Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.92 | 25.22 | 24.87 | 25.22 | 35,459 | +0.18(+0.71%) |
Mar 30, 2023 | 24.90 | 25.17 | 24.86 | 25.05 | 37,360 | +0.44(+1.77%) |
Mar 29, 2023 | 24.23 | 24.77 | 24.23 | 24.61 | 46,485 | +0.77(+3.24%) |
Mar 28, 2023 | 23.97 | 23.97 | 23.57 | 23.84 | 45,838 | -0.25(-1.03%) |
Mar 27, 2023 | 24.41 | 24.50 | 24.02 | 24.08 | 267,063 | -0.30(-1.22%) |
Mar 24, 2023 | 24.50 | 24.57 | 24.12 | 24.38 | 54,749 | -0.39(-1.56%) |
Mar 23, 2023 | 24.52 | 25.08 | 24.35 | 24.77 | 88,062 | +0.67(+2.80%) |
Mar 22, 2023 | 24.34 | 24.98 | 24.09 | 24.09 | 51,503 | -0.24(-0.98%) |
Mar 21, 2023 | 24.48 | 24.63 | 24.04 | 24.33 | 26,663 | +0.02(+0.08%) |
Mar 20, 2023 | 24.10 | 24.32 | 23.90 | 24.31 | 27,287 | +0.30(+1.27%) |
Mar 17, 2023 | 24.24 | 24.34 | 23.88 | 24.01 | 56,502 | -0.18(-0.74%) |
Mar 16, 2023 | 23.20 | 24.19 | 23.11 | 24.19 | 107,832 | +0.99(+4.26%) |
Mar 15, 2023 | 23.02 | 23.26 | 22.76 | 23.20 | 50,570 | -0.24(-1.01%) |
Mar 14, 2023 | 23.22 | 23.57 | 23.11 | 23.44 | 84,922 | +0.65(+2.86%) |
Mar 13, 2023 | 22.59 | 23.03 | 22.33 | 22.78 | 84,873 | +0.02(+0.09%) |
Mar 10, 2023 | 23.35 | 23.35 | 22.67 | 22.76 | 98,872 | -0.45(-1.96%) |
Mar 09, 2023 | 23.72 | 24.05 | 23.21 | 23.22 | 45,402 | -0.51(-2.17%) |
Mar 08, 2023 | 23.13 | 23.73 | 23.13 | 23.73 | 368,895 | +0.66(+2.87%) |
Mar 07, 2023 | 23.34 | 23.41 | 22.98 | 23.07 | 197,964 | -0.25(-1.06%) |
Mar 06, 2023 | 23.71 | 23.94 | 23.31 | 23.32 | 57,500 | -0.29(-1.21%) |
Mar 03, 2023 | 23.28 | 23.62 | 23.09 | 23.60 | 77,520 | +0.33(+1.40%) |
Mar 02, 2023 | 22.74 | 23.33 | 22.53 | 23.28 | 39,560 | +0.27(+1.16%) |
Mar 01, 2023 | 23.10 | 23.33 | 22.99 | 23.01 | 22,685 | -0.05(-0.21%) |
Feb 28, 2023 | 22.99 | 23.32 | 22.98 | 23.06 | 13,922 | +0.11(+0.47%) |
Feb 27, 2023 | 23.17 | 23.30 | 22.95 | 22.95 | 36,893 | +0.10(+0.43%) |
Feb 24, 2023 | 22.94 | 22.94 | 22.70 | 22.85 | 29,711 | -0.43(-1.87%) |
Feb 23, 2023 | 23.32 | 23.39 | 22.83 | 23.29 | 42,282 | +0.77(+3.42%) |
Feb 22, 2023 | 22.72 | 22.83 | 22.39 | 22.52 | 47,851 | -0.14(-0.61%) |
Feb 21, 2023 | 23.08 | 23.27 | 22.62 | 22.65 | 57,402 | -0.77(-3.29%) |
Feb 17, 2023 | 23.61 | 23.72 | 23.22 | 23.43 | 39,758 | -0.39(-1.62%) |
Feb 16, 2023 | 23.99 | 24.20 | 23.80 | 23.81 | 43,430 | -0.60(-2.47%) |
Feb 15, 2023 | 24.04 | 24.41 | 23.85 | 24.41 | 38,271 | +0.13(+0.53%) |
Feb 14, 2023 | 23.71 | 24.35 | 23.50 | 24.28 | 50,745 | +0.49(+2.08%) |
Feb 13, 2023 | 23.61 | 23.87 | 23.46 | 23.79 | 96,097 | +0.33(+1.39%) |
Feb 10, 2023 | 23.63 | 23.63 | 23.21 | 23.46 | 25,039 | -0.38(-1.58%) |
Feb 09, 2023 | 24.27 | 24.45 | 23.71 | 23.84 | 36,887 | +0.01(+0.04%) |
Feb 08, 2023 | 24.22 | 24.35 | 23.79 | 23.83 | 30,509 | -0.46(-1.91%) |
Feb 07, 2023 | 23.63 | 24.38 | 23.61 | 24.29 | 36,820 | +0.68(+2.89%) |
Feb 06, 2023 | 23.61 | 23.88 | 23.56 | 23.61 | 47,377 | -0.34(-1.40%) |
Feb 03, 2023 | 23.92 | 24.47 | 23.91 | 23.95 | 27,105 | -0.53(-2.18%) |
Feb 02, 2023 | 24.18 | 24.65 | 24.05 | 24.48 | 66,689 | +0.54(+2.27%) |
Feb 01, 2023 | 22.82 | 24.12 | 22.82 | 23.94 | 68,358 | +1.18(+5.17%) |
Jan 31, 2023 | 22.29 | 22.76 | 22.26 | 22.76 | 40,374 | +0.47(+2.13%) |
Jan 30, 2023 | 22.55 | 22.71 | 22.29 | 22.29 | 75,645 | -0.59(-2.59%) |
Jan 27, 2023 | 22.63 | 23.08 | 22.63 | 22.88 | 47,133 | -0.17(-0.73%) |
Jan 26, 2023 | 23.02 | 23.08 | 22.59 | 23.05 | 103,789 | +0.34(+1.48%) |
Jan 25, 2023 | 22.30 | 22.71 | 22.16 | 22.71 | 41,369 | +0.08(+0.35%) |
Jan 24, 2023 | 22.64 | 22.77 | 22.55 | 22.63 | 98,125 | -0.17(-0.74%) |
Jan 23, 2023 | 21.99 | 22.90 | 21.92 | 22.80 | 103,122 | +1.10(+5.05%) |
Jan 20, 2023 | 21.33 | 21.74 | 21.14 | 21.71 | 24,879 | +0.60(+2.86%) |
Jan 19, 2023 | 21.47 | 21.47 | 21.03 | 21.10 | 43,467 | -0.57(-2.64%) |
Jan 18, 2023 | 22.09 | 22.19 | 21.68 | 21.68 | 36,690 | -0.19(-0.86%) |
Jan 17, 2023 | 21.76 | 22.00 | 21.63 | 21.86 | 101,473 | +0.11(+0.50%) |
Jan 13, 2023 | 21.38 | 21.79 | 21.38 | 21.76 | 23,978 | +0.03(+0.14%) |
Jan 12, 2023 | 21.59 | 21.81 | 21.19 | 21.73 | 35,651 | +0.29(+1.34%) |
Jan 11, 2023 | 21.24 | 21.44 | 21.04 | 21.44 | 82,731 | +0.25(+1.17%) |
Jan 10, 2023 | 20.88 | 21.19 | 20.75 | 21.19 | 41,513 | +0.33(+1.56%) |
Jan 09, 2023 | 20.91 | 21.36 | 20.75 | 20.87 | 67,453 | +0.34(+1.64%) |
Jan 06, 2023 | 19.97 | 20.60 | 19.66 | 20.53 | 107,738 | +0.92(+4.69%) |
Jan 05, 2023 | 19.79 | 19.87 | 19.61 | 19.61 | 18,467 | -0.35(-1.73%) |
Jan 04, 2023 | 19.79 | 20.06 | 19.64 | 19.96 | 158,367 | +0.48(+2.49%) |