Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.14 | 20.23 | 20.14 | 20.22 | 10,478 | +0.06(+0.29%) |
Mar 30, 2023 | 20.07 | 20.16 | 20.04 | 20.16 | 23,620 | +0.37(+1.87%) |
Mar 29, 2023 | 19.76 | 19.82 | 19.76 | 19.79 | 7,053 | +0.15(+0.74%) |
Mar 28, 2023 | 19.63 | 19.69 | 19.62 | 19.64 | 3,437 | -0.08(-0.40%) |
Mar 27, 2023 | 19.69 | 19.78 | 19.64 | 19.72 | 28,719 | +0.10(+0.50%) |
Mar 24, 2023 | 19.49 | 19.64 | 19.48 | 19.62 | 40,877 | -0.08(-0.40%) |
Mar 23, 2023 | 19.78 | 19.95 | 19.66 | 19.70 | 14,766 | -0.03(-0.15%) |
Mar 22, 2023 | 19.85 | 20.02 | 19.66 | 19.73 | 13,933 | -0.32(-1.60%) |
Mar 21, 2023 | 20.06 | 20.16 | 19.95 | 20.05 | 12,744 | +0.05(+0.24%) |
Mar 20, 2023 | 19.93 | 20.03 | 19.91 | 20.00 | 40,722 | +0.13(+0.64%) |
Mar 17, 2023 | 20.00 | 20.00 | 19.83 | 19.88 | 20,803 | -0.28(-1.40%) |
Mar 16, 2023 | 19.99 | 20.17 | 19.90 | 20.16 | 4,680 | -0.01(-0.05%) |
Mar 15, 2023 | 19.98 | 20.17 | 19.97 | 20.17 | 22,491 | -0.32(-1.57%) |
Mar 14, 2023 | 20.41 | 20.49 | 20.33 | 20.49 | 7,392 | +0.33(+1.64%) |
Mar 13, 2023 | 19.97 | 20.25 | 19.97 | 20.16 | 9,399 | +0.13(+0.63%) |
Mar 10, 2023 | 20.18 | 20.25 | 19.99 | 20.03 | 32,917 | -0.10(-0.48%) |
Mar 09, 2023 | 20.40 | 20.40 | 20.13 | 20.13 | 19,647 | -0.33(-1.62%) |
Mar 08, 2023 | 20.46 | 20.55 | 20.43 | 20.46 | 16,920 | -0.02(-0.10%) |
Mar 07, 2023 | 20.83 | 20.83 | 20.47 | 20.48 | 15,273 | -0.49(-2.33%) |
Mar 06, 2023 | 20.94 | 21.03 | 20.91 | 20.97 | 17,270 | +0.11(+0.51%) |
Mar 03, 2023 | 20.77 | 20.87 | 20.72 | 20.86 | 45,266 | +0.17(+0.80%) |
Mar 02, 2023 | 20.57 | 20.70 | 20.57 | 20.70 | 5,021 | +0.01(+0.05%) |
Mar 01, 2023 | 20.79 | 20.79 | 20.64 | 20.69 | 13,410 | -0.20(-0.93%) |
Feb 28, 2023 | 20.89 | 21.00 | 20.87 | 20.88 | 21,447 | -0.07(-0.33%) |
Feb 27, 2023 | 20.86 | 20.99 | 20.86 | 20.95 | 30,276 | +0.21(+1.03%) |
Feb 24, 2023 | 20.71 | 20.74 | 20.67 | 20.74 | 10,037 | -0.21(-1.02%) |
Feb 23, 2023 | 20.93 | 20.99 | 20.87 | 20.95 | 5,139 | +0.06(+0.28%) |
Feb 22, 2023 | 20.96 | 20.97 | 20.81 | 20.89 | 8,186 | -0.04(-0.19%) |
Feb 21, 2023 | 21.06 | 21.07 | 20.92 | 20.93 | 12,746 | -0.37(-1.74%) |
Feb 17, 2023 | 21.19 | 21.30 | 21.17 | 21.30 | 5,751 | +0.11(+0.51%) |
Feb 16, 2023 | 21.11 | 21.33 | 21.11 | 21.19 | 13,777 | -0.07(-0.32%) |
Feb 15, 2023 | 21.17 | 21.26 | 21.17 | 21.26 | 7,917 | -0.35(-1.62%) |
Feb 14, 2023 | 21.50 | 21.61 | 21.45 | 21.61 | 6,135 | +0.07(+0.32%) |
Feb 13, 2023 | 21.47 | 21.57 | 21.47 | 21.55 | 16,621 | -0.04(-0.18%) |
Feb 10, 2023 | 21.59 | 21.59 | 21.46 | 21.59 | 13,873 | -0.06(-0.27%) |
Feb 09, 2023 | 21.88 | 21.88 | 21.62 | 21.64 | 15,946 | -0.12(-0.54%) |
Feb 08, 2023 | 21.84 | 21.84 | 21.68 | 21.76 | 19,610 | -0.02(-0.09%) |
Feb 07, 2023 | 21.60 | 21.93 | 21.50 | 21.78 | 8,852 | -0.06(-0.27%) |
Feb 06, 2023 | 21.86 | 21.88 | 21.77 | 21.84 | 9,960 | -0.27(-1.24%) |
Feb 03, 2023 | 22.22 | 22.29 | 22.10 | 22.11 | 10,249 | -0.45(-1.99%) |
Feb 02, 2023 | 22.52 | 22.58 | 22.35 | 22.56 | 19,713 | +0.43(+1.94%) |
Feb 01, 2023 | 21.98 | 22.30 | 21.92 | 22.13 | 30,717 | +0.18(+0.80%) |
Jan 31, 2023 | 21.83 | 22.00 | 21.78 | 21.96 | 216,183 | -0.06(-0.27%) |
Jan 30, 2023 | 22.04 | 22.17 | 21.99 | 22.01 | 24,806 | -0.18(-0.79%) |
Jan 27, 2023 | 22.08 | 22.21 | 22.07 | 22.19 | 11,463 | +0.11(+0.49%) |
Jan 26, 2023 | 22.04 | 22.10 | 21.94 | 22.08 | 24,085 | +0.02(+0.09%) |
Jan 25, 2023 | 21.90 | 22.07 | 21.81 | 22.06 | 11,353 | +0.09(+0.40%) |
Jan 24, 2023 | 21.86 | 22.00 | 21.81 | 21.98 | 9,248 | +0.05(+0.22%) |
Jan 23, 2023 | 21.74 | 21.93 | 21.74 | 21.93 | 24,479 | +0.14(+0.63%) |
Jan 20, 2023 | 21.59 | 21.79 | 21.56 | 21.79 | 8,038 | +0.24(+1.13%) |
Jan 19, 2023 | 21.57 | 21.63 | 21.50 | 21.55 | 13,859 | -0.14(-0.63%) |
Jan 18, 2023 | 22.01 | 22.02 | 21.64 | 21.68 | 11,418 | -0.13(-0.58%) |
Jan 17, 2023 | 21.74 | 21.92 | 21.74 | 21.81 | 31,248 | +0.13(+0.58%) |
Jan 13, 2023 | 21.57 | 21.69 | 21.57 | 21.68 | 15,955 | -0.05(-0.22%) |
Jan 12, 2023 | 21.59 | 21.73 | 21.46 | 21.73 | 22,636 | +0.33(+1.55%) |
Jan 11, 2023 | 21.22 | 21.40 | 21.20 | 21.40 | 28,872 | +0.33(+1.57%) |
Jan 10, 2023 | 21.05 | 21.10 | 20.97 | 21.07 | 24,863 | +0.02(+0.09%) |
Jan 09, 2023 | 21.05 | 21.21 | 21.05 | 21.05 | 10,819 | +0.12(+0.56%) |
Jan 06, 2023 | 20.67 | 20.97 | 20.67 | 20.93 | 21,185 | +0.24(+1.18%) |
Jan 05, 2023 | 20.80 | 20.80 | 20.66 | 20.69 | 11,160 | -0.37(-1.76%) |
Jan 04, 2023 | 20.99 | 21.08 | 20.94 | 21.06 | 19,477 | +0.31(+1.50%) |