Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.24 | 23.24 | 22.99 | 22.99 | 38,146 | -0.43(-1.82%) |
Mar 30, 2023 | 23.27 | 23.42 | 23.25 | 23.41 | 7,301 | -0.07(-0.28%) |
Mar 29, 2023 | 23.54 | 23.60 | 23.47 | 23.48 | 11,353 | -0.28(-1.18%) |
Mar 28, 2023 | 23.74 | 23.83 | 23.71 | 23.76 | 4,731 | -0.05(-0.21%) |
Mar 27, 2023 | 23.86 | 23.97 | 23.72 | 23.81 | 9,674 | -0.23(-0.95%) |
Mar 24, 2023 | 24.46 | 24.57 | 24.01 | 24.04 | 15,626 | -0.18(-0.75%) |
Mar 23, 2023 | 23.93 | 24.39 | 23.68 | 24.22 | 182,534 | +0.14(+0.60%) |
Mar 22, 2023 | 23.48 | 24.08 | 23.48 | 24.08 | 11,048 | +0.58(+2.48%) |
Mar 21, 2023 | 23.65 | 23.65 | 23.40 | 23.50 | 16,923 | -0.43(-1.79%) |
Mar 20, 2023 | 24.12 | 24.12 | 23.83 | 23.92 | 7,179 | -0.41(-1.69%) |
Mar 17, 2023 | 24.01 | 24.41 | 24.00 | 24.33 | 62,854 | +0.56(+2.37%) |
Mar 16, 2023 | 24.34 | 24.42 | 23.70 | 23.77 | 92,780 | -0.32(-1.35%) |
Mar 15, 2023 | 24.11 | 24.42 | 24.06 | 24.10 | 81,689 | +0.53(+2.27%) |
Mar 14, 2023 | 23.40 | 23.80 | 23.33 | 23.56 | 30,167 | -0.47(-1.96%) |
Mar 13, 2023 | 24.16 | 24.17 | 23.71 | 24.03 | 18,137 | +0.46(+1.95%) |
Mar 10, 2023 | 23.13 | 23.74 | 23.05 | 23.57 | 32,898 | +0.65(+2.84%) |
Mar 09, 2023 | 22.32 | 22.93 | 22.32 | 22.92 | 29,443 | +0.55(+2.45%) |
Mar 08, 2023 | 22.41 | 22.49 | 22.28 | 22.37 | 5,987 | -0.01(-0.06%) |
Mar 07, 2023 | 22.09 | 22.41 | 22.09 | 22.39 | 9,513 | +0.27(+1.23%) |
Mar 06, 2023 | 21.88 | 22.12 | 21.88 | 22.12 | 9,881 | +0.28(+1.29%) |
Mar 03, 2023 | 22.00 | 22.01 | 21.84 | 21.84 | 17,489 | -0.26(-1.19%) |
Mar 02, 2023 | 22.16 | 22.16 | 22.10 | 22.10 | 542 | -0.09(-0.40%) |
Mar 01, 2023 | 22.14 | 22.28 | 22.14 | 22.19 | 25,710 | -0.05(-0.22%) |
Feb 28, 2023 | 22.19 | 22.24 | 22.07 | 22.24 | 8,829 | +0.04(+0.19%) |
Feb 27, 2023 | 22.09 | 22.21 | 22.04 | 22.19 | 15,286 | -0.03(-0.15%) |
Feb 24, 2023 | 22.48 | 22.48 | 22.23 | 22.23 | 29,340 | +0.12(+0.56%) |
Feb 23, 2023 | 22.12 | 22.30 | 22.02 | 22.10 | 19,588 | -0.09(-0.39%) |
Feb 22, 2023 | 22.11 | 22.22 | 22.07 | 22.19 | 3,490 | -0.01(-0.04%) |
Feb 21, 2023 | 21.98 | 22.22 | 21.98 | 22.20 | 16,828 | +0.53(+2.45%) |
Feb 17, 2023 | 21.77 | 21.81 | 21.67 | 21.67 | 5,578 | +0.02(+0.10%) |
Feb 16, 2023 | 21.76 | 21.76 | 21.46 | 21.65 | 4,397 | +0.16(+0.74%) |
Feb 15, 2023 | 21.79 | 21.79 | 21.49 | 21.49 | 913 | -0.11(-0.52%) |
Feb 14, 2023 | 21.65 | 21.81 | 21.60 | 21.60 | 2,818 | -0.05(-0.21%) |
Feb 13, 2023 | 21.84 | 21.84 | 21.64 | 21.64 | 7,155 | -0.24(-1.10%) |
Feb 10, 2023 | 22.03 | 22.03 | 21.86 | 21.88 | 15,071 | -0.04(-0.17%) |
Feb 09, 2023 | 21.58 | 21.93 | 21.55 | 21.92 | 2,601 | +0.27(+1.23%) |
Feb 08, 2023 | 21.47 | 21.66 | 21.47 | 21.65 | 101,494 | +0.28(+1.29%) |
Feb 07, 2023 | 21.60 | 21.74 | 21.36 | 21.38 | 14,175 | -0.16(-0.74%) |
Feb 06, 2023 | 21.47 | 21.59 | 21.47 | 21.54 | 7,627 | +0.24(+1.10%) |
Feb 03, 2023 | 21.35 | 21.35 | 21.14 | 21.30 | 18,678 | +0.12(+0.57%) |
Feb 02, 2023 | 21.25 | 21.33 | 21.11 | 21.18 | 106,760 | -0.26(-1.20%) |
Feb 01, 2023 | 21.69 | 21.77 | 21.29 | 21.44 | 17,030 | -0.32(-1.48%) |
Jan 31, 2023 | 22.22 | 22.22 | 21.76 | 21.76 | 13,561 | -0.53(-2.36%) |
Jan 30, 2023 | 22.25 | 22.29 | 22.08 | 22.29 | 14,168 | +0.26(+1.18%) |
Jan 27, 2023 | 22.15 | 22.20 | 22.01 | 22.03 | 3,116 | -0.08(-0.35%) |
Jan 26, 2023 | 22.33 | 22.33 | 22.10 | 22.11 | 130,587 | -0.17(-0.76%) |
Jan 25, 2023 | 22.58 | 22.58 | 22.27 | 22.27 | 24,152 | -0.05(-0.21%) |
Jan 24, 2023 | 22.40 | 22.44 | 22.28 | 22.32 | 5,056 | +0.08(+0.34%) |
Jan 23, 2023 | 22.47 | 22.47 | 22.19 | 22.25 | 10,943 | -0.30(-1.31%) |
Jan 20, 2023 | 22.88 | 22.88 | 22.54 | 22.54 | 10,931 | -0.34(-1.51%) |
Jan 19, 2023 | 22.81 | 22.98 | 22.81 | 22.89 | 9,610 | +0.24(+1.05%) |
Jan 18, 2023 | 22.30 | 22.65 | 22.16 | 22.65 | 23,824 | +0.29(+1.29%) |
Jan 17, 2023 | 22.35 | 22.37 | 22.30 | 22.36 | 15,396 | +0.04(+0.17%) |
Jan 13, 2023 | 22.55 | 22.55 | 22.32 | 22.32 | 9,385 | -0.10(-0.45%) |
Jan 12, 2023 | 22.53 | 22.58 | 22.41 | 22.42 | 10,203 | -0.20(-0.90%) |
Jan 11, 2023 | 22.82 | 22.82 | 22.63 | 22.63 | 7,389 | -0.27(-1.17%) |
Jan 10, 2023 | 23.14 | 23.14 | 22.89 | 22.89 | 8,241 | -0.23(-0.99%) |
Jan 09, 2023 | 22.96 | 23.12 | 22.85 | 23.12 | 103,809 | +0.03(+0.12%) |
Jan 06, 2023 | 23.55 | 23.55 | 23.09 | 23.09 | 5,422 | -0.60(-2.51%) |
Jan 05, 2023 | 23.57 | 23.74 | 23.57 | 23.69 | 6,334 | +0.24(+1.03%) |
Jan 04, 2023 | 23.57 | 23.63 | 23.33 | 23.45 | 27,166 | -0.35(-1.48%) |