Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.55 | 20.80 | 20.37 | 20.61 | 1,232,895 | +0.14(+0.70%) |
Mar 30, 2023 | 20.14 | 20.53 | 20.00 | 20.47 | 1,191,970 | +0.55(+2.78%) |
Mar 29, 2023 | 20.16 | 20.20 | 19.84 | 19.92 | 736,953 | +0.03(+0.14%) |
Mar 28, 2023 | 19.73 | 20.13 | 19.71 | 19.89 | 707,350 | -0.07(-0.34%) |
Mar 27, 2023 | 19.57 | 20.05 | 19.32 | 19.96 | 801,150 | +0.49(+2.50%) |
Mar 24, 2023 | 19.14 | 19.54 | 19.10 | 19.47 | 700,748 | -0.07(-0.34%) |
Mar 23, 2023 | 19.78 | 20.14 | 19.36 | 19.54 | 809,266 | -0.23(-1.16%) |
Mar 22, 2023 | 20.19 | 20.48 | 19.76 | 19.77 | 655,577 | -0.49(-2.40%) |
Mar 21, 2023 | 20.04 | 20.39 | 19.92 | 20.25 | 750,308 | +0.70(+3.56%) |
Mar 20, 2023 | 19.45 | 19.99 | 19.33 | 19.56 | 936,952 | +0.21(+1.09%) |
Mar 17, 2023 | 20.15 | 20.20 | 19.15 | 19.35 | 1,867,063 | -0.88(-4.34%) |
Mar 16, 2023 | 19.78 | 20.37 | 19.67 | 20.22 | 1,100,986 | +0.14(+0.71%) |
Mar 15, 2023 | 20.29 | 20.48 | 19.76 | 20.08 | 2,403,276 | -1.02(-4.84%) |
Mar 14, 2023 | 20.94 | 21.46 | 20.82 | 21.10 | 1,065,591 | +0.35(+1.70%) |
Mar 13, 2023 | 20.66 | 21.28 | 20.37 | 20.75 | 1,710,493 | -0.45(-2.12%) |
Mar 10, 2023 | 21.19 | 21.42 | 20.92 | 21.20 | 1,320,065 | -0.13(-0.63%) |
Mar 09, 2023 | 21.76 | 21.80 | 21.25 | 21.33 | 1,406,048 | -0.30(-1.37%) |
Mar 08, 2023 | 21.71 | 21.74 | 21.27 | 21.63 | 1,013,378 | +0.10(+0.44%) |
Mar 07, 2023 | 21.69 | 21.81 | 21.01 | 21.53 | 1,296,385 | -0.38(-1.74%) |
Mar 06, 2023 | 21.78 | 22.04 | 21.69 | 21.91 | 804,754 | -0.03(-0.13%) |
Mar 03, 2023 | 21.44 | 22.08 | 21.34 | 21.94 | 1,159,066 | +0.43(+2.00%) |
Mar 02, 2023 | 21.79 | 21.91 | 21.34 | 21.51 | 1,149,503 | -0.18(-0.84%) |
Mar 01, 2023 | 21.79 | 22.24 | 21.51 | 21.69 | 1,856,116 | -0.10(-0.44%) |
Feb 28, 2023 | 22.00 | 22.03 | 21.51 | 21.79 | 3,134,331 | +0.20(+0.93%) |
Feb 27, 2023 | 22.06 | 22.56 | 21.38 | 21.59 | 3,007,760 | -0.37(-1.69%) |
Feb 24, 2023 | 21.81 | 22.16 | 21.57 | 21.96 | 1,300,325 | -0.03(-0.13%) |
Feb 23, 2023 | 21.57 | 22.06 | 21.57 | 21.99 | 1,468,829 | +0.59(+2.77%) |
Feb 22, 2023 | 21.01 | 21.59 | 20.62 | 21.40 | 947,728 | +0.33(+1.59%) |
Feb 21, 2023 | 21.19 | 21.70 | 21.05 | 21.06 | 907,291 | -0.19(-0.90%) |
Feb 17, 2023 | 21.81 | 21.87 | 21.17 | 21.25 | 1,080,912 | -0.77(-3.51%) |
Feb 16, 2023 | 22.25 | 22.34 | 21.88 | 22.03 | 1,458,315 | -0.40(-1.79%) |
Feb 15, 2023 | 22.34 | 22.51 | 22.10 | 22.43 | 408,488 | -0.10(-0.42%) |
Feb 14, 2023 | 22.82 | 22.98 | 22.42 | 22.52 | 892,675 | -0.20(-0.88%) |
Feb 13, 2023 | 22.76 | 22.99 | 22.65 | 22.72 | 584,425 | -0.05(-0.21%) |
Feb 10, 2023 | 22.42 | 22.81 | 22.30 | 22.77 | 853,653 | +0.52(+2.36%) |
Feb 09, 2023 | 22.47 | 22.73 | 22.14 | 22.25 | 1,211,868 | -0.12(-0.55%) |
Feb 08, 2023 | 22.65 | 22.75 | 22.19 | 22.37 | 1,132,408 | -0.31(-1.35%) |
Feb 07, 2023 | 22.11 | 22.71 | 21.99 | 22.68 | 1,068,787 | +0.86(+3.94%) |
Feb 06, 2023 | 21.89 | 22.19 | 21.58 | 21.82 | 1,908,628 | -0.18(-0.82%) |
Feb 03, 2023 | 22.04 | 22.74 | 21.98 | 22.00 | 614,466 | -0.11(-0.52%) |
Feb 02, 2023 | 22.83 | 22.84 | 21.87 | 22.11 | 1,067,981 | -0.58(-2.57%) |
Feb 01, 2023 | 22.43 | 23.04 | 22.38 | 22.70 | 1,073,298 | +0.32(+1.45%) |
Jan 31, 2023 | 22.08 | 22.62 | 21.96 | 22.37 | 542,611 | +0.34(+1.56%) |
Jan 30, 2023 | 22.15 | 22.52 | 21.99 | 22.03 | 561,138 | -0.29(-1.28%) |
Jan 27, 2023 | 22.18 | 22.50 | 22.08 | 22.31 | 590,467 | +0.10(+0.43%) |
Jan 26, 2023 | 22.53 | 22.73 | 21.82 | 22.22 | 960,389 | -0.15(-0.68%) |
Jan 25, 2023 | 22.30 | 22.38 | 21.74 | 22.37 | 661,135 | -0.03(-0.13%) |
Jan 24, 2023 | 22.48 | 22.67 | 22.16 | 22.40 | 778,743 | -0.32(-1.39%) |
Jan 23, 2023 | 22.43 | 22.71 | 22.13 | 22.71 | 1,071,572 | +0.32(+1.45%) |
Jan 20, 2023 | 22.13 | 22.44 | 21.75 | 22.39 | 849,366 | +0.52(+2.40%) |
Jan 19, 2023 | 21.22 | 21.97 | 21.01 | 21.87 | 721,379 | +0.46(+2.14%) |
Jan 18, 2023 | 21.64 | 22.05 | 21.37 | 21.41 | 830,451 | -0.10(-0.47%) |
Jan 17, 2023 | 21.90 | 22.14 | 21.34 | 21.51 | 1,005,309 | -0.27(-1.25%) |
Jan 13, 2023 | 21.45 | 21.91 | 21.21 | 21.78 | 1,119,317 | +0.33(+1.56%) |
Jan 12, 2023 | 20.98 | 21.61 | 20.88 | 21.45 | 694,422 | +0.73(+3.55%) |
Jan 11, 2023 | 20.71 | 20.79 | 20.24 | 20.71 | 1,707,306 | +0.07(+0.32%) |
Jan 10, 2023 | 20.76 | 20.91 | 20.59 | 20.64 | 635,619 | -0.02(-0.09%) |
Jan 09, 2023 | 21.04 | 21.25 | 20.62 | 20.66 | 641,995 | -0.05(-0.23%) |
Jan 06, 2023 | 20.80 | 20.99 | 20.50 | 20.71 | 1,019,115 | +0.15(+0.74%) |
Jan 05, 2023 | 20.84 | 20.88 | 20.28 | 20.56 | 1,704,822 | -0.16(-0.78%) |
Jan 04, 2023 | 20.82 | 21.15 | 20.29 | 20.72 | 1,522,178 | -0.37(-1.76%) |