Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.48 | 23.73 | 23.48 | 23.68 | 15,235 | +0.53(+2.28%) |
Mar 30, 2023 | 23.15 | 23.25 | 23.10 | 23.15 | 11,907 | +0.14(+0.61%) |
Mar 29, 2023 | 22.80 | 23.01 | 22.80 | 23.01 | 9,830 | +0.35(+1.54%) |
Mar 28, 2023 | 22.70 | 22.71 | 22.59 | 22.66 | 11,961 | -0.08(-0.33%) |
Mar 27, 2023 | 22.61 | 22.76 | 22.56 | 22.74 | 13,062 | +0.05(+0.21%) |
Mar 24, 2023 | 22.75 | 22.79 | 22.51 | 22.69 | 10,356 | -0.13(-0.58%) |
Mar 23, 2023 | 22.69 | 23.06 | 22.61 | 22.82 | 11,439 | +0.01(+0.04%) |
Mar 22, 2023 | 22.73 | 23.00 | 22.67 | 22.81 | 10,433 | +0.09(+0.42%) |
Mar 21, 2023 | 22.70 | 22.81 | 22.59 | 22.72 | 11,034 | +0.17(+0.75%) |
Mar 20, 2023 | 22.08 | 22.59 | 22.08 | 22.55 | 20,450 | +0.55(+2.49%) |
Mar 17, 2023 | 22.03 | 22.21 | 21.97 | 22.00 | 18,268 | -0.18(-0.81%) |
Mar 16, 2023 | 21.86 | 22.18 | 21.71 | 22.18 | 14,409 | +0.17(+0.77%) |
Mar 15, 2023 | 21.93 | 22.11 | 21.80 | 22.01 | 24,299 | -0.44(-1.97%) |
Mar 14, 2023 | 22.56 | 22.63 | 22.31 | 22.46 | 13,747 | -0.08(-0.38%) |
Mar 13, 2023 | 22.42 | 22.63 | 22.29 | 22.54 | 17,819 | +0.08(+0.38%) |
Mar 10, 2023 | 22.72 | 22.72 | 22.27 | 22.46 | 17,129 | -0.14(-0.63%) |
Mar 09, 2023 | 22.82 | 22.99 | 22.49 | 22.60 | 18,459 | -0.50(-2.16%) |
Mar 08, 2023 | 22.75 | 23.10 | 22.68 | 23.10 | 17,817 | +0.48(+2.13%) |
Mar 07, 2023 | 22.79 | 22.82 | 22.50 | 22.62 | 25,182 | +0.28(+1.27%) |
Mar 06, 2023 | 22.59 | 22.73 | 22.06 | 22.33 | 57,648 | -0.35(-1.54%) |
Mar 03, 2023 | 22.51 | 22.72 | 22.44 | 22.68 | 20,556 | +0.39(+1.73%) |
Mar 02, 2023 | 22.07 | 22.37 | 22.07 | 22.30 | 17,966 | +0.13(+0.60%) |
Mar 01, 2023 | 22.09 | 22.38 | 22.07 | 22.16 | 13,888 | -0.03(-0.13%) |
Feb 28, 2023 | 22.01 | 22.38 | 22.01 | 22.19 | 18,588 | +0.04(+0.17%) |
Feb 27, 2023 | 22.12 | 22.48 | 22.10 | 22.15 | 13,029 | -0.01(-0.04%) |
Feb 24, 2023 | 22.14 | 22.17 | 22.00 | 22.16 | 15,649 | -0.59(-2.61%) |
Feb 23, 2023 | 22.66 | 22.81 | 22.30 | 22.76 | 20,550 | +0.39(+1.73%) |
Feb 22, 2023 | 22.38 | 22.52 | 22.29 | 22.37 | 34,123 | +0.30(+1.37%) |
Feb 21, 2023 | 22.47 | 22.48 | 22.02 | 22.07 | 27,099 | -0.03(-0.13%) |
Feb 17, 2023 | 22.05 | 22.10 | 22.01 | 22.10 | 10,383 | +0.05(+0.21%) |
Feb 16, 2023 | 22.04 | 22.25 | 22.00 | 22.05 | 13,448 | -0.06(-0.26%) |
Feb 15, 2023 | 22.05 | 22.14 | 21.88 | 22.11 | 19,678 | -0.23(-1.01%) |
Feb 14, 2023 | 22.22 | 22.48 | 22.07 | 22.33 | 18,214 | +0.09(+0.42%) |
Feb 13, 2023 | 22.26 | 22.32 | 22.09 | 22.24 | 27,884 | -0.10(-0.46%) |
Feb 10, 2023 | 22.30 | 22.45 | 22.21 | 22.34 | 17,313 | -0.26(-1.17%) |
Feb 09, 2023 | 22.63 | 22.73 | 22.52 | 22.61 | 17,992 | +0.22(+0.97%) |
Feb 08, 2023 | 22.50 | 22.50 | 22.32 | 22.39 | 19,754 | -0.14(-0.63%) |
Feb 07, 2023 | 22.13 | 22.53 | 22.13 | 22.53 | 15,843 | +0.38(+1.70%) |
Feb 06, 2023 | 22.39 | 22.39 | 21.92 | 22.15 | 22,814 | -0.72(-3.13%) |
Feb 03, 2023 | 22.86 | 23.04 | 22.75 | 22.87 | 21,624 | +0.01(+0.04%) |
Feb 02, 2023 | 22.78 | 23.04 | 22.70 | 22.86 | 19,865 | +0.41(+1.81%) |
Feb 01, 2023 | 21.82 | 22.60 | 21.82 | 22.46 | 29,651 | +0.69(+3.16%) |
Jan 31, 2023 | 21.58 | 21.80 | 21.52 | 21.77 | 29,299 | +0.48(+2.26%) |
Jan 30, 2023 | 21.77 | 21.77 | 21.29 | 21.29 | 20,806 | -0.68(-3.09%) |
Jan 27, 2023 | 22.11 | 22.11 | 21.87 | 21.97 | 13,578 | -0.19(-0.85%) |
Jan 26, 2023 | 22.16 | 22.16 | 21.95 | 22.15 | 12,206 | +0.21(+0.95%) |
Jan 25, 2023 | 21.79 | 21.95 | 21.70 | 21.95 | 13,896 | +0.04(+0.17%) |
Jan 24, 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 12,529 | +0.11(+0.52%) |
Jan 23, 2023 | 21.57 | 21.98 | 21.56 | 21.80 | 17,025 | +0.46(+2.17%) |
Jan 20, 2023 | 21.21 | 21.52 | 21.21 | 21.33 | 18,241 | +0.12(+0.58%) |
Jan 19, 2023 | 21.01 | 21.28 | 20.95 | 21.21 | 25,744 | +0.14(+0.67%) |
Jan 18, 2023 | 21.14 | 21.35 | 21.06 | 21.07 | 15,687 | -0.06(-0.27%) |
Jan 17, 2023 | 20.96 | 21.13 | 20.80 | 21.13 | 30,856 | +0.55(+2.66%) |
Jan 13, 2023 | 20.64 | 20.77 | 20.56 | 20.58 | 33,705 | -0.37(-1.76%) |
Jan 12, 2023 | 20.66 | 21.07 | 20.60 | 20.95 | 38,688 | -0.16(-0.74%) |
Jan 11, 2023 | 20.90 | 21.14 | 20.89 | 21.10 | 34,588 | +0.06(+0.29%) |
Jan 10, 2023 | 20.97 | 21.13 | 20.86 | 21.04 | 17,095 | -0.08(-0.40%) |
Jan 09, 2023 | 20.89 | 21.16 | 20.81 | 21.13 | 50,163 | +0.52(+2.52%) |
Jan 06, 2023 | 20.13 | 20.64 | 20.13 | 20.61 | 29,223 | +0.75(+3.75%) |
Jan 05, 2023 | 20.10 | 20.12 | 19.76 | 19.86 | 53,830 | -0.33(-1.63%) |
Jan 04, 2023 | 20.37 | 20.48 | 19.89 | 20.19 | 51,595 | -0.05(-0.23%) |