Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.48 | 20.53 | 20.26 | 20.30 | 726,178 | -0.30(-1.45%) |
Mar 30, 2023 | 20.66 | 20.70 | 20.55 | 20.60 | 224,853 | -0.09(-0.44%) |
Mar 29, 2023 | 20.81 | 20.83 | 20.67 | 20.69 | 413,608 | +0.03(+0.16%) |
Mar 28, 2023 | 20.71 | 20.74 | 20.62 | 20.66 | 307,649 | -0.01(-0.05%) |
Mar 27, 2023 | 20.53 | 20.67 | 20.41 | 20.67 | 565,618 | +0.46(+2.28%) |
Mar 24, 2023 | 20.13 | 20.29 | 20.07 | 20.21 | 1,837,655 | -0.06(-0.28%) |
Mar 23, 2023 | 20.45 | 20.56 | 20.24 | 20.26 | 1,752,845 | -0.01(-0.05%) |
Mar 22, 2023 | 20.61 | 20.65 | 20.25 | 20.27 | 2,454,680 | -0.26(-1.29%) |
Mar 21, 2023 | 20.50 | 20.61 | 20.45 | 20.54 | 1,517,361 | +0.19(+0.94%) |
Mar 20, 2023 | 20.16 | 20.39 | 20.16 | 20.35 | 1,644,074 | +0.16(+0.80%) |
Mar 17, 2023 | 20.20 | 20.23 | 19.99 | 20.19 | 3,033,879 | -0.27(-1.30%) |
Mar 16, 2023 | 20.06 | 20.50 | 19.93 | 20.45 | 6,925,260 | +0.16(+0.80%) |
Mar 15, 2023 | 20.16 | 20.45 | 19.97 | 20.29 | 5,244,985 | -0.41(-1.98%) |
Mar 14, 2023 | 20.49 | 20.77 | 20.41 | 20.70 | 3,181,391 | +0.35(+1.73%) |
Mar 13, 2023 | 19.89 | 20.49 | 19.71 | 20.35 | 4,933,948 | -0.06(-0.28%) |
Mar 10, 2023 | 20.73 | 20.73 | 20.38 | 20.40 | 2,804,764 | -0.71(-3.38%) |
Mar 09, 2023 | 21.24 | 21.29 | 21.05 | 21.12 | 975,095 | -0.07(-0.31%) |
Mar 08, 2023 | 21.06 | 21.26 | 20.96 | 21.18 | 1,003,394 | -0.02(-0.09%) |
Mar 07, 2023 | 21.26 | 21.36 | 21.07 | 21.20 | 1,233,279 | -0.11(-0.54%) |
Mar 06, 2023 | 21.09 | 21.34 | 21.07 | 21.32 | 1,426,745 | +0.16(+0.76%) |
Mar 03, 2023 | 21.37 | 21.43 | 21.15 | 21.16 | 1,303,947 | -0.53(-2.46%) |
Mar 02, 2023 | 21.76 | 21.80 | 21.64 | 21.69 | 1,735,353 | +0.21(+0.97%) |
Mar 01, 2023 | 21.37 | 21.56 | 21.34 | 21.48 | 1,548,979 | +0.24(+1.12%) |
Feb 28, 2023 | 21.48 | 21.54 | 21.24 | 21.24 | 947,416 | -0.10(-0.45%) |
Feb 27, 2023 | 21.34 | 21.40 | 21.24 | 21.34 | 1,156,712 | -0.06(-0.27%) |
Feb 24, 2023 | 21.27 | 21.47 | 21.22 | 21.39 | 941,557 | +0.28(+1.31%) |
Feb 23, 2023 | 21.27 | 21.27 | 21.05 | 21.12 | 1,738,113 | -0.19(-0.89%) |
Feb 22, 2023 | 21.38 | 21.38 | 21.22 | 21.31 | 1,030,378 | -0.20(-0.93%) |
Feb 21, 2023 | 21.37 | 21.52 | 21.33 | 21.51 | 1,451,392 | +0.43(+2.03%) |
Feb 17, 2023 | 21.35 | 21.36 | 21.07 | 21.08 | 1,329,769 | -0.14(-0.67%) |
Feb 16, 2023 | 21.14 | 21.28 | 21.10 | 21.22 | 1,453,456 | +0.30(+1.46%) |
Feb 15, 2023 | 20.82 | 21.03 | 20.76 | 20.92 | 1,503,223 | +0.20(+0.96%) |
Feb 14, 2023 | 20.69 | 20.90 | 20.57 | 20.72 | 960,283 | +0.06(+0.28%) |
Feb 13, 2023 | 20.79 | 20.80 | 20.64 | 20.66 | 1,308,124 | -0.18(-0.87%) |
Feb 10, 2023 | 20.62 | 20.89 | 20.62 | 20.84 | 1,843,476 | +0.24(+1.15%) |
Feb 09, 2023 | 20.22 | 20.62 | 20.20 | 20.60 | 1,205,705 | +0.21(+1.03%) |
Feb 08, 2023 | 20.49 | 20.63 | 20.39 | 20.39 | 772,563 | -0.09(-0.42%) |
Feb 07, 2023 | 20.42 | 20.50 | 20.24 | 20.48 | 1,342,568 | +0.16(+0.80%) |
Feb 06, 2023 | 20.36 | 20.37 | 20.24 | 20.32 | 690,849 | +0.17(+0.85%) |
Feb 03, 2023 | 20.14 | 20.28 | 20.09 | 20.15 | 3,227,205 | +0.29(+1.44%) |
Feb 02, 2023 | 19.75 | 19.90 | 19.66 | 19.86 | 1,382,984 | -0.01(-0.05%) |
Feb 01, 2023 | 19.99 | 20.20 | 19.80 | 19.87 | 1,081,604 | -0.23(-1.14%) |
Jan 31, 2023 | 20.14 | 20.36 | 20.09 | 20.10 | 754,230 | -0.18(-0.89%) |
Jan 30, 2023 | 20.24 | 20.29 | 20.12 | 20.28 | 588,312 | +0.10(+0.52%) |
Jan 27, 2023 | 20.29 | 20.30 | 20.15 | 20.18 | 962,224 | +0.04(+0.19%) |
Jan 26, 2023 | 20.11 | 20.22 | 20.02 | 20.14 | 627,852 | +0.10(+0.52%) |
Jan 25, 2023 | 20.05 | 20.19 | 19.96 | 20.03 | 604,989 | -0.04(-0.19%) |
Jan 24, 2023 | 20.29 | 20.43 | 20.04 | 20.07 | 669,787 | -0.30(-1.49%) |
Jan 23, 2023 | 20.40 | 20.41 | 20.28 | 20.38 | 904,834 | +0.12(+0.61%) |
Jan 20, 2023 | 20.12 | 20.28 | 20.08 | 20.25 | 1,369,039 | +0.31(+1.58%) |
Jan 19, 2023 | 19.89 | 20.03 | 19.87 | 19.94 | 1,428,094 | +0.13(+0.67%) |
Jan 18, 2023 | 19.83 | 20.08 | 19.78 | 19.80 | 1,707,534 | -0.48(-2.35%) |
Jan 17, 2023 | 20.37 | 20.38 | 20.18 | 20.28 | 1,890,103 | +0.13(+0.66%) |
Jan 13, 2023 | 20.09 | 20.21 | 19.93 | 20.15 | 1,291,152 | +0.18(+0.91%) |
Jan 12, 2023 | 20.34 | 20.58 | 19.96 | 19.97 | 3,506,763 | -0.39(-1.92%) |
Jan 11, 2023 | 20.50 | 20.54 | 20.34 | 20.36 | 1,918,063 | -0.30(-1.47%) |
Jan 10, 2023 | 20.59 | 20.77 | 20.53 | 20.66 | 682,382 | +0.30(+1.50%) |
Jan 09, 2023 | 20.60 | 20.63 | 20.31 | 20.36 | 1,742,435 | -0.09(-0.42%) |
Jan 06, 2023 | 20.94 | 20.95 | 20.40 | 20.44 | 2,425,434 | -0.40(-1.92%) |
Jan 05, 2023 | 21.10 | 21.13 | 20.82 | 20.84 | 1,695,404 | -0.07(-0.32%) |
Jan 04, 2023 | 20.83 | 21.04 | 20.79 | 20.91 | 2,341,203 | -0.29(-1.35%) |