Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.71 | 20.74 | 20.64 | 20.72 | 12,468 | +0.10(+0.48%) |
Mar 30, 2023 | 20.62 | 20.67 | 20.61 | 20.62 | 12,145 | +0.01(+0.07%) |
Mar 29, 2023 | 20.59 | 20.60 | 20.53 | 20.60 | 5,301 | +0.04(+0.18%) |
Mar 28, 2023 | 20.56 | 20.60 | 20.54 | 20.57 | 9,875 | -0.03(-0.16%) |
Mar 27, 2023 | 20.62 | 20.66 | 20.60 | 20.60 | 2,890 | -0.06(-0.31%) |
Mar 24, 2023 | 20.68 | 20.68 | 20.66 | 20.66 | 927 | +0.02(+0.11%) |
Mar 23, 2023 | 20.66 | 20.68 | 20.60 | 20.64 | 20,788 | +0.07(+0.33%) |
Mar 22, 2023 | 20.53 | 20.61 | 20.48 | 20.57 | 2,202 | +0.05(+0.27%) |
Mar 21, 2023 | 20.52 | 20.56 | 20.48 | 20.52 | 13,550 | -0.04(-0.22%) |
Mar 20, 2023 | 20.55 | 20.59 | 20.50 | 20.56 | 3,810 | +0.01(+0.07%) |
Mar 17, 2023 | 20.52 | 20.58 | 20.52 | 20.55 | 5,411 | +0.02(+0.11%) |
Mar 16, 2023 | 20.60 | 20.60 | 20.49 | 20.53 | 5,440 | -0.01(-0.05%) |
Mar 15, 2023 | 20.56 | 20.60 | 20.53 | 20.54 | 38,637 | -0.03(-0.14%) |
Mar 14, 2023 | 20.52 | 20.61 | 20.52 | 20.56 | 7,682 | -0.05(-0.23%) |
Mar 13, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 682 | +0.06(+0.27%) |
Mar 10, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 380 | +0.07(+0.36%) |
Mar 09, 2023 | 20.46 | 20.48 | 20.46 | 20.48 | 552 | -0.01(-0.04%) |
Mar 08, 2023 | 20.55 | 20.55 | 20.48 | 20.49 | 2,745 | -0.05(-0.26%) |
Mar 07, 2023 | 20.54 | 20.56 | 20.52 | 20.54 | 6,363 | -0.00(-0.02%) |
Mar 06, 2023 | 20.52 | 20.55 | 20.52 | 20.55 | 1,536 | +0.06(+0.27%) |
Mar 03, 2023 | 20.47 | 20.49 | 20.46 | 20.49 | 2,248 | +0.08(+0.39%) |
Mar 02, 2023 | 20.40 | 20.43 | 20.38 | 20.41 | 16,391 | -0.02(-0.11%) |
Mar 01, 2023 | 20.48 | 20.48 | 20.43 | 20.43 | 4,220 | -0.06(-0.27%) |
Feb 28, 2023 | 20.50 | 20.51 | 20.45 | 20.49 | 8,018 | +0.00(+0.02%) |
Feb 27, 2023 | 20.49 | 20.49 | 20.48 | 20.48 | 1,186 | +0.03(+0.16%) |
Feb 24, 2023 | 20.47 | 20.48 | 20.43 | 20.45 | 8,770 | -0.09(-0.46%) |
Feb 23, 2023 | 20.52 | 20.74 | 20.49 | 20.55 | 16,702 | +0.06(+0.30%) |
Feb 22, 2023 | 20.45 | 20.51 | 20.45 | 20.48 | 58,464 | +0.02(+0.09%) |
Feb 21, 2023 | 20.54 | 20.54 | 20.45 | 20.46 | 908 | -0.10(-0.48%) |
Feb 17, 2023 | 20.56 | 20.59 | 20.47 | 20.56 | 11,842 | +0.02(+0.09%) |
Feb 16, 2023 | 20.59 | 20.64 | 20.54 | 20.54 | 9,092 | -0.06(-0.27%) |
Feb 15, 2023 | 20.63 | 20.63 | 20.60 | 20.60 | 934 | -0.06(-0.29%) |
Feb 14, 2023 | 20.63 | 20.70 | 20.63 | 20.66 | 19,745 | -0.02(-0.11%) |
Feb 13, 2023 | 20.76 | 20.76 | 20.66 | 20.68 | 17,498 | +0.00(+0.02%) |
Feb 10, 2023 | 20.77 | 20.77 | 20.68 | 20.68 | 17,604 | -0.10(-0.47%) |
Feb 09, 2023 | 20.88 | 20.88 | 20.78 | 20.78 | 2,491 | +0.00(+0.00%) |
Feb 08, 2023 | 20.80 | 20.85 | 20.78 | 20.78 | 11,590 | -0.03(-0.13%) |
Feb 07, 2023 | 20.81 | 20.81 | 20.80 | 20.80 | 1,288 | -0.04(-0.21%) |
Feb 06, 2023 | 20.92 | 20.92 | 20.85 | 20.85 | 4,294 | -0.05(-0.26%) |
Feb 03, 2023 | 20.94 | 20.96 | 20.90 | 20.90 | 6,280 | -0.11(-0.53%) |
Feb 02, 2023 | 21.01 | 21.04 | 20.99 | 21.01 | 4,053 | +0.07(+0.33%) |
Feb 01, 2023 | 20.88 | 20.94 | 20.79 | 20.94 | 32,781 | +0.14(+0.68%) |
Jan 31, 2023 | 20.81 | 20.86 | 20.78 | 20.80 | 4,362 | +0.01(+0.05%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 8,293 | -0.02(-0.11%) |
Jan 27, 2023 | 20.81 | 20.83 | 20.79 | 20.81 | 10,432 | -0.02(-0.11%) |
Jan 26, 2023 | 20.86 | 20.86 | 20.84 | 20.84 | 1,298 | +0.00(+0.02%) |
Jan 25, 2023 | 20.79 | 20.86 | 20.79 | 20.83 | 12,241 | +0.01(+0.04%) |
Jan 24, 2023 | 20.83 | 20.83 | 20.79 | 20.82 | 25,093 | +0.06(+0.31%) |
Jan 23, 2023 | 20.75 | 20.82 | 20.75 | 20.76 | 24,277 | -0.03(-0.16%) |
Jan 20, 2023 | 20.80 | 20.80 | 20.77 | 20.79 | 479 | -0.04(-0.21%) |
Jan 19, 2023 | 20.80 | 20.83 | 20.80 | 20.83 | 10,279 | +0.00(+0.00%) |
Jan 18, 2023 | 20.83 | 20.88 | 20.80 | 20.83 | 2,382 | +0.12(+0.56%) |
Jan 17, 2023 | 20.69 | 20.74 | 20.67 | 20.72 | 10,679 | +0.05(+0.25%) |
Jan 13, 2023 | 20.68 | 20.69 | 20.66 | 20.67 | 31,975 | -0.00(-0.00%) |
Jan 12, 2023 | 20.59 | 20.70 | 20.58 | 20.67 | 57,068 | +0.08(+0.41%) |
Jan 11, 2023 | 20.56 | 20.61 | 20.56 | 20.58 | 10,681 | +0.07(+0.34%) |
Jan 10, 2023 | 20.46 | 20.51 | 20.46 | 20.51 | 1,217 | +0.00(+0.02%) |
Jan 09, 2023 | 20.53 | 20.53 | 20.48 | 20.51 | 34,190 | +0.05(+0.25%) |
Jan 06, 2023 | 20.43 | 20.46 | 20.43 | 20.46 | 1,368 | +0.20(+0.98%) |
Jan 05, 2023 | 20.25 | 20.30 | 20.21 | 20.26 | 47,846 | -0.06(-0.31%) |
Jan 04, 2023 | 20.27 | 20.32 | 20.27 | 20.32 | 690,514 | +0.07(+0.33%) |