Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.52 | 23.04 | 22.52 | 23.04 | 4,332 | +0.70(+3.15%) |
Mar 30, 2023 | 22.46 | 22.52 | 22.20 | 22.34 | 18,514 | +0.19(+0.86%) |
Mar 29, 2023 | 21.78 | 22.16 | 21.78 | 22.15 | 10,224 | +0.65(+3.04%) |
Mar 28, 2023 | 21.32 | 21.52 | 21.30 | 21.50 | 10,118 | +0.17(+0.80%) |
Mar 27, 2023 | 21.18 | 21.55 | 21.18 | 21.32 | 25,672 | +0.39(+1.88%) |
Mar 24, 2023 | 20.00 | 20.93 | 19.99 | 20.93 | 2,686 | +0.22(+1.05%) |
Mar 23, 2023 | 20.83 | 21.42 | 20.42 | 20.71 | 2,738 | -0.08(-0.37%) |
Mar 22, 2023 | 21.47 | 21.49 | 20.77 | 20.79 | 18,049 | -0.72(-3.35%) |
Mar 21, 2023 | 21.29 | 21.66 | 21.18 | 21.51 | 38,420 | +0.58(+2.75%) |
Mar 20, 2023 | 20.71 | 21.05 | 20.71 | 20.94 | 122,799 | +0.80(+3.99%) |
Mar 17, 2023 | 20.32 | 20.41 | 20.08 | 20.13 | 3,956 | -0.64(-3.09%) |
Mar 16, 2023 | 19.86 | 20.81 | 19.75 | 20.77 | 20,176 | +0.60(+2.98%) |
Mar 15, 2023 | 20.95 | 20.95 | 19.66 | 20.17 | 17,582 | -1.72(-7.86%) |
Mar 14, 2023 | 21.94 | 22.40 | 21.55 | 21.89 | 13,358 | +0.57(+2.69%) |
Mar 13, 2023 | 21.21 | 21.85 | 20.99 | 21.32 | 105,097 | -0.47(-2.14%) |
Mar 10, 2023 | 22.60 | 22.70 | 21.68 | 21.79 | 6,999 | -1.01(-4.43%) |
Mar 09, 2023 | 24.29 | 24.39 | 22.78 | 22.79 | 38,045 | -1.37(-5.66%) |
Mar 08, 2023 | 23.86 | 24.33 | 23.83 | 24.16 | 38,653 | +0.22(+0.94%) |
Mar 07, 2023 | 24.69 | 24.86 | 23.92 | 23.94 | 23,375 | -1.18(-4.70%) |
Mar 06, 2023 | 25.93 | 25.93 | 24.94 | 25.12 | 147,365 | -0.76(-2.93%) |
Mar 03, 2023 | 25.30 | 26.04 | 25.23 | 25.88 | 63,256 | +0.62(+2.45%) |
Mar 02, 2023 | 24.28 | 25.35 | 24.28 | 25.26 | 27,087 | +0.54(+2.18%) |
Mar 01, 2023 | 24.53 | 25.08 | 24.53 | 24.72 | 28,385 | +0.43(+1.75%) |
Feb 28, 2023 | 24.02 | 24.48 | 24.02 | 24.29 | 16,950 | +0.48(+2.02%) |
Feb 27, 2023 | 23.68 | 24.12 | 23.68 | 23.81 | 10,591 | +0.28(+1.17%) |
Feb 24, 2023 | 22.53 | 23.54 | 22.26 | 23.54 | 3,955 | +0.27(+1.17%) |
Feb 23, 2023 | 23.62 | 23.62 | 22.69 | 23.26 | 2,697 | -0.07(-0.30%) |
Feb 22, 2023 | 22.91 | 23.33 | 22.91 | 23.33 | 15,229 | +0.53(+2.32%) |
Feb 21, 2023 | 23.71 | 23.71 | 22.81 | 22.81 | 13,888 | -0.69(-2.93%) |
Feb 17, 2023 | 23.63 | 23.63 | 23.06 | 23.50 | 3,245 | -0.69(-2.84%) |
Feb 16, 2023 | 23.96 | 24.67 | 23.94 | 24.18 | 9,907 | -0.25(-1.01%) |
Feb 15, 2023 | 23.97 | 24.43 | 23.95 | 24.43 | 4,167 | -0.13(-0.55%) |
Feb 14, 2023 | 23.97 | 24.57 | 23.90 | 24.56 | 5,316 | +0.27(+1.11%) |
Feb 13, 2023 | 24.18 | 24.39 | 24.18 | 24.29 | 5,679 | +0.15(+0.60%) |
Feb 10, 2023 | 23.77 | 24.15 | 23.77 | 24.15 | 643 | +0.25(+1.06%) |
Feb 09, 2023 | 24.84 | 24.93 | 23.77 | 23.89 | 4,267 | -0.76(-3.09%) |
Feb 08, 2023 | 25.26 | 25.26 | 24.66 | 24.66 | 4,744 | -0.39(-1.56%) |
Feb 07, 2023 | 24.19 | 25.05 | 24.19 | 25.05 | 6,059 | +0.70(+2.86%) |
Feb 06, 2023 | 24.23 | 24.35 | 24.23 | 24.35 | 4,837 | -0.54(-2.15%) |
Feb 03, 2023 | 25.14 | 25.63 | 24.83 | 24.89 | 11,625 | -0.86(-3.35%) |
Feb 02, 2023 | 26.09 | 26.09 | 25.30 | 25.75 | 8,414 | -0.42(-1.59%) |
Feb 01, 2023 | 25.45 | 26.17 | 25.23 | 26.17 | 20,373 | +0.54(+2.12%) |
Jan 31, 2023 | 24.62 | 25.64 | 24.62 | 25.62 | 16,429 | +1.00(+4.06%) |
Jan 30, 2023 | 25.25 | 25.25 | 24.62 | 24.62 | 15,256 | -0.46(-1.82%) |
Jan 27, 2023 | 25.01 | 25.31 | 24.79 | 25.08 | 2,041 | -0.25(-0.98%) |
Jan 26, 2023 | 24.54 | 25.33 | 24.54 | 25.33 | 8,662 | +0.50(+2.01%) |
Jan 25, 2023 | 23.98 | 24.83 | 23.97 | 24.83 | 4,458 | +0.19(+0.77%) |
Jan 24, 2023 | 24.10 | 24.67 | 24.10 | 24.64 | 11,008 | +0.22(+0.89%) |
Jan 23, 2023 | 24.04 | 24.43 | 24.04 | 24.42 | 9,585 | +0.10(+0.43%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.88 | 24.32 | 2,384 | +0.89(+3.81%) |
Jan 19, 2023 | 23.12 | 23.47 | 23.12 | 23.43 | 4,490 | -0.27(-1.12%) |
Jan 18, 2023 | 24.73 | 24.91 | 23.68 | 23.69 | 12,512 | -0.61(-2.52%) |
Jan 17, 2023 | 25.05 | 25.06 | 24.31 | 24.31 | 8,200 | -0.68(-2.71%) |
Jan 13, 2023 | 24.43 | 24.98 | 24.43 | 24.98 | 7,059 | +0.38(+1.56%) |
Jan 12, 2023 | 24.33 | 24.70 | 24.23 | 24.60 | 8,909 | +0.21(+0.85%) |
Jan 11, 2023 | 24.21 | 24.39 | 24.00 | 24.39 | 12,527 | +0.67(+2.81%) |
Jan 10, 2023 | 23.15 | 23.73 | 23.10 | 23.73 | 3,529 | +0.55(+2.37%) |
Jan 09, 2023 | 23.04 | 23.67 | 23.04 | 23.18 | 20,235 | +0.41(+1.80%) |
Jan 06, 2023 | 22.53 | 22.81 | 22.52 | 22.76 | 8,161 | +1.41(+6.63%) |
Jan 05, 2023 | 21.24 | 21.35 | 20.91 | 21.35 | 2,937 | -0.37(-1.69%) |
Jan 04, 2023 | 21.19 | 21.87 | 21.19 | 21.72 | 5,478 | +0.58(+2.73%) |