Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.40 | 22.82 | 22.31 | 22.47 | 104,768 | +0.32(+1.45%) |
Mar 30, 2023 | 21.98 | 22.31 | 21.98 | 22.15 | 74,059 | +0.09(+0.40%) |
Mar 29, 2023 | 22.05 | 22.45 | 21.87 | 22.06 | 103,188 | +0.17(+0.77%) |
Mar 28, 2023 | 21.64 | 22.00 | 21.64 | 21.89 | 101,031 | +0.22(+1.03%) |
Mar 27, 2023 | 21.50 | 21.82 | 21.44 | 21.67 | 44,639 | +0.11(+0.50%) |
Mar 24, 2023 | 21.15 | 21.66 | 21.15 | 21.56 | 92,019 | +0.08(+0.37%) |
Mar 23, 2023 | 21.93 | 21.94 | 21.16 | 21.48 | 100,118 | -0.62(-2.82%) |
Mar 22, 2023 | 22.02 | 22.40 | 22.02 | 22.11 | 72,650 | +0.35(+1.60%) |
Mar 21, 2023 | 21.65 | 21.81 | 21.48 | 21.76 | 44,453 | +0.35(+1.62%) |
Mar 20, 2023 | 20.54 | 21.44 | 20.42 | 21.41 | 71,662 | +0.76(+3.66%) |
Mar 17, 2023 | 21.08 | 21.21 | 20.64 | 20.66 | 173,402 | +0.10(+0.48%) |
Mar 16, 2023 | 20.48 | 20.73 | 20.29 | 20.56 | 86,979 | -0.13(-0.65%) |
Mar 15, 2023 | 20.35 | 20.83 | 20.34 | 20.69 | 50,890 | +0.00(+0.00%) |
Mar 14, 2023 | 20.39 | 20.70 | 20.32 | 20.69 | 62,224 | +0.49(+2.42%) |
Mar 13, 2023 | 20.47 | 20.66 | 20.14 | 20.20 | 84,097 | -0.46(-2.24%) |
Mar 10, 2023 | 20.92 | 21.27 | 20.66 | 20.67 | 60,318 | +0.09(+0.43%) |
Mar 09, 2023 | 21.08 | 21.08 | 20.57 | 20.58 | 68,418 | -0.86(-4.03%) |
Mar 08, 2023 | 21.23 | 21.55 | 21.14 | 21.44 | 64,300 | +0.37(+1.77%) |
Mar 07, 2023 | 21.39 | 21.39 | 21.02 | 21.07 | 41,897 | -0.51(-2.35%) |
Mar 06, 2023 | 21.67 | 21.91 | 21.40 | 21.57 | 68,078 | -0.11(-0.49%) |
Mar 03, 2023 | 21.36 | 21.81 | 21.35 | 21.68 | 64,035 | +0.37(+1.75%) |
Mar 02, 2023 | 21.07 | 21.42 | 20.99 | 21.31 | 84,900 | +0.19(+0.88%) |
Mar 01, 2023 | 20.96 | 21.22 | 20.90 | 21.12 | 70,879 | +0.25(+1.19%) |
Feb 28, 2023 | 21.22 | 21.22 | 20.72 | 20.87 | 111,611 | -0.31(-1.47%) |
Feb 27, 2023 | 21.16 | 21.22 | 20.75 | 21.18 | 70,761 | +0.06(+0.29%) |
Feb 24, 2023 | 21.42 | 21.70 | 21.07 | 21.12 | 65,761 | -0.47(-2.18%) |
Feb 23, 2023 | 21.77 | 22.09 | 21.50 | 21.59 | 43,214 | -0.24(-1.10%) |
Feb 22, 2023 | 21.52 | 22.06 | 21.48 | 21.83 | 73,194 | +0.08(+0.37%) |
Feb 21, 2023 | 21.78 | 22.04 | 21.56 | 21.75 | 82,569 | -0.20(-0.93%) |
Feb 17, 2023 | 21.62 | 21.97 | 21.60 | 21.96 | 56,154 | +0.29(+1.36%) |
Feb 16, 2023 | 21.47 | 21.89 | 21.31 | 21.66 | 49,326 | -0.02(-0.08%) |
Feb 15, 2023 | 21.77 | 21.77 | 21.22 | 21.68 | 100,218 | -0.29(-1.34%) |
Feb 14, 2023 | 22.24 | 22.24 | 21.65 | 21.97 | 62,727 | -0.28(-1.24%) |
Feb 13, 2023 | 21.39 | 22.48 | 21.39 | 22.25 | 111,277 | +0.27(+1.21%) |
Feb 10, 2023 | 22.10 | 22.49 | 21.65 | 21.98 | 277,685 | -0.24(-1.08%) |
Feb 09, 2023 | 22.72 | 22.72 | 22.13 | 22.22 | 70,448 | -0.35(-1.54%) |
Feb 08, 2023 | 22.25 | 22.76 | 22.25 | 22.57 | 57,780 | +0.24(+1.08%) |
Feb 07, 2023 | 22.45 | 22.63 | 22.18 | 22.33 | 68,600 | -0.45(-1.99%) |
Feb 06, 2023 | 23.02 | 23.34 | 22.67 | 22.78 | 69,860 | -0.77(-3.25%) |
Feb 03, 2023 | 23.79 | 24.00 | 23.53 | 23.55 | 55,250 | -0.26(-1.08%) |
Feb 02, 2023 | 23.35 | 23.93 | 23.35 | 23.81 | 47,027 | +0.67(+2.88%) |
Feb 01, 2023 | 22.96 | 23.23 | 22.81 | 23.14 | 58,630 | +0.36(+1.56%) |
Jan 31, 2023 | 22.49 | 22.90 | 21.93 | 22.78 | 92,109 | -0.26(-1.12%) |
Jan 30, 2023 | 23.10 | 23.31 | 22.78 | 23.04 | 105,115 | -0.42(-1.78%) |
Jan 27, 2023 | 24.03 | 24.03 | 23.19 | 23.46 | 102,053 | -0.57(-2.37%) |
Jan 26, 2023 | 24.55 | 24.55 | 23.82 | 24.03 | 51,118 | -0.61(-2.49%) |
Jan 25, 2023 | 24.56 | 24.90 | 24.56 | 24.64 | 71,557 | +0.41(+1.69%) |
Jan 24, 2023 | 24.19 | 24.35 | 23.97 | 24.23 | 39,995 | -0.11(-0.44%) |
Jan 23, 2023 | 24.15 | 24.55 | 24.13 | 24.34 | 49,043 | +0.54(+2.28%) |
Jan 20, 2023 | 23.72 | 23.89 | 23.54 | 23.80 | 59,722 | +0.09(+0.38%) |
Jan 19, 2023 | 23.48 | 23.98 | 23.19 | 23.71 | 166,581 | +0.59(+2.54%) |
Jan 18, 2023 | 23.28 | 23.46 | 22.82 | 23.12 | 216,626 | +0.12(+0.50%) |
Jan 17, 2023 | 22.94 | 23.19 | 22.83 | 23.01 | 79,504 | +0.19(+0.82%) |
Jan 13, 2023 | 22.70 | 23.10 | 22.70 | 22.82 | 63,603 | +0.27(+1.18%) |
Jan 12, 2023 | 22.70 | 22.74 | 22.27 | 22.55 | 111,576 | -0.19(-0.82%) |
Jan 11, 2023 | 22.74 | 23.02 | 22.58 | 22.74 | 112,368 | +0.04(+0.16%) |
Jan 10, 2023 | 21.98 | 23.08 | 21.98 | 22.70 | 191,567 | +0.73(+3.32%) |
Jan 09, 2023 | 22.18 | 22.48 | 21.84 | 21.97 | 151,541 | +0.12(+0.53%) |
Jan 06, 2023 | 21.87 | 22.02 | 21.56 | 21.86 | 146,373 | -0.09(-0.41%) |
Jan 05, 2023 | 22.34 | 22.34 | 21.72 | 21.95 | 204,757 | -0.40(-1.79%) |
Jan 04, 2023 | 22.33 | 22.48 | 21.91 | 22.35 | 201,159 | +1.25(+5.90%) |