Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.34 | 22.52 | 22.08 | 22.18 | 139,150 | -0.20(-0.91%) |
Mar 30, 2023 | 22.27 | 22.55 | 22.05 | 22.38 | 36,359 | +0.37(+1.69%) |
Mar 29, 2023 | 22.18 | 22.55 | 21.59 | 22.01 | 36,976 | -0.06(-0.26%) |
Mar 28, 2023 | 21.56 | 22.12 | 21.34 | 22.07 | 32,659 | +0.68(+3.18%) |
Mar 27, 2023 | 21.73 | 22.08 | 20.92 | 21.39 | 55,919 | +0.73(+3.52%) |
Mar 24, 2023 | 20.96 | 21.15 | 20.61 | 20.66 | 44,152 | -0.35(-1.69%) |
Mar 23, 2023 | 21.10 | 21.33 | 20.50 | 21.02 | 82,316 | +0.13(+0.62%) |
Mar 22, 2023 | 20.38 | 21.77 | 19.76 | 20.89 | 79,152 | +0.32(+1.54%) |
Mar 21, 2023 | 20.17 | 20.70 | 19.72 | 20.57 | 42,692 | +0.62(+3.10%) |
Mar 20, 2023 | 20.13 | 21.04 | 19.53 | 19.95 | 36,973 | -0.03(-0.16%) |
Mar 17, 2023 | 21.80 | 22.29 | 19.98 | 19.98 | 74,890 | -2.00(-9.09%) |
Mar 16, 2023 | 20.72 | 23.00 | 20.29 | 21.98 | 51,643 | +1.46(+7.11%) |
Mar 15, 2023 | 20.78 | 20.78 | 20.16 | 20.52 | 49,131 | -0.73(-3.46%) |
Mar 14, 2023 | 20.75 | 21.79 | 20.47 | 21.26 | 42,750 | +0.89(+4.38%) |
Mar 13, 2023 | 21.73 | 22.20 | 19.98 | 20.37 | 63,193 | -1.93(-8.64%) |
Mar 10, 2023 | 22.37 | 23.29 | 21.67 | 22.29 | 28,135 | -0.31(-1.36%) |
Mar 09, 2023 | 23.40 | 23.43 | 22.37 | 22.60 | 32,449 | -0.77(-3.30%) |
Mar 08, 2023 | 23.25 | 23.49 | 23.23 | 23.37 | 9,534 | +0.12(+0.51%) |
Mar 07, 2023 | 23.50 | 23.57 | 23.23 | 23.25 | 13,026 | -0.26(-1.09%) |
Mar 06, 2023 | 23.41 | 23.70 | 23.09 | 23.51 | 42,150 | +0.09(+0.39%) |
Mar 03, 2023 | 23.05 | 23.41 | 23.05 | 23.41 | 11,766 | +0.37(+1.59%) |
Mar 02, 2023 | 22.95 | 23.08 | 22.89 | 23.05 | 29,203 | -0.05(-0.20%) |
Mar 01, 2023 | 23.16 | 23.20 | 23.01 | 23.09 | 10,273 | -0.09(-0.39%) |
Feb 28, 2023 | 22.80 | 23.26 | 22.80 | 23.19 | 55,280 | +0.38(+1.64%) |
Feb 27, 2023 | 23.01 | 23.38 | 22.65 | 22.81 | 28,004 | -0.11(-0.48%) |
Feb 24, 2023 | 23.12 | 23.28 | 22.89 | 22.92 | 12,324 | -0.35(-1.49%) |
Feb 23, 2023 | 23.03 | 23.27 | 22.74 | 23.27 | 18,521 | +0.30(+1.31%) |
Feb 22, 2023 | 22.33 | 23.02 | 22.33 | 22.97 | 30,650 | +0.47(+2.07%) |
Feb 21, 2023 | 23.15 | 23.56 | 22.41 | 22.50 | 23,400 | -0.84(-3.60%) |
Feb 17, 2023 | 23.05 | 23.45 | 22.93 | 23.34 | 11,942 | +0.19(+0.83%) |
Feb 16, 2023 | 23.43 | 23.46 | 23.15 | 23.15 | 5,043 | -0.39(-1.67%) |
Feb 15, 2023 | 23.34 | 23.56 | 23.05 | 23.54 | 13,912 | +0.17(+0.74%) |
Feb 14, 2023 | 23.00 | 23.56 | 22.99 | 23.37 | 28,887 | +0.42(+1.83%) |
Feb 13, 2023 | 23.13 | 23.24 | 22.87 | 22.95 | 43,484 | -0.26(-1.10%) |
Feb 10, 2023 | 23.54 | 23.54 | 23.07 | 23.20 | 11,471 | -0.24(-1.01%) |
Feb 09, 2023 | 23.71 | 23.85 | 23.44 | 23.44 | 7,569 | -0.05(-0.20%) |
Feb 08, 2023 | 23.62 | 23.84 | 23.38 | 23.49 | 12,036 | -0.25(-1.04%) |
Feb 07, 2023 | 23.69 | 23.73 | 23.34 | 23.73 | 17,344 | +0.03(+0.12%) |
Feb 06, 2023 | 23.75 | 23.97 | 23.54 | 23.71 | 12,805 | -0.45(-1.86%) |
Feb 03, 2023 | 24.32 | 24.50 | 23.96 | 24.15 | 27,310 | -0.34(-1.38%) |
Feb 02, 2023 | 24.39 | 24.55 | 23.99 | 24.49 | 43,207 | +0.31(+1.29%) |
Feb 01, 2023 | 24.12 | 24.36 | 24.01 | 24.18 | 32,117 | -0.02(-0.08%) |
Jan 31, 2023 | 23.56 | 24.32 | 23.37 | 24.20 | 143,489 | +0.54(+2.28%) |
Jan 30, 2023 | 23.42 | 23.66 | 23.35 | 23.66 | 13,155 | +0.11(+0.47%) |
Jan 27, 2023 | 23.23 | 23.68 | 23.23 | 23.55 | 12,891 | +0.24(+1.02%) |
Jan 26, 2023 | 23.32 | 23.32 | 22.99 | 23.31 | 13,699 | +0.14(+0.59%) |
Jan 25, 2023 | 23.08 | 23.23 | 22.93 | 23.18 | 16,613 | +0.05(+0.24%) |
Jan 24, 2023 | 23.18 | 23.32 | 23.09 | 23.12 | 18,307 | -0.06(-0.28%) |
Jan 23, 2023 | 23.35 | 23.42 | 23.07 | 23.19 | 22,221 | -0.07(-0.31%) |
Jan 20, 2023 | 23.27 | 23.32 | 22.98 | 23.26 | 14,655 | -0.04(-0.16%) |
Jan 19, 2023 | 22.96 | 23.29 | 22.91 | 23.29 | 15,127 | +0.42(+1.84%) |
Jan 18, 2023 | 23.21 | 23.21 | 22.77 | 22.87 | 21,155 | -0.13(-0.56%) |
Jan 17, 2023 | 23.03 | 23.06 | 22.74 | 23.00 | 15,479 | +0.02(+0.08%) |
Jan 13, 2023 | 22.96 | 23.14 | 22.63 | 22.98 | 18,426 | +0.10(+0.44%) |
Jan 12, 2023 | 23.16 | 23.32 | 22.79 | 22.88 | 25,791 | -0.38(-1.61%) |
Jan 11, 2023 | 22.89 | 23.26 | 22.65 | 23.26 | 45,168 | +0.47(+2.05%) |
Jan 10, 2023 | 22.67 | 22.90 | 22.29 | 22.79 | 34,961 | +0.12(+0.52%) |
Jan 09, 2023 | 22.66 | 22.84 | 22.30 | 22.67 | 45,197 | +0.12(+0.53%) |
Jan 06, 2023 | 22.49 | 22.81 | 22.30 | 22.55 | 30,659 | +0.16(+0.69%) |
Jan 05, 2023 | 21.89 | 22.42 | 21.49 | 22.40 | 34,351 | +0.47(+2.13%) |
Jan 04, 2023 | 21.23 | 21.94 | 21.23 | 21.93 | 44,168 | +0.83(+3.94%) |