Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.83 | 21.84 | 21.64 | 21.73 | 6,268 | -0.03(-0.13%) |
Mar 30, 2023 | 21.76 | 21.79 | 21.70 | 21.76 | 3,109 | +0.16(+0.75%) |
Mar 29, 2023 | 21.63 | 21.70 | 21.55 | 21.60 | 9,006 | +0.10(+0.47%) |
Mar 28, 2023 | 21.48 | 21.56 | 21.37 | 21.50 | 5,901 | +0.28(+1.33%) |
Mar 27, 2023 | 21.28 | 21.31 | 21.12 | 21.21 | 16,946 | -0.11(-0.52%) |
Mar 24, 2023 | 21.31 | 21.37 | 21.26 | 21.32 | 9,902 | -0.10(-0.48%) |
Mar 23, 2023 | 21.39 | 21.57 | 21.29 | 21.43 | 24,015 | +0.34(+1.61%) |
Mar 22, 2023 | 21.35 | 21.35 | 21.09 | 21.09 | 11,995 | +0.05(+0.23%) |
Mar 21, 2023 | 21.13 | 21.13 | 20.88 | 21.04 | 25,879 | +0.13(+0.60%) |
Mar 20, 2023 | 20.81 | 21.01 | 20.81 | 20.91 | 9,585 | +0.05(+0.24%) |
Mar 17, 2023 | 20.85 | 21.00 | 20.83 | 20.86 | 12,293 | -0.06(-0.30%) |
Mar 16, 2023 | 20.79 | 21.01 | 20.79 | 20.93 | 23,181 | +0.16(+0.78%) |
Mar 15, 2023 | 20.61 | 20.84 | 20.51 | 20.76 | 12,697 | -0.20(-0.98%) |
Mar 14, 2023 | 20.97 | 21.04 | 20.73 | 20.97 | 24,770 | +0.01(+0.07%) |
Mar 13, 2023 | 20.94 | 21.13 | 20.90 | 20.95 | 18,974 | -0.06(-0.28%) |
Mar 10, 2023 | 21.02 | 21.16 | 20.97 | 21.01 | 18,292 | -0.11(-0.52%) |
Mar 09, 2023 | 21.44 | 21.44 | 21.06 | 21.12 | 9,970 | -0.47(-2.16%) |
Mar 08, 2023 | 21.68 | 21.68 | 21.52 | 21.59 | 17,916 | +0.15(+0.68%) |
Mar 07, 2023 | 21.61 | 21.63 | 21.44 | 21.44 | 13,937 | -0.38(-1.76%) |
Mar 06, 2023 | 21.76 | 21.89 | 21.68 | 21.82 | 5,174 | +0.07(+0.31%) |
Mar 03, 2023 | 21.69 | 21.82 | 21.69 | 21.76 | 33,653 | +0.11(+0.50%) |
Mar 02, 2023 | 21.54 | 21.80 | 21.53 | 21.65 | 15,625 | +0.03(+0.13%) |
Mar 01, 2023 | 21.61 | 21.67 | 21.55 | 21.62 | 37,115 | +0.45(+2.12%) |
Feb 28, 2023 | 21.20 | 21.40 | 21.17 | 21.17 | 8,996 | -0.13(-0.60%) |
Feb 27, 2023 | 21.29 | 21.38 | 21.24 | 21.30 | 16,379 | +0.12(+0.56%) |
Feb 24, 2023 | 21.28 | 21.32 | 21.11 | 21.18 | 28,702 | -0.46(-2.12%) |
Feb 23, 2023 | 21.69 | 21.69 | 21.46 | 21.64 | 13,299 | +0.15(+0.72%) |
Feb 22, 2023 | 21.63 | 21.64 | 21.44 | 21.49 | 7,028 | -0.16(-0.75%) |
Feb 21, 2023 | 21.70 | 21.88 | 21.64 | 21.65 | 8,970 | -0.18(-0.80%) |
Feb 17, 2023 | 21.90 | 21.93 | 21.75 | 21.83 | 4,490 | -0.26(-1.19%) |
Feb 16, 2023 | 21.92 | 22.26 | 21.92 | 22.09 | 24,028 | +0.11(+0.52%) |
Feb 15, 2023 | 22.00 | 22.03 | 21.92 | 21.98 | 7,549 | -0.13(-0.60%) |
Feb 14, 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 11,755 | -0.03(-0.15%) |
Feb 13, 2023 | 22.15 | 22.22 | 22.13 | 22.14 | 33,203 | +0.17(+0.75%) |
Feb 10, 2023 | 22.15 | 22.15 | 21.93 | 21.98 | 41,158 | -0.21(-0.97%) |
Feb 09, 2023 | 22.38 | 22.44 | 22.16 | 22.19 | 16,388 | +0.09(+0.39%) |
Feb 08, 2023 | 22.25 | 22.25 | 22.06 | 22.11 | 15,623 | -0.06(-0.27%) |
Feb 07, 2023 | 22.07 | 22.19 | 21.99 | 22.17 | 6,331 | +0.11(+0.51%) |
Feb 06, 2023 | 21.95 | 22.12 | 21.95 | 22.05 | 6,908 | -0.20(-0.91%) |
Feb 03, 2023 | 22.49 | 22.49 | 22.26 | 22.26 | 2,620 | -0.23(-1.03%) |
Feb 02, 2023 | 22.56 | 22.56 | 22.42 | 22.49 | 6,875 | -0.16(-0.69%) |
Feb 01, 2023 | 22.60 | 22.65 | 22.39 | 22.64 | 4,670 | +0.20(+0.91%) |
Jan 31, 2023 | 22.43 | 22.48 | 22.36 | 22.44 | 8,515 | -0.13(-0.56%) |
Jan 30, 2023 | 22.64 | 22.64 | 22.51 | 22.57 | 12,979 | -0.37(-1.61%) |
Jan 27, 2023 | 22.97 | 23.02 | 22.83 | 22.94 | 10,601 | -0.12(-0.51%) |
Jan 26, 2023 | 23.00 | 23.05 | 22.94 | 23.05 | 8,320 | +0.23(+1.01%) |
Jan 25, 2023 | 22.67 | 22.85 | 22.60 | 22.82 | 10,767 | -0.01(-0.04%) |
Jan 24, 2023 | 22.81 | 22.91 | 22.80 | 22.83 | 40,071 | -0.09(-0.41%) |
Jan 23, 2023 | 22.70 | 22.93 | 22.70 | 22.93 | 4,202 | +0.27(+1.18%) |
Jan 20, 2023 | 22.61 | 22.67 | 22.59 | 22.66 | 8,754 | +0.24(+1.09%) |
Jan 19, 2023 | 22.33 | 22.46 | 22.33 | 22.42 | 107,900 | +0.25(+1.12%) |
Jan 18, 2023 | 22.25 | 22.26 | 22.17 | 22.17 | 49,535 | -0.21(-0.96%) |
Jan 17, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 7,915 | -0.06(-0.26%) |
Jan 13, 2023 | 22.26 | 22.46 | 22.26 | 22.44 | 4,146 | +0.17(+0.74%) |
Jan 12, 2023 | 22.22 | 22.34 | 22.22 | 22.27 | 7,547 | -0.02(-0.09%) |
Jan 11, 2023 | 22.19 | 22.31 | 22.19 | 22.29 | 4,990 | +0.06(+0.28%) |
Jan 10, 2023 | 22.16 | 22.23 | 22.06 | 22.23 | 8,880 | +0.18(+0.82%) |
Jan 09, 2023 | 22.20 | 22.20 | 22.05 | 22.05 | 15,806 | +0.07(+0.31%) |
Jan 06, 2023 | 21.89 | 22.02 | 21.88 | 21.98 | 6,451 | +0.30(+1.40%) |
Jan 05, 2023 | 21.56 | 21.69 | 21.56 | 21.68 | 2,656 | -0.07(-0.32%) |
Jan 04, 2023 | 21.50 | 21.79 | 21.50 | 21.75 | 5,667 | +0.51(+2.39%) |