Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.06 | 22.48 | 21.85 | 21.99 | 267,957 | +0.09(+0.41%) |
Mar 30, 2023 | 22.30 | 22.30 | 21.62 | 21.90 | 166,789 | +0.00(+0.00%) |
Mar 29, 2023 | 21.74 | 22.12 | 21.49 | 21.90 | 213,661 | +0.41(+1.90%) |
Mar 28, 2023 | 20.85 | 21.59 | 20.83 | 21.49 | 207,632 | +0.55(+2.62%) |
Mar 27, 2023 | 20.59 | 21.22 | 19.89 | 20.94 | 256,095 | +0.73(+3.60%) |
Mar 24, 2023 | 19.71 | 20.67 | 19.66 | 20.22 | 448,949 | -0.02(-0.10%) |
Mar 23, 2023 | 20.93 | 21.41 | 19.90 | 20.24 | 309,768 | -0.52(-2.50%) |
Mar 22, 2023 | 21.12 | 21.57 | 20.72 | 20.75 | 278,370 | -0.33(-1.56%) |
Mar 21, 2023 | 21.26 | 21.68 | 20.69 | 21.08 | 733,161 | +0.39(+1.88%) |
Mar 20, 2023 | 20.21 | 21.21 | 20.21 | 20.69 | 436,263 | +0.67(+3.34%) |
Mar 17, 2023 | 19.77 | 20.09 | 19.29 | 20.03 | 1,090,934 | -0.13(-0.64%) |
Mar 16, 2023 | 19.68 | 20.58 | 19.51 | 20.16 | 725,236 | -0.08(-0.39%) |
Mar 15, 2023 | 20.30 | 20.81 | 19.67 | 20.24 | 655,348 | -1.21(-5.63%) |
Mar 14, 2023 | 21.57 | 22.18 | 20.84 | 21.44 | 504,949 | +0.14(+0.66%) |
Mar 13, 2023 | 22.08 | 22.68 | 21.18 | 21.30 | 465,418 | -1.70(-7.37%) |
Mar 10, 2023 | 23.37 | 24.01 | 22.84 | 23.00 | 496,978 | -0.84(-3.51%) |
Mar 09, 2023 | 24.70 | 24.85 | 23.78 | 23.84 | 643,788 | -0.70(-2.85%) |
Mar 08, 2023 | 24.88 | 25.34 | 24.18 | 24.53 | 232,569 | -0.41(-1.64%) |
Mar 07, 2023 | 25.40 | 25.40 | 24.61 | 24.94 | 265,668 | -0.55(-2.15%) |
Mar 06, 2023 | 26.37 | 26.53 | 25.16 | 25.49 | 270,722 | -0.99(-3.73%) |
Mar 03, 2023 | 25.16 | 26.52 | 24.95 | 26.48 | 201,373 | +0.95(+3.71%) |
Mar 02, 2023 | 25.75 | 26.27 | 24.95 | 25.53 | 470,679 | -0.45(-1.73%) |
Mar 01, 2023 | 23.83 | 26.03 | 23.83 | 25.98 | 726,663 | +2.17(+9.13%) |
Feb 28, 2023 | 24.00 | 24.16 | 23.62 | 23.81 | 442,356 | -0.19(-0.79%) |
Feb 27, 2023 | 23.83 | 24.43 | 23.36 | 24.00 | 211,140 | +0.21(+0.88%) |
Feb 24, 2023 | 22.84 | 23.83 | 22.37 | 23.79 | 179,675 | +0.59(+2.54%) |
Feb 23, 2023 | 22.93 | 23.26 | 22.49 | 23.20 | 232,407 | +0.90(+4.02%) |
Feb 22, 2023 | 22.76 | 23.24 | 22.09 | 22.30 | 364,391 | -0.51(-2.23%) |
Feb 21, 2023 | 23.53 | 24.14 | 22.65 | 22.81 | 238,898 | -0.96(-4.03%) |
Feb 17, 2023 | 25.06 | 25.18 | 23.05 | 23.77 | 344,629 | -1.68(-6.59%) |
Feb 16, 2023 | 24.82 | 25.82 | 24.58 | 25.44 | 250,395 | +0.47(+1.88%) |
Feb 15, 2023 | 24.85 | 25.17 | 24.47 | 24.97 | 305,654 | -0.30(-1.18%) |
Feb 14, 2023 | 25.64 | 26.01 | 24.95 | 25.27 | 293,187 | -0.59(-2.28%) |
Feb 13, 2023 | 25.50 | 26.20 | 25.25 | 25.86 | 287,136 | +0.03(+0.12%) |
Feb 10, 2023 | 25.69 | 26.02 | 25.31 | 25.83 | 222,542 | +0.31(+1.21%) |
Feb 09, 2023 | 26.34 | 26.37 | 25.51 | 25.52 | 361,557 | -0.77(-2.92%) |
Feb 08, 2023 | 26.42 | 26.72 | 25.92 | 26.29 | 193,770 | -0.03(-0.11%) |
Feb 07, 2023 | 26.03 | 26.36 | 25.54 | 26.32 | 224,083 | +0.73(+2.84%) |
Feb 06, 2023 | 26.31 | 26.37 | 25.20 | 25.59 | 314,002 | -0.50(-1.91%) |
Feb 03, 2023 | 25.21 | 26.45 | 25.21 | 26.09 | 331,024 | +0.80(+3.15%) |
Feb 02, 2023 | 25.67 | 26.28 | 24.90 | 25.29 | 414,475 | -0.42(-1.63%) |
Feb 01, 2023 | 25.10 | 26.02 | 24.46 | 25.71 | 557,627 | +0.19(+0.74%) |
Jan 31, 2023 | 24.70 | 25.86 | 24.67 | 25.52 | 366,457 | +0.72(+2.89%) |
Jan 30, 2023 | 24.59 | 25.12 | 24.33 | 24.80 | 355,443 | -0.19(-0.76%) |
Jan 27, 2023 | 24.25 | 25.21 | 24.25 | 24.99 | 319,167 | +0.62(+2.54%) |
Jan 26, 2023 | 25.27 | 25.27 | 24.18 | 24.38 | 398,273 | -0.55(-2.20%) |
Jan 25, 2023 | 23.81 | 25.22 | 23.40 | 24.92 | 279,567 | +0.93(+3.86%) |
Jan 24, 2023 | 24.52 | 24.52 | 23.83 | 24.00 | 244,356 | -0.32(-1.31%) |
Jan 23, 2023 | 24.57 | 24.57 | 23.95 | 24.32 | 170,008 | +0.10(+0.41%) |
Jan 20, 2023 | 23.32 | 24.22 | 23.05 | 24.22 | 187,389 | +0.91(+3.89%) |
Jan 19, 2023 | 23.53 | 23.70 | 22.66 | 23.31 | 183,561 | -0.37(-1.56%) |
Jan 18, 2023 | 24.39 | 24.60 | 23.58 | 23.68 | 620,775 | -0.40(-1.66%) |
Jan 17, 2023 | 23.53 | 24.09 | 23.15 | 24.08 | 312,703 | +0.78(+3.34%) |
Jan 13, 2023 | 23.21 | 23.39 | 22.80 | 23.30 | 182,235 | +0.09(+0.39%) |
Jan 12, 2023 | 22.93 | 24.23 | 22.64 | 23.21 | 573,036 | +0.57(+2.51%) |
Jan 11, 2023 | 22.93 | 22.93 | 22.16 | 22.64 | 186,809 | +0.03(+0.13%) |
Jan 10, 2023 | 22.00 | 22.79 | 21.60 | 22.61 | 294,818 | +0.59(+2.67%) |
Jan 09, 2023 | 21.94 | 22.61 | 21.60 | 22.02 | 622,897 | +1.07(+5.09%) |
Jan 06, 2023 | 19.70 | 21.28 | 19.56 | 20.96 | 686,199 | +1.64(+8.52%) |
Jan 05, 2023 | 19.16 | 19.62 | 18.77 | 19.31 | 246,427 | -0.10(-0.51%) |
Jan 04, 2023 | 18.70 | 19.71 | 18.67 | 19.41 | 309,491 | +0.38(+1.99%) |