Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.98 | 20.98 | 20.38 | 20.62 | 7,144 | -0.40(-1.91%) |
Mar 30, 2023 | 20.58 | 21.05 | 20.38 | 21.02 | 4,114 | +0.85(+4.21%) |
Mar 29, 2023 | 20.28 | 21.71 | 20.09 | 20.17 | 21,002 | +0.20(+0.98%) |
Mar 28, 2023 | 20.94 | 20.94 | 19.83 | 19.97 | 8,326 | -1.00(-4.76%) |
Mar 27, 2023 | 21.51 | 21.51 | 20.27 | 20.97 | 8,711 | -0.24(-1.14%) |
Mar 24, 2023 | 21.01 | 21.31 | 20.52 | 21.21 | 6,002 | -0.21(-0.96%) |
Mar 23, 2023 | 21.55 | 21.55 | 21.08 | 21.42 | 5,772 | +0.14(+0.66%) |
Mar 22, 2023 | 21.54 | 21.59 | 21.26 | 21.28 | 1,611 | -0.34(-1.55%) |
Mar 21, 2023 | 21.95 | 21.95 | 21.41 | 21.61 | 7,563 | -0.11(-0.52%) |
Mar 20, 2023 | 22.33 | 22.42 | 20.83 | 21.72 | 10,642 | -0.19(-0.85%) |
Mar 17, 2023 | 21.78 | 21.91 | 20.79 | 21.91 | 9,095 | +0.31(+1.45%) |
Mar 16, 2023 | 20.72 | 21.92 | 19.66 | 21.60 | 17,530 | +0.87(+4.20%) |
Mar 15, 2023 | 21.45 | 21.82 | 20.73 | 20.73 | 4,325 | -1.01(-4.63%) |
Mar 14, 2023 | 23.39 | 23.63 | 21.34 | 21.73 | 22,745 | +1.02(+4.92%) |
Mar 13, 2023 | 21.61 | 21.75 | 18.79 | 20.71 | 52,634 | -0.87(-4.03%) |
Mar 10, 2023 | 22.38 | 22.38 | 21.34 | 21.59 | 7,389 | -0.79(-3.54%) |
Mar 09, 2023 | 22.55 | 22.55 | 22.38 | 22.38 | 1,170 | -0.19(-0.83%) |
Mar 08, 2023 | 23.00 | 23.00 | 22.56 | 22.56 | 2,199 | -0.00(-0.00%) |
Mar 07, 2023 | 23.38 | 23.38 | 22.55 | 22.56 | 4,717 | -0.62(-2.69%) |
Mar 06, 2023 | 23.24 | 23.24 | 23.19 | 23.19 | 2,730 | -0.35(-1.49%) |
Mar 03, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 537 | +0.04(+0.19%) |
Mar 02, 2023 | 24.21 | 24.21 | 23.14 | 23.50 | 3,412 | +0.01(+0.04%) |
Mar 01, 2023 | 23.24 | 24.24 | 23.24 | 23.49 | 5,950 | -0.02(-0.08%) |
Feb 28, 2023 | 23.24 | 23.91 | 23.24 | 23.51 | 2,444 | +0.20(+0.84%) |
Feb 27, 2023 | 23.83 | 23.87 | 23.31 | 23.31 | 1,512 | -0.27(-1.15%) |
Feb 24, 2023 | 24.24 | 24.24 | 22.81 | 23.58 | 5,978 | -0.85(-3.47%) |
Feb 23, 2023 | 24.34 | 24.43 | 24.34 | 24.43 | 2,029 | +0.08(+0.34%) |
Feb 22, 2023 | 24.48 | 24.55 | 24.34 | 24.34 | 5,098 | -0.38(-1.54%) |
Feb 21, 2023 | 25.24 | 25.24 | 24.66 | 24.73 | 4,036 | -0.08(-0.32%) |
Feb 17, 2023 | 24.79 | 24.81 | 24.79 | 24.81 | 4,963 | +0.19(+0.78%) |
Feb 16, 2023 | 24.80 | 24.90 | 24.62 | 24.62 | 5,377 | -0.09(-0.38%) |
Feb 15, 2023 | 24.69 | 24.71 | 24.68 | 24.71 | 6,125 | +0.26(+1.07%) |
Feb 14, 2023 | 24.62 | 24.71 | 24.45 | 24.45 | 3,926 | -0.19(-0.76%) |
Feb 13, 2023 | 24.80 | 25.31 | 24.26 | 24.63 | 2,816 | -0.07(-0.30%) |
Feb 10, 2023 | 24.76 | 25.45 | 24.24 | 24.71 | 10,108 | -0.38(-1.52%) |
Feb 09, 2023 | 24.06 | 25.45 | 24.06 | 25.09 | 13,490 | +0.01(+0.04%) |
Feb 08, 2023 | 24.47 | 25.58 | 24.47 | 25.08 | 11,411 | +0.41(+1.68%) |
Feb 07, 2023 | 24.35 | 25.02 | 24.04 | 24.67 | 4,945 | +0.40(+1.63%) |
Feb 06, 2023 | 24.25 | 24.33 | 23.88 | 24.27 | 6,759 | -0.08(-0.34%) |
Feb 03, 2023 | 24.48 | 24.99 | 24.29 | 24.35 | 4,515 | +0.11(+0.46%) |
Feb 02, 2023 | 24.38 | 24.80 | 24.15 | 24.24 | 6,112 | +0.11(+0.46%) |
Feb 01, 2023 | 24.46 | 24.86 | 23.86 | 24.13 | 12,617 | -0.40(-1.63%) |
Jan 31, 2023 | 24.44 | 24.99 | 24.44 | 24.53 | 8,627 | +0.12(+0.47%) |
Jan 30, 2023 | 24.90 | 24.90 | 24.37 | 24.42 | 9,990 | -0.57(-2.29%) |
Jan 27, 2023 | 24.64 | 25.25 | 24.44 | 24.99 | 16,309 | +0.11(+0.45%) |
Jan 26, 2023 | 25.05 | 25.76 | 24.37 | 24.88 | 9,494 | -0.88(-3.40%) |
Jan 25, 2023 | 24.32 | 25.76 | 24.02 | 25.75 | 30,607 | +1.64(+6.79%) |
Jan 24, 2023 | 24.20 | 24.62 | 23.02 | 24.11 | 14,317 | +0.64(+2.75%) |
Jan 23, 2023 | 22.95 | 24.85 | 22.95 | 23.47 | 20,329 | +0.46(+2.00%) |
Jan 20, 2023 | 22.55 | 23.01 | 22.55 | 23.01 | 1,739 | +0.66(+2.94%) |
Jan 19, 2023 | 22.49 | 23.01 | 22.24 | 22.35 | 8,723 | +0.12(+0.52%) |
Jan 18, 2023 | 22.44 | 22.71 | 22.17 | 22.24 | 4,494 | -0.62(-2.69%) |
Jan 17, 2023 | 22.55 | 22.85 | 22.46 | 22.85 | 6,563 | +0.30(+1.34%) |
Jan 13, 2023 | 22.53 | 22.55 | 22.41 | 22.55 | 3,405 | +0.26(+1.16%) |
Jan 12, 2023 | 22.41 | 22.41 | 22.20 | 22.29 | 1,753 | -0.12(-0.53%) |
Jan 11, 2023 | 22.40 | 22.41 | 22.40 | 22.41 | 1,097 | +0.43(+1.97%) |
Jan 10, 2023 | 21.95 | 22.53 | 21.95 | 21.98 | 6,227 | -0.02(-0.08%) |
Jan 09, 2023 | 21.87 | 22.55 | 21.43 | 22.00 | 2,756 | +0.13(+0.59%) |
Jan 06, 2023 | 22.02 | 22.55 | 21.87 | 21.87 | 5,206 | -0.87(-3.81%) |
Jan 05, 2023 | 22.46 | 22.78 | 21.86 | 22.73 | 6,436 | +0.55(+2.49%) |
Jan 04, 2023 | 22.82 | 22.93 | 22.08 | 22.18 | 10,426 | -0.82(-3.56%) |