Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.23 | 19.51 | 19.23 | 19.50 | 868,229 | +0.27(+1.40%) |
Mar 30, 2023 | 18.61 | 19.25 | 18.61 | 19.23 | 725,832 | +0.21(+1.10%) |
Mar 29, 2023 | 19.10 | 19.15 | 18.97 | 19.02 | 799,820 | +0.20(+1.06%) |
Mar 28, 2023 | 18.62 | 19.02 | 18.57 | 18.82 | 1,303,589 | +0.12(+0.64%) |
Mar 27, 2023 | 18.62 | 18.84 | 18.50 | 18.70 | 990,755 | +0.18(+0.97%) |
Mar 24, 2023 | 18.45 | 18.66 | 18.36 | 18.52 | 927,593 | -0.11(-0.59%) |
Mar 23, 2023 | 18.67 | 19.10 | 18.50 | 18.63 | 1,126,062 | +0.09(+0.49%) |
Mar 22, 2023 | 19.21 | 19.28 | 18.53 | 18.54 | 1,114,510 | -0.75(-3.89%) |
Mar 21, 2023 | 19.46 | 19.61 | 19.00 | 19.29 | 1,325,799 | +0.06(+0.31%) |
Mar 20, 2023 | 18.96 | 19.42 | 18.90 | 19.23 | 1,576,394 | +0.33(+1.75%) |
Mar 17, 2023 | 18.81 | 18.93 | 18.63 | 18.90 | 3,320,604 | +0.01(+0.05%) |
Mar 16, 2023 | 18.19 | 18.91 | 18.19 | 18.89 | 1,718,547 | +0.41(+2.22%) |
Mar 15, 2023 | 17.84 | 18.52 | 17.84 | 18.48 | 1,948,742 | +0.22(+1.20%) |
Mar 14, 2023 | 18.49 | 18.72 | 18.17 | 18.26 | 2,081,779 | +0.05(+0.27%) |
Mar 13, 2023 | 18.25 | 18.59 | 18.18 | 18.21 | 1,572,934 | -0.30(-1.62%) |
Mar 10, 2023 | 18.84 | 19.17 | 18.38 | 18.51 | 1,438,039 | -0.32(-1.70%) |
Mar 09, 2023 | 19.08 | 19.11 | 18.74 | 18.83 | 1,693,198 | -0.25(-1.31%) |
Mar 08, 2023 | 19.24 | 19.25 | 18.98 | 19.08 | 1,448,278 | -0.17(-0.88%) |
Mar 07, 2023 | 20.03 | 20.24 | 19.20 | 19.25 | 1,292,184 | -0.77(-3.85%) |
Mar 06, 2023 | 20.28 | 20.45 | 20.01 | 20.02 | 991,955 | -0.35(-1.72%) |
Mar 03, 2023 | 20.45 | 20.58 | 20.30 | 20.37 | 827,083 | +0.03(+0.15%) |
Mar 02, 2023 | 20.17 | 20.47 | 20.11 | 20.34 | 926,623 | +0.01(+0.05%) |
Mar 01, 2023 | 20.51 | 20.93 | 20.21 | 20.33 | 1,448,922 | -0.16(-0.78%) |
Feb 28, 2023 | 20.88 | 20.96 | 20.31 | 20.49 | 3,525,267 | -0.43(-2.06%) |
Feb 27, 2023 | 20.77 | 21.09 | 20.69 | 20.92 | 986,646 | +0.40(+1.95%) |
Feb 24, 2023 | 21.03 | 21.08 | 20.45 | 20.52 | 1,635,825 | -0.76(-3.57%) |
Feb 23, 2023 | 20.19 | 21.53 | 20.13 | 21.28 | 1,736,333 | +0.59(+2.85%) |
Feb 22, 2023 | 20.37 | 20.70 | 20.37 | 20.69 | 1,281,912 | +0.28(+1.37%) |
Feb 21, 2023 | 20.65 | 20.72 | 20.35 | 20.41 | 1,301,027 | -0.53(-2.53%) |
Feb 17, 2023 | 20.70 | 20.96 | 20.52 | 20.94 | 1,523,576 | +0.22(+1.06%) |
Feb 16, 2023 | 20.87 | 21.09 | 20.70 | 20.72 | 1,085,973 | -0.46(-2.17%) |
Feb 15, 2023 | 20.79 | 21.22 | 20.71 | 21.18 | 1,435,626 | +0.16(+0.76%) |
Feb 14, 2023 | 21.03 | 21.13 | 20.82 | 21.02 | 939,202 | -0.06(-0.28%) |
Feb 13, 2023 | 21.24 | 21.44 | 20.74 | 21.08 | 1,882,631 | -0.19(-0.89%) |
Feb 10, 2023 | 21.16 | 21.35 | 21.00 | 21.27 | 982,013 | +0.05(+0.24%) |
Feb 09, 2023 | 21.62 | 21.89 | 21.22 | 21.22 | 1,136,106 | -0.17(-0.79%) |
Feb 08, 2023 | 21.16 | 21.55 | 20.99 | 21.39 | 2,037,563 | +0.41(+1.95%) |
Feb 07, 2023 | 20.76 | 21.04 | 20.55 | 20.98 | 1,529,230 | +0.22(+1.06%) |
Feb 06, 2023 | 20.93 | 20.99 | 20.24 | 20.76 | 2,345,338 | -0.40(-1.89%) |
Feb 03, 2023 | 21.54 | 21.73 | 21.02 | 21.16 | 1,739,903 | -0.74(-3.38%) |
Feb 02, 2023 | 21.90 | 22.09 | 21.68 | 21.90 | 1,305,023 | +0.25(+1.15%) |
Feb 01, 2023 | 21.55 | 21.73 | 21.37 | 21.65 | 1,038,996 | -0.04(-0.18%) |
Jan 31, 2023 | 21.27 | 21.69 | 21.17 | 21.69 | 1,075,943 | +0.35(+1.64%) |
Jan 30, 2023 | 21.21 | 21.45 | 21.21 | 21.34 | 980,269 | -0.05(-0.23%) |
Jan 27, 2023 | 21.56 | 21.56 | 21.32 | 21.39 | 765,391 | -0.06(-0.28%) |
Jan 26, 2023 | 21.53 | 21.64 | 21.29 | 21.45 | 759,633 | -0.02(-0.09%) |
Jan 25, 2023 | 21.08 | 21.49 | 21.03 | 21.47 | 1,114,322 | +0.29(+1.37%) |
Jan 24, 2023 | 21.47 | 21.60 | 21.16 | 21.18 | 2,552,043 | -0.35(-1.63%) |
Jan 23, 2023 | 21.61 | 21.65 | 21.34 | 21.53 | 1,375,471 | -0.06(-0.28%) |
Jan 20, 2023 | 20.87 | 21.67 | 20.82 | 21.59 | 2,306,388 | +0.78(+3.75%) |
Jan 19, 2023 | 20.59 | 20.94 | 20.52 | 20.81 | 1,849,927 | +0.07(+0.34%) |
Jan 18, 2023 | 20.98 | 21.11 | 20.73 | 20.74 | 1,376,156 | -0.21(-1.00%) |
Jan 17, 2023 | 21.26 | 21.30 | 20.92 | 20.95 | 1,967,132 | -0.31(-1.46%) |
Jan 13, 2023 | 21.12 | 21.38 | 21.05 | 21.26 | 1,347,903 | +0.05(+0.24%) |
Jan 12, 2023 | 21.19 | 21.38 | 20.71 | 21.21 | 1,952,304 | -0.15(-0.70%) |
Jan 11, 2023 | 20.96 | 21.45 | 20.89 | 21.36 | 2,729,796 | +0.55(+2.64%) |
Jan 10, 2023 | 20.80 | 20.98 | 20.73 | 20.81 | 1,527,265 | -0.08(-0.38%) |
Jan 09, 2023 | 21.02 | 21.12 | 20.87 | 20.89 | 1,270,645 | +0.02(+0.10%) |
Jan 06, 2023 | 20.65 | 21.18 | 20.46 | 20.87 | 2,844,682 | +0.40(+1.95%) |
Jan 05, 2023 | 20.32 | 20.56 | 20.20 | 20.47 | 1,648,201 | +0.21(+1.04%) |
Jan 04, 2023 | 20.06 | 20.47 | 20.06 | 20.26 | 1,945,846 | +0.44(+2.22%) |