Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.49 | 22.75 | 22.49 | 22.75 | 954,078 | +0.31(+1.38%) |
Mar 30, 2023 | 22.43 | 22.47 | 22.35 | 22.44 | 574,303 | +0.08(+0.35%) |
Mar 29, 2023 | 22.45 | 22.53 | 22.33 | 22.36 | 776,089 | -0.08(-0.35%) |
Mar 28, 2023 | 22.31 | 22.51 | 22.31 | 22.44 | 708,181 | +0.12(+0.52%) |
Mar 27, 2023 | 22.07 | 22.34 | 22.03 | 22.32 | 499,112 | +0.25(+1.14%) |
Mar 24, 2023 | 21.95 | 22.14 | 21.92 | 22.07 | 1,030,908 | +0.16(+0.71%) |
Mar 23, 2023 | 22.11 | 22.19 | 21.88 | 21.91 | 845,112 | -0.12(-0.52%) |
Mar 22, 2023 | 22.06 | 22.15 | 21.94 | 22.03 | 736,010 | +0.00(+0.00%) |
Mar 21, 2023 | 22.11 | 22.14 | 21.92 | 22.03 | 774,332 | +0.01(+0.04%) |
Mar 20, 2023 | 21.92 | 22.05 | 21.90 | 22.02 | 698,080 | +0.02(+0.09%) |
Mar 17, 2023 | 22.13 | 22.16 | 21.89 | 22.00 | 824,002 | -0.11(-0.48%) |
Mar 16, 2023 | 21.90 | 22.15 | 21.80 | 22.11 | 1,382,172 | +0.12(+0.55%) |
Mar 15, 2023 | 22.03 | 22.12 | 21.81 | 21.98 | 1,115,672 | -0.35(-1.57%) |
Mar 14, 2023 | 22.38 | 22.53 | 22.29 | 22.34 | 631,877 | -0.12(-0.51%) |
Mar 13, 2023 | 22.32 | 22.67 | 22.30 | 22.45 | 686,385 | -0.04(-0.17%) |
Mar 10, 2023 | 22.39 | 22.54 | 22.38 | 22.49 | 743,495 | +0.11(+0.47%) |
Mar 09, 2023 | 22.77 | 22.79 | 22.37 | 22.38 | 613,924 | -0.27(-1.21%) |
Mar 08, 2023 | 22.70 | 22.78 | 22.61 | 22.66 | 3,292,517 | -0.12(-0.53%) |
Mar 07, 2023 | 23.06 | 23.06 | 22.75 | 22.78 | 526,595 | -0.38(-1.62%) |
Mar 06, 2023 | 23.00 | 23.17 | 22.98 | 23.15 | 596,574 | -0.15(-0.66%) |
Mar 03, 2023 | 22.98 | 23.32 | 22.93 | 23.31 | 733,803 | +0.35(+1.53%) |
Mar 02, 2023 | 22.92 | 23.05 | 22.86 | 22.96 | 1,161,296 | -0.04(-0.19%) |
Mar 01, 2023 | 22.78 | 23.02 | 22.75 | 23.00 | 654,184 | +0.32(+1.40%) |
Feb 28, 2023 | 22.82 | 22.82 | 22.65 | 22.68 | 778,543 | -0.07(-0.30%) |
Feb 27, 2023 | 22.34 | 22.78 | 22.26 | 22.75 | 402,227 | +0.09(+0.38%) |
Feb 24, 2023 | 22.60 | 22.74 | 22.48 | 22.66 | 419,820 | -0.12(-0.51%) |
Feb 23, 2023 | 22.87 | 22.94 | 22.69 | 22.78 | 669,390 | +0.00(+0.00%) |
Feb 22, 2023 | 22.93 | 22.96 | 22.76 | 22.78 | 657,638 | -0.22(-0.96%) |
Feb 21, 2023 | 23.00 | 23.09 | 22.88 | 23.00 | 380,795 | +0.17(+0.76%) |
Feb 17, 2023 | 22.68 | 22.85 | 22.63 | 22.83 | 1,792,613 | -0.07(-0.29%) |
Feb 16, 2023 | 22.89 | 23.01 | 22.88 | 22.89 | 1,129,767 | -0.05(-0.21%) |
Feb 15, 2023 | 23.00 | 23.00 | 22.83 | 22.94 | 1,094,082 | -0.25(-1.06%) |
Feb 14, 2023 | 23.08 | 23.27 | 23.02 | 23.19 | 681,802 | +0.06(+0.28%) |
Feb 13, 2023 | 23.07 | 23.19 | 23.03 | 23.13 | 577,219 | -0.02(-0.08%) |
Feb 10, 2023 | 22.99 | 23.15 | 22.99 | 23.14 | 555,674 | +0.24(+1.05%) |
Feb 09, 2023 | 23.02 | 23.05 | 22.84 | 22.90 | 1,030,345 | -0.11(-0.46%) |
Feb 08, 2023 | 23.04 | 23.17 | 22.88 | 23.01 | 1,574,154 | -0.04(-0.17%) |
Feb 07, 2023 | 22.79 | 23.08 | 22.79 | 23.05 | 1,302,579 | +0.31(+1.35%) |
Feb 06, 2023 | 22.79 | 22.81 | 22.50 | 22.74 | 1,581,280 | -0.05(-0.21%) |
Feb 03, 2023 | 23.09 | 23.20 | 22.79 | 22.79 | 1,767,984 | -0.42(-1.82%) |
Feb 02, 2023 | 23.29 | 23.49 | 23.21 | 23.21 | 1,455,039 | -0.15(-0.66%) |
Feb 01, 2023 | 23.54 | 23.57 | 23.13 | 23.37 | 982,530 | -0.34(-1.42%) |
Jan 31, 2023 | 23.44 | 23.75 | 23.41 | 23.70 | 1,007,391 | +0.26(+1.11%) |
Jan 30, 2023 | 23.59 | 23.63 | 23.43 | 23.44 | 1,193,852 | -0.12(-0.49%) |
Jan 27, 2023 | 23.67 | 23.72 | 23.49 | 23.56 | 566,960 | -0.18(-0.77%) |
Jan 26, 2023 | 23.69 | 23.75 | 23.57 | 23.74 | 582,668 | +0.19(+0.82%) |
Jan 25, 2023 | 23.50 | 23.57 | 23.40 | 23.55 | 1,269,506 | -0.02(-0.08%) |
Jan 24, 2023 | 23.66 | 23.68 | 23.51 | 23.57 | 855,198 | -0.11(-0.45%) |
Jan 23, 2023 | 23.57 | 23.67 | 23.47 | 23.67 | 1,235,398 | +0.06(+0.24%) |
Jan 20, 2023 | 23.63 | 23.65 | 23.53 | 23.62 | 1,324,586 | +0.05(+0.20%) |
Jan 19, 2023 | 23.52 | 23.68 | 23.50 | 23.57 | 581,826 | +0.06(+0.25%) |
Jan 18, 2023 | 23.78 | 23.83 | 23.46 | 23.51 | 1,371,076 | -0.14(-0.61%) |
Jan 17, 2023 | 23.47 | 23.65 | 23.46 | 23.65 | 824,857 | +0.12(+0.53%) |
Jan 13, 2023 | 23.29 | 23.53 | 23.27 | 23.53 | 766,968 | +0.23(+0.99%) |
Jan 12, 2023 | 23.19 | 23.39 | 23.11 | 23.30 | 1,246,017 | +0.28(+1.21%) |
Jan 11, 2023 | 23.08 | 23.08 | 22.89 | 23.02 | 736,343 | +0.18(+0.80%) |
Jan 10, 2023 | 22.84 | 22.98 | 22.78 | 22.84 | 2,117,770 | -0.03(-0.13%) |
Jan 09, 2023 | 22.95 | 23.04 | 22.84 | 22.87 | 770,602 | +0.13(+0.57%) |
Jan 06, 2023 | 22.72 | 22.82 | 22.59 | 22.74 | 1,138,111 | +0.14(+0.62%) |
Jan 05, 2023 | 22.62 | 22.65 | 22.47 | 22.60 | 952,790 | -0.11(-0.47%) |
Jan 04, 2023 | 22.87 | 22.88 | 22.63 | 22.70 | 1,617,586 | -0.38(-1.67%) |