Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.79 | 19.82 | 19.78 | 19.80 | 369,531 | +0.02(+0.09%) |
Mar 30, 2023 | 19.77 | 19.80 | 19.74 | 19.78 | 425,920 | +0.08(+0.43%) |
Mar 29, 2023 | 19.63 | 19.71 | 19.63 | 19.69 | 28,879,300 | +0.02(+0.10%) |
Mar 28, 2023 | 19.64 | 19.69 | 19.64 | 19.68 | 208,226 | +0.11(+0.57%) |
Mar 27, 2023 | 19.55 | 19.59 | 19.54 | 19.56 | 327,213 | -0.05(-0.24%) |
Mar 24, 2023 | 19.62 | 19.64 | 19.57 | 19.61 | 211,463 | -0.06(-0.28%) |
Mar 23, 2023 | 19.68 | 19.78 | 19.67 | 19.67 | 392,293 | -0.11(-0.57%) |
Mar 22, 2023 | 19.47 | 19.78 | 19.45 | 19.78 | 355,547 | +0.35(+1.78%) |
Mar 21, 2023 | 19.42 | 19.45 | 19.40 | 19.43 | 239,392 | +0.07(+0.39%) |
Mar 20, 2023 | 19.36 | 19.38 | 19.32 | 19.36 | 185,088 | -0.05(-0.24%) |
Mar 17, 2023 | 19.34 | 19.41 | 19.32 | 19.40 | 181,386 | +0.13(+0.68%) |
Mar 16, 2023 | 19.26 | 19.29 | 19.23 | 19.27 | 419,340 | +0.00(+0.00%) |
Mar 15, 2023 | 19.26 | 19.31 | 19.21 | 19.27 | 223,308 | -0.12(-0.63%) |
Mar 14, 2023 | 19.39 | 19.43 | 19.33 | 19.40 | 311,807 | +0.02(+0.10%) |
Mar 13, 2023 | 19.40 | 19.53 | 19.34 | 19.38 | 519,603 | +0.05(+0.24%) |
Mar 10, 2023 | 19.27 | 19.45 | 19.26 | 19.33 | 345,319 | +0.14(+0.73%) |
Mar 09, 2023 | 19.21 | 19.28 | 19.18 | 19.19 | 250,134 | +0.01(+0.05%) |
Mar 08, 2023 | 19.21 | 19.27 | 19.16 | 19.18 | 338,947 | +0.07(+0.34%) |
Mar 07, 2023 | 19.27 | 19.29 | 19.12 | 19.12 | 318,813 | -0.20(-1.01%) |
Mar 06, 2023 | 19.32 | 19.35 | 19.28 | 19.31 | 252,285 | +0.01(+0.05%) |
Mar 03, 2023 | 19.22 | 19.32 | 19.18 | 19.30 | 547,240 | +0.15(+0.78%) |
Mar 02, 2023 | 19.12 | 19.17 | 19.10 | 19.15 | 369,868 | -0.14(-0.73%) |
Mar 01, 2023 | 19.30 | 19.32 | 19.21 | 19.29 | 591,621 | +0.19(+0.98%) |
Feb 28, 2023 | 19.11 | 19.16 | 19.09 | 19.10 | 374,628 | -0.07(-0.39%) |
Feb 27, 2023 | 19.12 | 19.20 | 19.11 | 19.18 | 432,467 | +0.11(+0.58%) |
Feb 24, 2023 | 19.07 | 19.10 | 19.04 | 19.07 | 955,819 | -0.21(-1.11%) |
Feb 23, 2023 | 19.25 | 19.30 | 19.20 | 19.28 | 796,142 | +0.05(+0.24%) |
Feb 22, 2023 | 19.24 | 19.26 | 19.19 | 19.23 | 2,074,287 | +0.08(+0.44%) |
Feb 21, 2023 | 19.23 | 19.24 | 19.11 | 19.15 | 358,948 | -0.26(-1.34%) |
Feb 17, 2023 | 19.31 | 19.43 | 19.27 | 19.41 | 494,150 | +0.07(+0.34%) |
Feb 16, 2023 | 19.29 | 19.42 | 19.28 | 19.35 | 306,351 | -0.07(-0.38%) |
Feb 15, 2023 | 19.40 | 19.44 | 19.35 | 19.42 | 444,122 | -0.16(-0.83%) |
Feb 14, 2023 | 19.55 | 19.66 | 19.50 | 19.58 | 386,513 | -0.03(-0.17%) |
Feb 13, 2023 | 19.51 | 19.62 | 19.51 | 19.62 | 191,597 | +0.05(+0.24%) |
Feb 10, 2023 | 19.61 | 19.62 | 19.53 | 19.57 | 240,910 | -0.09(-0.47%) |
Feb 09, 2023 | 19.79 | 19.79 | 19.66 | 19.66 | 572,577 | -0.03(-0.14%) |
Feb 08, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 416,441 | +0.01(+0.05%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.57 | 19.68 | 285,518 | +0.03(+0.14%) |
Feb 06, 2023 | 19.71 | 19.72 | 19.58 | 19.65 | 555,561 | -0.20(-1.03%) |
Feb 03, 2023 | 19.97 | 20.03 | 19.85 | 19.86 | 846,501 | -0.35(-1.75%) |
Feb 02, 2023 | 20.27 | 20.28 | 20.17 | 20.21 | 445,157 | +0.01(+0.05%) |
Feb 01, 2023 | 20.01 | 20.23 | 19.98 | 20.20 | 1,490,574 | +0.28(+1.42%) |
Jan 31, 2023 | 19.91 | 19.96 | 19.86 | 19.92 | 182,285 | +0.03(+0.14%) |
Jan 30, 2023 | 19.94 | 19.97 | 19.88 | 19.89 | 350,393 | -0.12(-0.60%) |
Jan 27, 2023 | 19.96 | 20.01 | 19.94 | 20.01 | 308,783 | -0.04(-0.18%) |
Jan 26, 2023 | 20.04 | 20.10 | 19.98 | 20.05 | 712,365 | -0.02(-0.09%) |
Jan 25, 2023 | 19.99 | 20.09 | 19.99 | 20.07 | 204,896 | +0.06(+0.32%) |
Jan 24, 2023 | 19.89 | 20.02 | 19.86 | 20.00 | 301,556 | +0.09(+0.46%) |
Jan 23, 2023 | 19.87 | 19.95 | 19.85 | 19.91 | 384,810 | -0.02(-0.09%) |
Jan 20, 2023 | 19.79 | 19.93 | 19.79 | 19.93 | 1,423,692 | +0.09(+0.47%) |
Jan 19, 2023 | 19.79 | 19.85 | 19.75 | 19.84 | 434,223 | +0.01(+0.05%) |
Jan 18, 2023 | 19.98 | 20.04 | 19.83 | 19.83 | 508,334 | +0.05(+0.23%) |
Jan 17, 2023 | 19.75 | 19.80 | 19.75 | 19.78 | 408,104 | -0.06(-0.28%) |
Jan 13, 2023 | 19.78 | 19.84 | 19.78 | 19.84 | 302,117 | -0.03(-0.14%) |
Jan 12, 2023 | 19.75 | 19.87 | 19.63 | 19.86 | 234,211 | +0.24(+1.23%) |
Jan 11, 2023 | 19.58 | 19.69 | 19.53 | 19.62 | 4,231,355 | +0.14(+0.71%) |
Jan 10, 2023 | 19.45 | 19.51 | 19.40 | 19.48 | 815,015 | +0.01(+0.05%) |
Jan 09, 2023 | 19.46 | 19.55 | 19.43 | 19.47 | 695,627 | +0.01(+0.05%) |
Jan 06, 2023 | 19.15 | 19.47 | 19.12 | 19.47 | 411,066 | +0.43(+2.23%) |
Jan 05, 2023 | 18.99 | 19.08 | 18.97 | 19.04 | 511,862 | -0.03(-0.15%) |
Jan 04, 2023 | 19.06 | 19.09 | 19.00 | 19.07 | 385,748 | +0.12(+0.63%) |