Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.04 | 19.04 | 18.98 | 19.00 | 52,948 | +0.03(+0.18%) |
Mar 30, 2023 | 18.97 | 19.01 | 18.96 | 18.97 | 10,053 | +0.16(+0.85%) |
Mar 29, 2023 | 18.83 | 18.83 | 18.79 | 18.81 | 84,674 | +0.15(+0.80%) |
Mar 28, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 389 | +0.08(+0.42%) |
Mar 27, 2023 | 18.50 | 18.58 | 18.50 | 18.58 | 7,014 | +0.11(+0.62%) |
Mar 24, 2023 | 18.39 | 18.47 | 18.39 | 18.47 | 9,402 | -0.08(-0.41%) |
Mar 23, 2023 | 18.69 | 18.72 | 18.49 | 18.54 | 6,796 | +0.08(+0.42%) |
Mar 22, 2023 | 18.52 | 18.67 | 18.46 | 18.46 | 586 | -0.07(-0.37%) |
Mar 21, 2023 | 18.51 | 18.53 | 18.51 | 18.53 | 234 | +0.15(+0.81%) |
Mar 20, 2023 | 18.34 | 18.38 | 18.34 | 18.38 | 675 | +0.23(+1.27%) |
Mar 17, 2023 | 18.13 | 18.16 | 18.13 | 18.15 | 1,568 | -0.13(-0.71%) |
Mar 16, 2023 | 18.08 | 18.28 | 18.08 | 18.28 | 334 | +0.23(+1.26%) |
Mar 15, 2023 | 18.05 | 18.05 | 17.92 | 18.05 | 388 | -0.46(-2.46%) |
Mar 14, 2023 | 18.45 | 18.51 | 18.45 | 18.51 | 321 | +0.08(+0.42%) |
Mar 13, 2023 | 18.47 | 18.49 | 18.43 | 18.43 | 341 | -0.04(-0.24%) |
Mar 10, 2023 | 18.67 | 18.69 | 18.48 | 18.48 | 470 | -0.11(-0.59%) |
Mar 09, 2023 | 18.80 | 18.80 | 18.59 | 18.59 | 943 | -0.20(-1.09%) |
Mar 08, 2023 | 18.76 | 18.79 | 18.73 | 18.79 | 741 | +0.08(+0.44%) |
Mar 07, 2023 | 18.84 | 18.84 | 18.71 | 18.71 | 751 | -0.33(-1.73%) |
Mar 06, 2023 | 19.07 | 19.09 | 19.04 | 19.04 | 1,539 | -0.08(-0.42%) |
Mar 03, 2023 | 18.99 | 19.12 | 18.99 | 19.12 | 1,004 | +0.20(+1.05%) |
Mar 02, 2023 | 18.82 | 18.92 | 18.81 | 18.92 | 51,481 | +0.10(+0.51%) |
Mar 01, 2023 | 18.78 | 18.82 | 18.78 | 18.82 | 447 | +0.16(+0.88%) |
Feb 28, 2023 | 18.76 | 18.76 | 18.66 | 18.66 | 1,590 | -0.13(-0.70%) |
Feb 27, 2023 | 18.82 | 18.86 | 18.79 | 18.79 | 6,473 | +0.09(+0.50%) |
Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 105 | -0.30(-1.58%) |
Feb 23, 2023 | 18.98 | 19.01 | 18.98 | 19.00 | 999 | +0.10(+0.53%) |
Feb 22, 2023 | 18.92 | 18.92 | 18.89 | 18.89 | 112 | -0.15(-0.77%) |
Feb 21, 2023 | 19.11 | 19.13 | 19.04 | 19.04 | 10,564 | -0.12(-0.63%) |
Feb 17, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 205 | +0.04(+0.18%) |
Feb 16, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 8 | -0.07(-0.36%) |
Feb 15, 2023 | 19.12 | 19.20 | 19.07 | 19.20 | 3,963 | -0.16(-0.85%) |
Feb 14, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 44 | +0.04(+0.21%) |
Feb 13, 2023 | 19.23 | 19.32 | 19.23 | 19.32 | 9,192 | +0.14(+0.71%) |
Feb 10, 2023 | 19.14 | 19.19 | 19.14 | 19.19 | 685 | -0.02(-0.10%) |
Feb 09, 2023 | 19.40 | 19.40 | 19.20 | 19.20 | 651 | -0.02(-0.10%) |
Feb 08, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 128 | -0.03(-0.17%) |
Feb 07, 2023 | 19.15 | 19.26 | 19.15 | 19.26 | 141 | +0.15(+0.76%) |
Feb 06, 2023 | 19.00 | 19.11 | 19.00 | 19.11 | 10,035 | -0.14(-0.74%) |
Feb 03, 2023 | 19.39 | 19.43 | 19.25 | 19.25 | 4,565 | -0.23(-1.20%) |
Feb 02, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 270 | -0.12(-0.62%) |
Feb 01, 2023 | 19.41 | 19.61 | 19.41 | 19.61 | 424 | +0.11(+0.56%) |
Jan 31, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.07(+0.38%) |
Jan 30, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 2 | -0.16(-0.84%) |
Jan 27, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 105 | -0.04(-0.19%) |
Jan 26, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 211 | -0.00(-0.02%) |
Jan 25, 2023 | 19.45 | 19.64 | 19.42 | 19.64 | 2,641 | +0.05(+0.28%) |
Jan 24, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 561 | +0.02(+0.08%) |
Jan 23, 2023 | 19.57 | 19.59 | 19.57 | 19.57 | 4,934 | +0.08(+0.40%) |
Jan 20, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 105 | +0.16(+0.82%) |
Jan 19, 2023 | 19.21 | 19.33 | 19.21 | 19.33 | 2,009 | +0.12(+0.62%) |
Jan 18, 2023 | 19.30 | 19.30 | 19.21 | 19.21 | 431 | -0.11(-0.59%) |
Jan 17, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 16 | +0.02(+0.10%) |
Jan 13, 2023 | 19.22 | 19.30 | 19.22 | 19.30 | 2,848 | +0.09(+0.48%) |
Jan 12, 2023 | 18.98 | 19.24 | 18.98 | 19.21 | 1,652 | +0.22(+1.18%) |
Jan 11, 2023 | 18.96 | 18.99 | 18.96 | 18.99 | 3,862 | +0.02(+0.13%) |
Jan 10, 2023 | 18.90 | 18.96 | 18.90 | 18.96 | 31,296 | +0.07(+0.34%) |
Jan 09, 2023 | 19.01 | 19.02 | 18.90 | 18.90 | 21,612 | +0.02(+0.10%) |
Jan 06, 2023 | 18.68 | 18.88 | 18.67 | 18.88 | 2,410 | +0.45(+2.43%) |
Jan 05, 2023 | 18.42 | 18.45 | 18.38 | 18.43 | 5,002 | -0.10(-0.55%) |
Jan 04, 2023 | 18.54 | 18.55 | 18.52 | 18.54 | 3,471 | +0.22(+1.21%) |