Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.97 | 23.37 | 22.97 | 23.37 | 3,625 | +0.53(+2.32%) |
Mar 30, 2023 | 22.81 | 22.90 | 22.75 | 22.84 | 3,361 | +0.24(+1.07%) |
Mar 29, 2023 | 22.47 | 22.60 | 22.46 | 22.60 | 379 | +0.50(+2.28%) |
Mar 28, 2023 | 22.02 | 22.14 | 22.02 | 22.09 | 2,438 | -0.08(-0.35%) |
Mar 27, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 212 | -0.07(-0.29%) |
Mar 24, 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 811 | -0.06(-0.27%) |
Mar 23, 2023 | 22.44 | 22.52 | 22.30 | 22.30 | 1,293 | +0.08(+0.36%) |
Mar 22, 2023 | 22.51 | 22.92 | 22.22 | 22.22 | 1,024 | -0.22(-0.97%) |
Mar 21, 2023 | 22.16 | 22.44 | 22.16 | 22.44 | 2,657 | +0.65(+3.00%) |
Mar 20, 2023 | 21.51 | 21.78 | 21.51 | 21.78 | 1,005 | +0.08(+0.39%) |
Mar 17, 2023 | 21.83 | 21.83 | 21.58 | 21.70 | 619 | -0.21(-0.96%) |
Mar 16, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 475 | +0.65(+3.04%) |
Mar 15, 2023 | 21.14 | 21.31 | 21.07 | 21.26 | 2,856 | -0.13(-0.59%) |
Mar 14, 2023 | 21.55 | 21.55 | 21.39 | 21.39 | 674 | +0.30(+1.45%) |
Mar 13, 2023 | 20.59 | 21.08 | 20.59 | 21.08 | 999 | +0.08(+0.38%) |
Mar 10, 2023 | 21.06 | 21.06 | 20.99 | 21.00 | 1,419 | -0.40(-1.87%) |
Mar 09, 2023 | 22.04 | 22.04 | 21.41 | 21.41 | 585 | -0.60(-2.73%) |
Mar 08, 2023 | 21.81 | 22.00 | 21.81 | 22.00 | 621 | +0.09(+0.39%) |
Mar 07, 2023 | 22.24 | 22.40 | 21.92 | 21.92 | 1,743 | -0.51(-2.26%) |
Mar 06, 2023 | 22.55 | 22.55 | 22.42 | 22.43 | 579 | -0.02(-0.08%) |
Mar 03, 2023 | 21.95 | 22.44 | 21.95 | 22.44 | 4,578 | +0.63(+2.88%) |
Mar 02, 2023 | 21.57 | 21.82 | 21.46 | 21.82 | 1,583 | -0.02(-0.09%) |
Mar 01, 2023 | 22.14 | 22.14 | 21.79 | 21.83 | 808 | -0.60(-2.67%) |
Feb 28, 2023 | 22.49 | 22.60 | 22.40 | 22.43 | 976 | +0.05(+0.23%) |
Feb 27, 2023 | 22.24 | 22.48 | 22.24 | 22.38 | 1,810 | +0.43(+1.95%) |
Feb 24, 2023 | 21.86 | 21.95 | 21.86 | 21.95 | 468 | -0.43(-1.90%) |
Feb 23, 2023 | 22.44 | 22.44 | 21.97 | 22.38 | 1,611 | +0.08(+0.35%) |
Feb 22, 2023 | 22.21 | 22.40 | 22.21 | 22.30 | 1,961 | +0.01(+0.06%) |
Feb 21, 2023 | 22.79 | 22.79 | 22.29 | 22.29 | 595 | -0.68(-2.96%) |
Feb 17, 2023 | 22.76 | 22.97 | 22.76 | 22.97 | 3,060 | -0.15(-0.66%) |
Feb 16, 2023 | 23.35 | 23.61 | 23.12 | 23.12 | 2,020 | -0.56(-2.38%) |
Feb 15, 2023 | 23.02 | 23.69 | 23.02 | 23.69 | 1,602 | +0.59(+2.57%) |
Feb 14, 2023 | 22.75 | 23.09 | 22.75 | 23.09 | 3,628 | +0.36(+1.58%) |
Feb 13, 2023 | 22.49 | 22.78 | 22.37 | 22.73 | 2,191 | +0.23(+1.01%) |
Feb 10, 2023 | 22.46 | 22.51 | 22.41 | 22.51 | 3,913 | -0.62(-2.67%) |
Feb 09, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 389 | -0.50(-2.12%) |
Feb 08, 2023 | 23.71 | 23.71 | 23.52 | 23.62 | 1,221 | -0.38(-1.58%) |
Feb 07, 2023 | 23.74 | 24.00 | 23.60 | 24.00 | 1,972 | +0.16(+0.65%) |
Feb 06, 2023 | 23.75 | 23.85 | 23.75 | 23.85 | 817 | +0.00(+0.00%) |
Feb 03, 2023 | 24.13 | 24.13 | 23.85 | 23.85 | 2,909 | -0.51(-2.11%) |
Feb 02, 2023 | 24.26 | 24.56 | 24.03 | 24.36 | 7,874 | +0.93(+3.95%) |
Feb 01, 2023 | 22.85 | 23.56 | 22.74 | 23.44 | 5,722 | +0.61(+2.66%) |
Jan 31, 2023 | 22.33 | 22.83 | 22.33 | 22.83 | 2,573 | +0.52(+2.35%) |
Jan 30, 2023 | 22.87 | 22.87 | 22.31 | 22.31 | 1,833 | -0.79(-3.44%) |
Jan 27, 2023 | 22.49 | 23.10 | 22.43 | 23.10 | 12,633 | +0.87(+3.89%) |
Jan 26, 2023 | 22.04 | 22.24 | 22.00 | 22.24 | 787 | +0.41(+1.89%) |
Jan 25, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 184 | +0.10(+0.46%) |
Jan 24, 2023 | 21.65 | 21.81 | 21.65 | 21.73 | 1,419 | -0.11(-0.48%) |
Jan 23, 2023 | 21.07 | 21.83 | 21.07 | 21.83 | 2,811 | +0.76(+3.59%) |
Jan 20, 2023 | 20.96 | 21.07 | 20.96 | 21.07 | 826 | +0.69(+3.37%) |
Jan 19, 2023 | 20.30 | 20.44 | 20.30 | 20.39 | 708 | -0.32(-1.54%) |
Jan 18, 2023 | 21.40 | 21.40 | 20.70 | 20.71 | 1,985 | -0.38(-1.80%) |
Jan 17, 2023 | 20.65 | 21.13 | 20.65 | 21.08 | 2,318 | +0.30(+1.46%) |
Jan 13, 2023 | 20.56 | 20.78 | 20.56 | 20.78 | 2,556 | +0.21(+1.00%) |
Jan 12, 2023 | 20.46 | 20.58 | 20.14 | 20.57 | 1,489 | +0.18(+0.87%) |
Jan 11, 2023 | 20.17 | 20.40 | 20.17 | 20.40 | 5,249 | +0.56(+2.82%) |
Jan 10, 2023 | 19.52 | 19.84 | 19.51 | 19.84 | 2,273 | +0.26(+1.34%) |
Jan 09, 2023 | 19.56 | 19.82 | 19.56 | 19.58 | 3,122 | +0.25(+1.29%) |
Jan 06, 2023 | 19.35 | 19.35 | 19.31 | 19.33 | 662 | +0.42(+2.24%) |
Jan 05, 2023 | 18.86 | 19.01 | 18.86 | 18.90 | 2,060 | -0.29(-1.51%) |
Jan 04, 2023 | 18.90 | 19.28 | 18.90 | 19.19 | 1,115 | +0.39(+2.06%) |