Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.52 | 20.62 | 20.39 | 20.39 | 7,427 | -0.37(-1.78%) |
Mar 30, 2023 | 20.70 | 20.76 | 20.63 | 20.76 | 797 | +0.20(+0.97%) |
Mar 29, 2023 | 20.62 | 20.64 | 20.56 | 20.56 | 1,600 | -0.35(-1.66%) |
Mar 28, 2023 | 20.82 | 20.93 | 20.64 | 20.90 | 42,124 | +0.21(+1.01%) |
Mar 27, 2023 | 20.52 | 20.70 | 20.34 | 20.69 | 25,681 | +0.27(+1.32%) |
Mar 24, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 400 | -0.48(-2.29%) |
Mar 23, 2023 | 20.83 | 21.08 | 20.82 | 20.90 | 26,869 | +0.21(+1.01%) |
Mar 22, 2023 | 20.73 | 20.96 | 20.69 | 20.69 | 16,942 | +0.04(+0.19%) |
Mar 21, 2023 | 20.73 | 20.75 | 20.58 | 20.66 | 11,174 | +0.65(+3.23%) |
Mar 20, 2023 | 20.08 | 20.10 | 19.83 | 20.01 | 20,206 | -0.39(-1.90%) |
Mar 17, 2023 | 20.49 | 20.49 | 20.37 | 20.40 | 2,098 | -0.46(-2.22%) |
Mar 16, 2023 | 20.66 | 20.91 | 20.47 | 20.86 | 6,241 | +0.24(+1.18%) |
Mar 15, 2023 | 20.66 | 20.66 | 20.38 | 20.62 | 14,244 | -0.31(-1.47%) |
Mar 14, 2023 | 20.90 | 21.08 | 20.84 | 20.92 | 31,281 | -0.03(-0.14%) |
Mar 13, 2023 | 20.63 | 20.99 | 20.63 | 20.95 | 22,858 | +0.26(+1.25%) |
Mar 10, 2023 | 20.74 | 20.85 | 20.69 | 20.69 | 20,456 | +0.11(+0.53%) |
Mar 09, 2023 | 20.76 | 20.86 | 20.38 | 20.59 | 11,342 | -0.18(-0.86%) |
Mar 08, 2023 | 20.91 | 20.91 | 20.69 | 20.76 | 65,936 | -0.36(-1.69%) |
Mar 07, 2023 | 21.56 | 21.56 | 20.95 | 21.12 | 10,400 | -0.41(-1.91%) |
Mar 06, 2023 | 21.63 | 21.84 | 21.40 | 21.53 | 4,361 | -0.16(-0.76%) |
Mar 03, 2023 | 21.73 | 22.09 | 21.70 | 21.70 | 6,331 | -0.01(-0.05%) |
Mar 02, 2023 | 21.62 | 21.85 | 21.62 | 21.71 | 6,985 | -0.10(-0.46%) |
Mar 01, 2023 | 21.90 | 21.90 | 21.62 | 21.81 | 3,582 | +0.39(+1.81%) |
Feb 28, 2023 | 21.54 | 21.54 | 21.18 | 21.42 | 3,348 | +0.16(+0.75%) |
Feb 27, 2023 | 21.33 | 21.35 | 21.13 | 21.26 | 12,089 | +0.21(+0.99%) |
Feb 24, 2023 | 21.11 | 21.11 | 20.93 | 21.05 | 10,237 | -0.36(-1.67%) |
Feb 23, 2023 | 21.75 | 21.76 | 21.41 | 21.41 | 35,067 | -0.32(-1.46%) |
Feb 22, 2023 | 21.58 | 21.87 | 21.58 | 21.73 | 5,267 | -0.06(-0.27%) |
Feb 21, 2023 | 21.72 | 22.24 | 21.72 | 21.79 | 9,909 | -0.17(-0.77%) |
Feb 17, 2023 | 21.86 | 22.06 | 21.79 | 21.96 | 8,822 | -0.10(-0.45%) |
Feb 16, 2023 | 21.87 | 22.33 | 21.86 | 22.06 | 12,351 | -0.25(-1.11%) |
Feb 15, 2023 | 22.50 | 22.50 | 22.23 | 22.30 | 13,312 | -0.63(-2.73%) |
Feb 14, 2023 | 22.96 | 22.96 | 22.75 | 22.93 | 3,736 | -0.17(-0.73%) |
Feb 13, 2023 | 23.10 | 23.23 | 22.83 | 23.10 | 64,970 | +0.58(+2.56%) |
Feb 10, 2023 | 22.67 | 22.67 | 22.33 | 22.52 | 7,329 | -0.44(-1.90%) |
Feb 09, 2023 | 23.06 | 23.08 | 22.83 | 22.96 | 43,392 | +0.38(+1.67%) |
Feb 08, 2023 | 22.97 | 22.97 | 22.54 | 22.58 | 5,799 | -0.02(-0.09%) |
Feb 07, 2023 | 22.48 | 22.94 | 22.32 | 22.60 | 39,532 | +0.02(+0.09%) |
Feb 06, 2023 | 22.68 | 22.68 | 22.32 | 22.58 | 38,022 | -0.41(-1.77%) |
Feb 03, 2023 | 23.51 | 23.65 | 22.95 | 22.99 | 104,217 | -0.51(-2.16%) |
Feb 02, 2023 | 23.91 | 23.93 | 23.46 | 23.50 | 186,977 | -0.05(-0.21%) |
Feb 01, 2023 | 23.45 | 23.55 | 23.21 | 23.55 | 15,602 | +0.48(+2.07%) |
Jan 31, 2023 | 23.21 | 23.21 | 22.90 | 23.07 | 90,665 | -0.77(-3.21%) |
Jan 30, 2023 | 24.04 | 24.04 | 23.66 | 23.83 | 18,677 | -0.75(-3.03%) |
Jan 27, 2023 | 24.50 | 24.64 | 24.47 | 24.58 | 7,094 | -0.01(-0.04%) |
Jan 26, 2023 | 24.85 | 24.89 | 24.51 | 24.59 | 46,552 | +0.06(+0.24%) |
Jan 25, 2023 | 24.63 | 24.63 | 24.23 | 24.53 | 8,341 | -0.01(-0.04%) |
Jan 24, 2023 | 24.62 | 24.74 | 24.14 | 24.54 | 338,914 | +0.00(+0.00%) |
Jan 23, 2023 | 24.54 | 24.57 | 24.30 | 24.54 | 49,782 | +0.38(+1.56%) |
Jan 20, 2023 | 24.44 | 24.44 | 24.06 | 24.16 | 18,397 | -0.17(-0.69%) |
Jan 19, 2023 | 23.86 | 24.33 | 23.86 | 24.33 | 47,299 | +0.71(+2.99%) |
Jan 18, 2023 | 23.92 | 23.92 | 23.63 | 23.63 | 91,973 | -0.20(-0.83%) |
Jan 17, 2023 | 24.00 | 24.00 | 23.64 | 23.82 | 99,342 | -0.12(-0.50%) |
Jan 13, 2023 | 23.67 | 23.95 | 23.67 | 23.94 | 56,052 | +0.71(+3.04%) |
Jan 12, 2023 | 23.61 | 23.61 | 22.82 | 23.24 | 196,501 | +0.04(+0.17%) |
Jan 11, 2023 | 23.01 | 23.20 | 22.94 | 23.20 | 6,461 | +0.30(+1.30%) |
Jan 10, 2023 | 22.99 | 23.10 | 22.74 | 22.90 | 59,893 | +0.29(+1.27%) |
Jan 09, 2023 | 22.78 | 22.78 | 22.49 | 22.61 | 15,392 | +0.27(+1.20%) |
Jan 06, 2023 | 22.27 | 22.55 | 22.16 | 22.34 | 329,920 | -0.23(-1.01%) |
Jan 05, 2023 | 22.59 | 22.60 | 22.08 | 22.57 | 41,752 | +0.33(+1.47%) |
Jan 04, 2023 | 22.09 | 22.24 | 21.86 | 22.24 | 203,466 | +0.78(+3.66%) |