Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 29, 2023 | 23.16 | 23.18 | 23.10 | 23.12 | 6,173 | -0.12(-0.54%) |
Mar 28, 2023 | 23.20 | 23.33 | 23.20 | 23.25 | 865 | -0.23(-1.00%) |
Mar 27, 2023 | 23.43 | 23.48 | 23.43 | 23.48 | 492 | -0.00(-0.02%) |
Mar 24, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.01(+0.04%) |
Mar 23, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 4 | +0.13(+0.54%) |
Mar 22, 2023 | 23.37 | 23.37 | 23.27 | 23.35 | 2,146 | +0.01(+0.04%) |
Mar 21, 2023 | 23.37 | 23.37 | 23.17 | 23.34 | 2,071 | +0.00(+0.02%) |
Mar 20, 2023 | 23.47 | 23.47 | 23.25 | 23.34 | 2,479 | +0.13(+0.58%) |
Mar 17, 2023 | 22.93 | 23.21 | 22.93 | 23.21 | 1,334 | -0.26(-1.11%) |
Mar 16, 2023 | 23.19 | 23.47 | 23.19 | 23.47 | 322 | +0.33(+1.45%) |
Mar 15, 2023 | 23.17 | 23.17 | 23.00 | 23.13 | 7,292 | -0.41(-1.73%) |
Mar 14, 2023 | 23.51 | 23.54 | 23.51 | 23.54 | 470 | +0.20(+0.86%) |
Mar 13, 2023 | 23.35 | 23.37 | 23.29 | 23.34 | 1,626 | -0.02(-0.06%) |
Mar 10, 2023 | 23.56 | 23.56 | 23.35 | 23.35 | 968 | -0.16(-0.67%) |
Mar 09, 2023 | 23.72 | 23.72 | 23.51 | 23.51 | 6,053 | -0.12(-0.53%) |
Mar 08, 2023 | 23.56 | 23.67 | 23.56 | 23.64 | 1,603 | +0.10(+0.44%) |
Mar 07, 2023 | 23.87 | 23.87 | 23.53 | 23.53 | 917 | -0.35(-1.48%) |
Mar 06, 2023 | 23.87 | 23.89 | 23.87 | 23.89 | 274 | -0.01(-0.05%) |
Mar 03, 2023 | 23.67 | 23.90 | 23.67 | 23.90 | 6,694 | +0.25(+1.06%) |
Mar 02, 2023 | 23.60 | 23.65 | 23.60 | 23.65 | 3,853 | -0.00(-0.02%) |
Mar 01, 2023 | 23.77 | 23.77 | 23.62 | 23.65 | 4,245 | -0.09(-0.40%) |
Feb 28, 2023 | 23.82 | 23.82 | 23.71 | 23.74 | 705 | -0.14(-0.59%) |
Feb 27, 2023 | 23.84 | 23.89 | 23.84 | 23.89 | 2,338 | +0.20(+0.83%) |
Feb 24, 2023 | 23.82 | 23.82 | 23.55 | 23.69 | 29,920 | -0.12(-0.51%) |
Feb 23, 2023 | 23.90 | 23.90 | 23.40 | 23.81 | 27,650 | -0.11(-0.46%) |
Feb 22, 2023 | 24.01 | 24.01 | 23.92 | 23.92 | 862 | -0.05(-0.23%) |
Feb 21, 2023 | 24.02 | 24.02 | 23.96 | 23.98 | 404 | -0.04(-0.15%) |
Feb 17, 2023 | 24.05 | 24.07 | 23.84 | 24.01 | 3,373 | +0.07(+0.29%) |
Feb 16, 2023 | 24.01 | 24.05 | 23.91 | 23.94 | 26,079 | -0.04(-0.16%) |
Feb 15, 2023 | 24.00 | 24.00 | 23.90 | 23.98 | 1,045 | -0.20(-0.83%) |
Feb 14, 2023 | 24.00 | 24.27 | 24.00 | 24.18 | 2,234 | +0.23(+0.96%) |
Feb 13, 2023 | 23.70 | 23.95 | 23.70 | 23.95 | 416 | +0.02(+0.10%) |
Feb 10, 2023 | 24.12 | 24.12 | 23.86 | 23.93 | 1,607 | -0.13(-0.52%) |
Feb 09, 2023 | 24.36 | 24.36 | 24.05 | 24.05 | 1,653 | -0.11(-0.47%) |
Feb 08, 2023 | 24.25 | 24.25 | 24.09 | 24.16 | 522 | -0.09(-0.35%) |
Feb 07, 2023 | 24.17 | 24.25 | 24.06 | 24.25 | 1,168 | +0.06(+0.27%) |
Feb 06, 2023 | 24.27 | 24.27 | 23.87 | 24.19 | 3,034 | -0.04(-0.18%) |
Feb 03, 2023 | 24.10 | 24.43 | 24.10 | 24.23 | 4,938 | -0.42(-1.70%) |
Feb 02, 2023 | 24.69 | 24.69 | 24.53 | 24.65 | 1,002 | -0.00(-0.01%) |
Feb 01, 2023 | 24.63 | 24.65 | 24.31 | 24.65 | 28,655 | +0.11(+0.46%) |
Jan 31, 2023 | 24.48 | 24.54 | 24.40 | 24.54 | 2,802 | -0.01(-0.02%) |
Jan 30, 2023 | 24.70 | 24.97 | 24.54 | 24.54 | 816 | -0.01(-0.05%) |
Jan 27, 2023 | 24.47 | 24.58 | 24.47 | 24.56 | 10,738 | +0.01(+0.04%) |
Jan 26, 2023 | 24.56 | 24.56 | 24.50 | 24.55 | 545 | -0.04(-0.14%) |
Jan 25, 2023 | 24.50 | 24.58 | 24.31 | 24.58 | 2,546 | +0.12(+0.50%) |
Jan 24, 2023 | 24.43 | 24.56 | 24.35 | 24.46 | 5,544 | +0.11(+0.44%) |
Jan 23, 2023 | 24.45 | 24.45 | 24.32 | 24.35 | 10,863 | -0.04(-0.15%) |
Jan 20, 2023 | 24.20 | 24.39 | 24.20 | 24.39 | 722 | +0.35(+1.46%) |
Jan 19, 2023 | 23.98 | 24.11 | 23.92 | 24.04 | 2,210 | +0.06(+0.23%) |
Jan 18, 2023 | 24.10 | 24.49 | 23.89 | 23.98 | 4,605 | -0.07(-0.29%) |
Jan 17, 2023 | 23.88 | 24.09 | 23.88 | 24.05 | 2,486 | -0.02(-0.07%) |
Jan 13, 2023 | 24.08 | 24.08 | 24.07 | 24.07 | 856 | +0.02(+0.07%) |
Jan 12, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 15 | +0.24(+1.00%) |
Jan 11, 2023 | 23.77 | 23.81 | 23.77 | 23.81 | 272 | +0.07(+0.32%) |
Jan 10, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 27 | +0.08(+0.33%) |
Jan 09, 2023 | 23.85 | 23.86 | 23.63 | 23.66 | 1,405 | +0.03(+0.12%) |
Jan 06, 2023 | 23.28 | 23.63 | 23.28 | 23.63 | 8,330 | +0.37(+1.59%) |
Jan 05, 2023 | 23.32 | 23.32 | 23.17 | 23.26 | 1,727 | -0.13(-0.58%) |
Jan 04, 2023 | 23.25 | 23.45 | 23.23 | 23.39 | 5,162 | +0.24(+1.04%) |