Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.67 | 20.70 | 20.61 | 20.66 | 17,174 | -0.16(-0.79%) |
Mar 30, 2023 | 20.81 | 20.84 | 20.74 | 20.82 | 25,094 | +0.43(+2.13%) |
Mar 29, 2023 | 20.35 | 20.49 | 20.28 | 20.39 | 13,959 | +0.46(+2.31%) |
Mar 28, 2023 | 19.89 | 20.02 | 19.89 | 19.93 | 14,021 | +0.05(+0.25%) |
Mar 27, 2023 | 19.87 | 19.92 | 19.78 | 19.88 | 37,744 | +0.27(+1.38%) |
Mar 24, 2023 | 19.41 | 19.64 | 19.38 | 19.61 | 41,160 | -0.62(-3.04%) |
Mar 23, 2023 | 20.52 | 20.59 | 20.18 | 20.23 | 12,550 | -0.29(-1.44%) |
Mar 22, 2023 | 20.73 | 20.86 | 20.50 | 20.52 | 20,476 | +0.28(+1.38%) |
Mar 21, 2023 | 20.16 | 20.41 | 20.05 | 20.24 | 26,473 | +0.33(+1.66%) |
Mar 20, 2023 | 19.67 | 19.94 | 19.67 | 19.91 | 27,911 | +0.32(+1.63%) |
Mar 17, 2023 | 19.44 | 19.69 | 19.30 | 19.59 | 28,698 | +0.23(+1.19%) |
Mar 16, 2023 | 19.05 | 19.38 | 19.02 | 19.36 | 114,562 | +0.50(+2.65%) |
Mar 15, 2023 | 18.82 | 18.92 | 18.47 | 18.86 | 24,995 | -0.76(-3.87%) |
Mar 14, 2023 | 19.65 | 19.68 | 19.47 | 19.62 | 44,118 | +0.03(+0.15%) |
Mar 13, 2023 | 19.58 | 19.70 | 19.40 | 19.59 | 59,679 | -0.70(-3.45%) |
Mar 10, 2023 | 20.62 | 20.66 | 20.24 | 20.29 | 24,218 | -0.41(-1.98%) |
Mar 09, 2023 | 20.92 | 20.93 | 20.65 | 20.70 | 40,530 | -0.33(-1.57%) |
Mar 08, 2023 | 20.66 | 21.07 | 20.66 | 21.03 | 1,301,785 | +0.32(+1.55%) |
Mar 07, 2023 | 21.02 | 21.09 | 20.68 | 20.71 | 460,010 | -0.10(-0.48%) |
Mar 06, 2023 | 21.09 | 21.12 | 20.77 | 20.81 | 57,063 | -0.67(-3.12%) |
Mar 03, 2023 | 21.43 | 21.49 | 21.19 | 21.48 | 61,315 | +0.78(+3.77%) |
Mar 02, 2023 | 20.69 | 20.71 | 20.42 | 20.70 | 43,949 | -1.25(-5.69%) |
Mar 01, 2023 | 22.04 | 22.12 | 21.88 | 21.95 | 36,992 | -0.03(-0.14%) |
Feb 28, 2023 | 22.04 | 22.11 | 21.97 | 21.98 | 18,963 | +0.27(+1.24%) |
Feb 27, 2023 | 21.86 | 21.86 | 21.64 | 21.71 | 49,871 | +0.41(+1.95%) |
Feb 24, 2023 | 21.12 | 21.36 | 21.12 | 21.30 | 13,209 | -0.75(-3.42%) |
Feb 23, 2023 | 21.95 | 22.05 | 21.84 | 22.05 | 7,453 | +0.25(+1.17%) |
Feb 22, 2023 | 21.84 | 21.94 | 21.69 | 21.80 | 7,963 | -0.42(-1.91%) |
Feb 21, 2023 | 22.43 | 22.48 | 22.13 | 22.22 | 27,108 | -0.33(-1.46%) |
Feb 17, 2023 | 22.33 | 22.55 | 22.33 | 22.55 | 14,887 | -0.07(-0.31%) |
Feb 16, 2023 | 22.66 | 22.80 | 22.62 | 22.62 | 14,665 | -0.02(-0.09%) |
Feb 15, 2023 | 22.51 | 22.66 | 22.50 | 22.64 | 26,473 | +0.14(+0.62%) |
Feb 14, 2023 | 22.31 | 22.50 | 22.13 | 22.50 | 7,133 | +0.37(+1.66%) |
Feb 13, 2023 | 22.07 | 22.18 | 22.06 | 22.13 | 15,965 | -0.18(-0.82%) |
Feb 10, 2023 | 22.27 | 22.35 | 22.19 | 22.32 | 59,807 | -0.50(-2.21%) |
Feb 09, 2023 | 23.03 | 23.03 | 22.74 | 22.82 | 15,665 | +0.06(+0.26%) |
Feb 08, 2023 | 23.33 | 23.33 | 22.70 | 22.76 | 12,359 | -0.32(-1.39%) |
Feb 07, 2023 | 22.75 | 23.10 | 22.74 | 23.08 | 47,022 | +0.15(+0.68%) |
Feb 06, 2023 | 22.88 | 23.01 | 22.82 | 22.93 | 104,893 | -0.82(-3.47%) |
Feb 03, 2023 | 23.82 | 24.05 | 23.69 | 23.75 | 18,986 | -0.10(-0.42%) |
Feb 02, 2023 | 23.82 | 24.00 | 23.71 | 23.85 | 27,443 | +0.27(+1.15%) |
Feb 01, 2023 | 23.16 | 23.77 | 23.06 | 23.58 | 49,452 | +0.54(+2.34%) |
Jan 31, 2023 | 22.72 | 23.04 | 22.72 | 23.04 | 15,046 | +0.24(+1.05%) |
Jan 30, 2023 | 22.91 | 23.03 | 22.76 | 22.80 | 30,116 | -0.21(-0.91%) |
Jan 27, 2023 | 22.90 | 23.14 | 22.86 | 23.01 | 399,896 | +0.04(+0.17%) |
Jan 26, 2023 | 22.90 | 22.97 | 22.63 | 22.97 | 1,258,234 | -0.21(-0.92%) |
Jan 25, 2023 | 23.01 | 23.20 | 22.97 | 23.18 | 28,250 | -0.03(-0.13%) |
Jan 24, 2023 | 22.94 | 23.31 | 22.87 | 23.21 | 273,812 | +0.20(+0.89%) |
Jan 23, 2023 | 22.85 | 23.07 | 22.85 | 23.01 | 295,952 | +0.23(+1.01%) |
Jan 20, 2023 | 22.58 | 22.82 | 22.52 | 22.78 | 16,490 | +0.46(+2.06%) |
Jan 19, 2023 | 22.53 | 22.53 | 22.09 | 22.32 | 91,286 | -0.35(-1.54%) |
Jan 18, 2023 | 22.88 | 23.07 | 22.21 | 22.67 | 1,533,421 | +0.45(+2.03%) |
Jan 17, 2023 | 22.40 | 22.41 | 22.06 | 22.22 | 342,498 | +0.48(+2.21%) |
Jan 13, 2023 | 21.90 | 21.90 | 21.42 | 21.74 | 65,025 | -0.27(-1.23%) |
Jan 12, 2023 | 21.72 | 22.07 | 21.65 | 22.01 | 17,587 | -0.18(-0.83%) |
Jan 11, 2023 | 22.26 | 22.32 | 22.13 | 22.20 | 4,417 | -0.27(-1.18%) |
Jan 10, 2023 | 22.23 | 22.48 | 22.12 | 22.46 | 8,827 | -0.47(-2.05%) |
Jan 09, 2023 | 22.94 | 23.10 | 22.83 | 22.93 | 61,368 | +0.25(+1.10%) |
Jan 06, 2023 | 22.13 | 22.68 | 22.08 | 22.68 | 27,212 | +0.71(+3.23%) |
Jan 05, 2023 | 21.85 | 22.04 | 21.82 | 21.97 | 30,209 | +0.07(+0.32%) |
Jan 04, 2023 | 21.64 | 21.96 | 21.64 | 21.90 | 30,957 | +1.06(+5.09%) |