Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.31 | 20.36 | 20.22 | 20.30 | 6,173 | +0.08(+0.40%) |
Mar 30, 2023 | 20.25 | 20.39 | 20.22 | 20.22 | 124,884 | +0.13(+0.65%) |
Mar 29, 2023 | 19.86 | 20.09 | 19.86 | 20.09 | 3,218 | +0.32(+1.62%) |
Mar 28, 2023 | 19.67 | 19.95 | 19.65 | 19.77 | 5,099 | +0.11(+0.59%) |
Mar 27, 2023 | 19.63 | 19.70 | 19.55 | 19.66 | 3,877 | +0.05(+0.25%) |
Mar 24, 2023 | 19.61 | 19.61 | 19.39 | 19.61 | 3,953 | -0.18(-0.92%) |
Mar 23, 2023 | 19.91 | 20.09 | 19.74 | 19.79 | 26,100 | -0.18(-0.92%) |
Mar 22, 2023 | 19.93 | 20.23 | 19.88 | 19.97 | 11,267 | -0.03(-0.15%) |
Mar 21, 2023 | 19.93 | 20.06 | 19.82 | 20.00 | 5,130 | +0.31(+1.57%) |
Mar 20, 2023 | 19.48 | 19.77 | 19.48 | 19.69 | 659,331 | +0.18(+0.90%) |
Mar 17, 2023 | 19.63 | 19.63 | 19.47 | 19.52 | 5,789 | -0.36(-1.79%) |
Mar 16, 2023 | 19.25 | 19.91 | 19.17 | 19.87 | 44,859 | +0.33(+1.67%) |
Mar 15, 2023 | 19.50 | 19.91 | 19.37 | 19.54 | 9,460 | -0.63(-3.11%) |
Mar 14, 2023 | 20.09 | 20.42 | 20.09 | 20.17 | 10,537 | +0.04(+0.20%) |
Mar 13, 2023 | 20.22 | 20.37 | 20.08 | 20.13 | 24,829 | -0.39(-1.90%) |
Mar 10, 2023 | 20.58 | 20.74 | 20.40 | 20.52 | 16,637 | -0.06(-0.29%) |
Mar 09, 2023 | 20.75 | 20.87 | 20.58 | 20.58 | 10,248 | -0.26(-1.25%) |
Mar 08, 2023 | 20.65 | 20.98 | 20.65 | 20.84 | 16,584 | +0.31(+1.51%) |
Mar 07, 2023 | 21.10 | 21.10 | 20.49 | 20.53 | 15,807 | -0.55(-2.61%) |
Mar 06, 2023 | 20.91 | 21.10 | 20.89 | 21.08 | 18,488 | +0.30(+1.44%) |
Mar 03, 2023 | 20.65 | 20.85 | 20.65 | 20.78 | 17,803 | +0.10(+0.48%) |
Mar 02, 2023 | 20.79 | 20.79 | 20.59 | 20.68 | 3,436 | -0.07(-0.34%) |
Mar 01, 2023 | 20.63 | 20.85 | 20.63 | 20.75 | 8,807 | +0.21(+1.02%) |
Feb 28, 2023 | 20.55 | 20.79 | 20.51 | 20.54 | 33,362 | +0.02(+0.12%) |
Feb 27, 2023 | 20.36 | 20.60 | 20.36 | 20.52 | 8,848 | +0.23(+1.16%) |
Feb 24, 2023 | 20.32 | 20.38 | 20.11 | 20.28 | 19,955 | -0.25(-1.22%) |
Feb 23, 2023 | 20.48 | 20.97 | 20.38 | 20.53 | 16,581 | +0.12(+0.59%) |
Feb 22, 2023 | 20.36 | 20.52 | 20.36 | 20.41 | 7,364 | -0.15(-0.73%) |
Feb 21, 2023 | 20.76 | 20.76 | 20.56 | 20.56 | 17,981 | -0.23(-1.11%) |
Feb 17, 2023 | 20.64 | 20.81 | 20.64 | 20.79 | 8,698 | +0.09(+0.43%) |
Feb 16, 2023 | 20.61 | 20.84 | 20.56 | 20.70 | 19,210 | -0.05(-0.26%) |
Feb 15, 2023 | 20.64 | 20.82 | 20.49 | 20.75 | 14,363 | +0.15(+0.75%) |
Feb 14, 2023 | 20.35 | 20.69 | 20.35 | 20.60 | 15,621 | +0.24(+1.18%) |
Feb 13, 2023 | 20.13 | 20.44 | 20.13 | 20.36 | 3,978 | +0.05(+0.25%) |
Feb 10, 2023 | 20.17 | 20.40 | 20.12 | 20.31 | 8,385 | -0.00(-0.01%) |
Feb 09, 2023 | 20.44 | 20.59 | 20.25 | 20.31 | 21,104 | +0.00(+0.01%) |
Feb 08, 2023 | 20.18 | 20.46 | 20.18 | 20.31 | 19,142 | -0.05(-0.25%) |
Feb 07, 2023 | 20.32 | 20.42 | 20.12 | 20.36 | 29,547 | -0.05(-0.24%) |
Feb 06, 2023 | 20.52 | 20.52 | 20.25 | 20.41 | 33,822 | -0.22(-1.07%) |
Feb 03, 2023 | 20.61 | 20.77 | 20.54 | 20.63 | 73,289 | -0.06(-0.29%) |
Feb 02, 2023 | 20.97 | 21.00 | 20.57 | 20.69 | 27,570 | -0.08(-0.41%) |
Feb 01, 2023 | 20.74 | 20.82 | 20.53 | 20.77 | 15,996 | -0.11(-0.51%) |
Jan 31, 2023 | 20.71 | 20.88 | 20.53 | 20.88 | 27,555 | +0.16(+0.77%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.69 | 20.72 | 11,667 | -0.16(-0.77%) |
Jan 27, 2023 | 20.95 | 21.05 | 20.80 | 20.88 | 19,390 | -0.18(-0.85%) |
Jan 26, 2023 | 21.00 | 21.10 | 20.72 | 21.06 | 8,422 | +0.01(+0.03%) |
Jan 25, 2023 | 20.78 | 21.10 | 20.78 | 21.05 | 19,435 | +0.09(+0.45%) |
Jan 24, 2023 | 20.90 | 21.00 | 20.86 | 20.96 | 14,651 | -0.06(-0.31%) |
Jan 23, 2023 | 21.01 | 21.09 | 20.80 | 21.02 | 16,315 | +0.09(+0.43%) |
Jan 20, 2023 | 20.69 | 20.94 | 20.59 | 20.93 | 6,549 | +0.34(+1.65%) |
Jan 19, 2023 | 20.49 | 20.68 | 20.47 | 20.59 | 16,224 | -0.03(-0.15%) |
Jan 18, 2023 | 20.64 | 20.65 | 20.51 | 20.62 | 18,779 | -0.02(-0.10%) |
Jan 17, 2023 | 20.71 | 20.75 | 20.45 | 20.64 | 10,172 | +0.16(+0.79%) |
Jan 13, 2023 | 20.31 | 20.50 | 20.30 | 20.48 | 6,652 | +0.03(+0.15%) |
Jan 12, 2023 | 20.32 | 20.50 | 20.20 | 20.45 | 11,785 | +0.26(+1.30%) |
Jan 11, 2023 | 20.15 | 20.26 | 20.10 | 20.19 | 6,069 | -0.03(-0.13%) |
Jan 10, 2023 | 20.32 | 20.32 | 20.14 | 20.22 | 9,397 | +0.01(+0.06%) |
Jan 09, 2023 | 20.14 | 20.34 | 20.14 | 20.20 | 13,930 | -0.12(-0.57%) |
Jan 06, 2023 | 19.99 | 20.32 | 19.97 | 20.32 | 9,422 | +0.55(+2.78%) |
Jan 05, 2023 | 19.86 | 19.86 | 19.58 | 19.77 | 36,668 | -0.30(-1.49%) |
Jan 04, 2023 | 20.03 | 20.09 | 19.93 | 20.07 | 11,405 | +0.21(+1.08%) |