Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.65 | 22.65 | 22.55 | 22.55 | 1,273 | -0.18(-0.80%) |
Mar 30, 2023 | 22.67 | 22.74 | 22.67 | 22.74 | 2,757 | +0.28(+1.24%) |
Mar 29, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 736 | +0.07(+0.31%) |
Mar 28, 2023 | 22.40 | 22.40 | 22.39 | 22.39 | 169 | +0.34(+1.56%) |
Mar 27, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 58 | -0.12(-0.52%) |
Mar 24, 2023 | 22.14 | 22.16 | 22.14 | 22.16 | 320 | -0.11(-0.49%) |
Mar 23, 2023 | 22.37 | 22.44 | 22.24 | 22.27 | 2,014 | +0.32(+1.44%) |
Mar 22, 2023 | 22.04 | 22.07 | 21.95 | 21.95 | 1,788 | -0.01(-0.03%) |
Mar 21, 2023 | 21.89 | 21.96 | 21.89 | 21.96 | 194 | +0.26(+1.20%) |
Mar 20, 2023 | 21.72 | 21.76 | 21.67 | 21.70 | 470 | -0.04(-0.18%) |
Mar 17, 2023 | 21.75 | 21.75 | 21.74 | 21.74 | 250 | -0.05(-0.24%) |
Mar 16, 2023 | 21.54 | 21.79 | 21.52 | 21.79 | 926 | +0.25(+1.17%) |
Mar 15, 2023 | 21.48 | 21.54 | 21.38 | 21.54 | 2,050 | -0.37(-1.71%) |
Mar 14, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 608 | +0.00(+0.01%) |
Mar 13, 2023 | 21.94 | 21.94 | 21.91 | 21.91 | 490 | +0.01(+0.05%) |
Mar 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.16(-0.72%) |
Mar 09, 2023 | 22.24 | 22.24 | 22.03 | 22.06 | 4,321 | -0.44(-1.97%) |
Mar 08, 2023 | 22.52 | 22.52 | 22.50 | 22.50 | 461 | +0.04(+0.17%) |
Mar 07, 2023 | 22.58 | 22.58 | 22.46 | 22.46 | 357 | -0.38(-1.66%) |
Mar 06, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 187 | -0.03(-0.14%) |
Mar 03, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | +0.19(+0.82%) |
Mar 02, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 131 | +0.12(+0.55%) |
Mar 01, 2023 | 22.54 | 22.57 | 22.54 | 22.57 | 342 | +0.42(+1.88%) |
Feb 28, 2023 | 22.19 | 22.24 | 22.15 | 22.15 | 4,821 | -0.03(-0.14%) |
Feb 27, 2023 | 22.25 | 22.29 | 22.14 | 22.18 | 36,002 | +0.03(+0.13%) |
Feb 24, 2023 | 22.12 | 22.17 | 22.12 | 22.16 | 354 | -0.41(-1.80%) |
Feb 23, 2023 | 22.73 | 22.73 | 22.56 | 22.56 | 1,104 | +0.01(+0.05%) |
Feb 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 82 | -0.11(-0.49%) |
Feb 21, 2023 | 22.89 | 22.89 | 22.66 | 22.66 | 175 | -0.19(-0.84%) |
Feb 17, 2023 | 22.82 | 22.93 | 22.82 | 22.85 | 466 | -0.25(-1.09%) |
Feb 16, 2023 | 23.25 | 23.25 | 23.06 | 23.10 | 8,800 | -0.03(-0.13%) |
Feb 15, 2023 | 23.00 | 23.13 | 22.98 | 23.13 | 605 | -0.11(-0.46%) |
Feb 14, 2023 | 23.30 | 23.30 | 23.24 | 23.24 | 398 | -0.08(-0.36%) |
Feb 13, 2023 | 23.33 | 23.38 | 23.32 | 23.32 | 1,001 | +0.23(+0.98%) |
Feb 10, 2023 | 22.97 | 23.09 | 22.97 | 23.09 | 1,397 | -0.17(-0.73%) |
Feb 09, 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 289 | +0.17(+0.74%) |
Feb 08, 2023 | 23.14 | 23.23 | 22.66 | 23.09 | 8,792 | -0.16(-0.69%) |
Feb 07, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 386 | +0.16(+0.68%) |
Feb 06, 2023 | 23.43 | 23.43 | 23.08 | 23.10 | 1,436 | -0.33(-1.40%) |
Feb 03, 2023 | 23.70 | 23.70 | 23.43 | 23.43 | 759 | -0.40(-1.70%) |
Feb 02, 2023 | 23.83 | 23.90 | 23.73 | 23.83 | 38,604 | -0.21(-0.87%) |
Feb 01, 2023 | 23.96 | 24.04 | 23.94 | 24.04 | 506 | +0.31(+1.32%) |
Jan 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 19 | -0.05(-0.21%) |
Jan 30, 2023 | 23.90 | 23.90 | 23.78 | 23.78 | 582 | -0.46(-1.91%) |
Jan 27, 2023 | 24.28 | 24.28 | 24.24 | 24.24 | 951 | -0.16(-0.66%) |
Jan 26, 2023 | 24.29 | 24.40 | 24.29 | 24.40 | 243 | +0.26(+1.08%) |
Jan 25, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 346 | +0.00(+0.02%) |
Jan 24, 2023 | 24.19 | 24.21 | 24.14 | 24.14 | 1,145 | -0.02(-0.08%) |
Jan 23, 2023 | 24.17 | 24.22 | 24.16 | 24.16 | 845 | +0.16(+0.66%) |
Jan 20, 2023 | 23.87 | 24.00 | 23.87 | 24.00 | 132 | +0.28(+1.19%) |
Jan 19, 2023 | 23.68 | 23.71 | 23.68 | 23.71 | 579 | +0.19(+0.80%) |
Jan 18, 2023 | 23.64 | 23.64 | 23.53 | 23.53 | 474 | -0.10(-0.42%) |
Jan 17, 2023 | 23.59 | 23.62 | 23.59 | 23.62 | 536 | -0.13(-0.53%) |
Jan 13, 2023 | 23.68 | 23.78 | 23.68 | 23.75 | 788 | +0.18(+0.75%) |
Jan 12, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 51 | +0.11(+0.46%) |
Jan 11, 2023 | 23.35 | 23.46 | 23.34 | 23.46 | 413 | +0.07(+0.32%) |
Jan 10, 2023 | 23.37 | 23.39 | 23.37 | 23.39 | 694 | +0.18(+0.77%) |
Jan 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 109 | +0.20(+0.86%) |
Jan 06, 2023 | 23.02 | 23.02 | 23.00 | 23.01 | 536 | +0.32(+1.43%) |
Jan 05, 2023 | 22.71 | 22.71 | 22.60 | 22.69 | 740 | -0.05(-0.22%) |
Jan 04, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 647 | +0.54(+2.41%) |