Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.30 | 20.35 | 20.26 | 20.34 | 608,373 | +0.08(+0.39%) |
Mar 30, 2023 | 20.23 | 20.27 | 20.21 | 20.26 | 4,631 | +0.04(+0.18%) |
Mar 29, 2023 | 20.23 | 20.25 | 20.18 | 20.23 | 29,638 | -0.02(-0.10%) |
Mar 28, 2023 | 20.22 | 20.26 | 20.22 | 20.25 | 19,962 | -0.02(-0.12%) |
Mar 27, 2023 | 20.31 | 20.34 | 20.27 | 20.27 | 37,598 | -0.17(-0.84%) |
Mar 24, 2023 | 20.46 | 20.46 | 20.44 | 20.44 | 794 | +0.01(+0.07%) |
Mar 23, 2023 | 20.33 | 20.43 | 20.32 | 20.43 | 9,320 | +0.07(+0.34%) |
Mar 22, 2023 | 20.18 | 20.36 | 20.18 | 20.36 | 37,140 | +0.18(+0.87%) |
Mar 21, 2023 | 20.21 | 20.23 | 20.16 | 20.18 | 17,004 | -0.12(-0.59%) |
Mar 20, 2023 | 20.33 | 20.33 | 20.29 | 20.30 | 772,036 | -0.08(-0.38%) |
Mar 17, 2023 | 20.38 | 20.41 | 20.37 | 20.38 | 21,733 | +0.18(+0.88%) |
Mar 16, 2023 | 20.41 | 20.41 | 20.19 | 20.20 | 72,868 | -0.13(-0.62%) |
Mar 15, 2023 | 20.40 | 20.43 | 20.30 | 20.33 | 31,887 | +0.21(+1.06%) |
Mar 14, 2023 | 20.10 | 20.15 | 20.10 | 20.12 | 2,727 | -0.14(-0.68%) |
Mar 13, 2023 | 20.30 | 20.31 | 20.24 | 20.26 | 3,809 | +0.19(+0.95%) |
Mar 10, 2023 | 20.02 | 20.06 | 19.97 | 20.06 | 28,170 | +0.25(+1.28%) |
Mar 09, 2023 | 19.78 | 19.82 | 19.75 | 19.81 | 14,601 | +0.08(+0.39%) |
Mar 08, 2023 | 19.81 | 19.82 | 19.71 | 19.73 | 4,602 | -0.00(-0.02%) |
Mar 07, 2023 | 19.76 | 19.79 | 19.74 | 19.74 | 371,457 | -0.01(-0.07%) |
Mar 06, 2023 | 19.78 | 19.78 | 19.74 | 19.75 | 3,891 | -0.02(-0.09%) |
Mar 03, 2023 | 19.73 | 19.78 | 19.72 | 19.77 | 28,740 | +0.11(+0.58%) |
Mar 02, 2023 | 19.63 | 19.66 | 19.63 | 19.66 | 9,070 | -0.05(-0.27%) |
Mar 01, 2023 | 19.76 | 19.76 | 19.71 | 19.71 | 4,479 | -0.09(-0.45%) |
Feb 28, 2023 | 19.79 | 19.80 | 19.78 | 19.80 | 25,361 | +0.01(+0.05%) |
Feb 27, 2023 | 19.79 | 19.79 | 19.78 | 19.79 | 1,247 | +0.03(+0.15%) |
Feb 24, 2023 | 19.78 | 19.78 | 19.75 | 19.76 | 3,862 | -0.10(-0.51%) |
Feb 23, 2023 | 19.82 | 19.87 | 19.82 | 19.86 | 20,603 | +0.07(+0.34%) |
Feb 22, 2023 | 19.81 | 19.84 | 19.79 | 19.79 | 44,095 | +0.03(+0.17%) |
Feb 21, 2023 | 19.79 | 19.81 | 19.76 | 19.76 | 2,009 | -0.12(-0.63%) |
Feb 17, 2023 | 19.85 | 19.90 | 19.85 | 19.89 | 6,018 | +0.04(+0.19%) |
Feb 16, 2023 | 19.86 | 19.89 | 19.83 | 19.85 | 10,351 | -0.05(-0.24%) |
Feb 15, 2023 | 19.94 | 19.95 | 19.89 | 19.90 | 94,286 | -0.06(-0.28%) |
Feb 14, 2023 | 19.94 | 19.97 | 19.93 | 19.95 | 7,709 | -0.05(-0.23%) |
Feb 13, 2023 | 20.00 | 20.00 | 19.99 | 20.00 | 39,592 | +0.03(+0.16%) |
Feb 10, 2023 | 20.00 | 20.00 | 19.97 | 19.97 | 3,109 | -0.07(-0.33%) |
Feb 09, 2023 | 20.13 | 20.15 | 20.03 | 20.03 | 4,114 | -0.06(-0.29%) |
Feb 08, 2023 | 20.06 | 20.10 | 20.04 | 20.09 | 12,322 | +0.02(+0.10%) |
Feb 07, 2023 | 20.10 | 20.12 | 20.07 | 20.07 | 138,658 | -0.04(-0.19%) |
Feb 06, 2023 | 20.13 | 20.13 | 20.10 | 20.11 | 29,402 | -0.09(-0.43%) |
Feb 03, 2023 | 20.18 | 20.23 | 20.18 | 20.20 | 4,684 | -0.16(-0.77%) |
Feb 02, 2023 | 20.39 | 20.41 | 20.35 | 20.35 | 4,536 | +0.03(+0.14%) |
Feb 01, 2023 | 20.26 | 20.33 | 20.24 | 20.33 | 9,406 | +0.11(+0.53%) |
Jan 31, 2023 | 20.22 | 20.22 | 20.17 | 20.22 | 216,633 | +0.05(+0.23%) |
Jan 30, 2023 | 20.19 | 20.21 | 20.15 | 20.17 | 13,742 | -0.05(-0.23%) |
Jan 27, 2023 | 20.21 | 20.22 | 20.20 | 20.22 | 1,369 | -0.02(-0.08%) |
Jan 26, 2023 | 20.23 | 20.26 | 20.22 | 20.23 | 3,653 | -0.03(-0.14%) |
Jan 25, 2023 | 20.28 | 20.30 | 20.24 | 20.26 | 25,276 | +0.00(+0.02%) |
Jan 24, 2023 | 20.16 | 20.27 | 20.16 | 20.26 | 6,467 | +0.08(+0.42%) |
Jan 23, 2023 | 20.18 | 20.18 | 20.16 | 20.17 | 34,310 | -0.04(-0.20%) |
Jan 20, 2023 | 20.21 | 20.24 | 20.20 | 20.21 | 141,174 | -0.10(-0.50%) |
Jan 19, 2023 | 20.33 | 20.33 | 20.30 | 20.31 | 2,506 | -0.04(-0.19%) |
Jan 18, 2023 | 20.31 | 20.35 | 20.29 | 20.35 | 2,512 | +0.18(+0.87%) |
Jan 17, 2023 | 20.17 | 20.20 | 20.16 | 20.18 | 67,400 | -0.00(-0.02%) |
Jan 13, 2023 | 20.25 | 20.25 | 20.17 | 20.18 | 39,548 | -0.08(-0.40%) |
Jan 12, 2023 | 20.15 | 20.27 | 20.15 | 20.26 | 26,087 | +0.14(+0.71%) |
Jan 11, 2023 | 20.09 | 20.12 | 20.09 | 20.12 | 14,515 | +0.09(+0.44%) |
Jan 10, 2023 | 20.07 | 20.07 | 20.01 | 20.03 | 23,283 | -0.07(-0.37%) |
Jan 09, 2023 | 20.13 | 20.14 | 20.11 | 20.11 | 88,355 | +0.01(+0.07%) |
Jan 06, 2023 | 20.05 | 20.09 | 20.05 | 20.09 | 2,469 | +0.18(+0.89%) |
Jan 05, 2023 | 19.85 | 19.91 | 19.85 | 19.91 | 19,218 | -0.01(-0.07%) |
Jan 04, 2023 | 19.91 | 19.93 | 19.90 | 19.93 | 42,082 | +0.10(+0.50%) |