Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.24 | 20.24 | 20.06 | 20.15 | 11,496 | -0.04(-0.21%) |
Mar 30, 2023 | 20.21 | 20.26 | 20.13 | 20.19 | 8,262 | +0.22(+1.11%) |
Mar 29, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 229 | +0.11(+0.56%) |
Mar 28, 2023 | 19.73 | 19.90 | 19.73 | 19.85 | 7,920 | +0.40(+2.04%) |
Mar 27, 2023 | 19.48 | 19.48 | 19.41 | 19.46 | 1,743 | -0.16(-0.82%) |
Mar 24, 2023 | 19.58 | 19.62 | 19.55 | 19.62 | 1,251 | +0.01(+0.04%) |
Mar 23, 2023 | 19.63 | 19.81 | 19.52 | 19.61 | 4,766 | +0.44(+2.30%) |
Mar 22, 2023 | 19.29 | 19.40 | 19.17 | 19.17 | 18,874 | -0.08(-0.44%) |
Mar 21, 2023 | 19.19 | 19.27 | 19.18 | 19.26 | 8,980 | +0.19(+1.01%) |
Mar 20, 2023 | 19.03 | 19.22 | 19.01 | 19.06 | 56,955 | -0.02(-0.10%) |
Mar 17, 2023 | 19.27 | 19.27 | 19.03 | 19.08 | 6,550 | -0.21(-1.07%) |
Mar 16, 2023 | 19.10 | 19.32 | 19.07 | 19.29 | 35,951 | +0.32(+1.70%) |
Mar 15, 2023 | 19.01 | 19.02 | 18.83 | 18.96 | 7,289 | -0.31(-1.59%) |
Mar 14, 2023 | 19.24 | 19.31 | 19.20 | 19.27 | 62,487 | +0.11(+0.55%) |
Mar 13, 2023 | 19.10 | 19.38 | 19.10 | 19.17 | 11,115 | -0.05(-0.24%) |
Mar 10, 2023 | 19.22 | 19.33 | 19.06 | 19.21 | 8,808 | +0.00(+0.00%) |
Mar 09, 2023 | 19.59 | 19.61 | 19.08 | 19.21 | 46,773 | -0.58(-2.94%) |
Mar 08, 2023 | 19.72 | 19.81 | 19.72 | 19.79 | 1,783 | +0.03(+0.15%) |
Mar 07, 2023 | 19.85 | 19.86 | 19.74 | 19.76 | 7,662 | -0.32(-1.62%) |
Mar 06, 2023 | 20.12 | 20.20 | 20.05 | 20.09 | 5,044 | -0.02(-0.09%) |
Mar 03, 2023 | 20.02 | 20.14 | 20.02 | 20.11 | 1,979 | +0.17(+0.83%) |
Mar 02, 2023 | 19.75 | 20.03 | 19.75 | 19.94 | 11,038 | +0.14(+0.70%) |
Mar 01, 2023 | 19.93 | 19.93 | 19.73 | 19.80 | 11,464 | +0.34(+1.72%) |
Feb 28, 2023 | 19.47 | 19.63 | 19.45 | 19.47 | 1,014 | -0.09(-0.46%) |
Feb 27, 2023 | 19.51 | 19.56 | 19.46 | 19.56 | 4,772 | +0.25(+1.27%) |
Feb 24, 2023 | 19.43 | 19.46 | 19.30 | 19.31 | 16,996 | -0.52(-2.61%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.74 | 19.83 | 6,391 | +0.04(+0.22%) |
Feb 22, 2023 | 19.80 | 19.84 | 19.77 | 19.78 | 4,343 | -0.01(-0.05%) |
Feb 21, 2023 | 19.99 | 20.01 | 19.79 | 19.79 | 14,008 | -0.49(-2.40%) |
Feb 17, 2023 | 20.22 | 20.33 | 20.20 | 20.28 | 22,429 | -0.12(-0.60%) |
Feb 16, 2023 | 20.41 | 20.61 | 20.40 | 20.40 | 67,224 | -0.10(-0.48%) |
Feb 15, 2023 | 20.36 | 20.53 | 20.36 | 20.50 | 6,162 | +0.10(+0.48%) |
Feb 14, 2023 | 20.48 | 20.56 | 20.40 | 20.40 | 5,746 | -0.24(-1.17%) |
Feb 13, 2023 | 20.54 | 20.65 | 20.54 | 20.64 | 8,648 | +0.24(+1.17%) |
Feb 10, 2023 | 20.53 | 20.53 | 20.30 | 20.41 | 10,152 | -0.25(-1.20%) |
Feb 09, 2023 | 20.79 | 20.82 | 20.61 | 20.65 | 11,258 | +0.04(+0.22%) |
Feb 08, 2023 | 20.74 | 20.74 | 20.51 | 20.61 | 6,275 | -0.14(-0.66%) |
Feb 07, 2023 | 20.74 | 20.80 | 20.63 | 20.75 | 221,580 | -0.04(-0.21%) |
Feb 06, 2023 | 20.72 | 20.79 | 20.60 | 20.79 | 4,425 | -0.22(-1.05%) |
Feb 03, 2023 | 21.18 | 21.18 | 20.97 | 21.01 | 4,543 | -0.33(-1.54%) |
Feb 02, 2023 | 21.50 | 21.50 | 21.28 | 21.34 | 19,769 | -0.16(-0.76%) |
Feb 01, 2023 | 21.36 | 21.65 | 21.32 | 21.50 | 14,346 | +0.28(+1.31%) |
Jan 31, 2023 | 21.12 | 21.28 | 21.12 | 21.23 | 5,178 | +0.02(+0.09%) |
Jan 30, 2023 | 21.40 | 21.40 | 21.21 | 21.21 | 7,314 | -0.44(-2.02%) |
Jan 27, 2023 | 21.70 | 21.70 | 21.54 | 21.65 | 18,202 | -0.06(-0.29%) |
Jan 26, 2023 | 21.60 | 21.72 | 21.49 | 21.71 | 19,946 | +0.30(+1.42%) |
Jan 25, 2023 | 21.34 | 21.44 | 21.27 | 21.41 | 53,506 | -0.01(-0.04%) |
Jan 24, 2023 | 21.29 | 21.44 | 21.29 | 21.42 | 12,611 | +0.07(+0.32%) |
Jan 23, 2023 | 21.40 | 21.44 | 21.31 | 21.35 | 20,075 | +0.15(+0.70%) |
Jan 20, 2023 | 21.06 | 21.20 | 21.06 | 21.20 | 6,188 | +0.24(+1.15%) |
Jan 19, 2023 | 20.99 | 21.01 | 20.90 | 20.96 | 5,785 | +0.17(+0.83%) |
Jan 18, 2023 | 21.17 | 21.17 | 20.79 | 20.79 | 13,345 | -0.24(-1.12%) |
Jan 17, 2023 | 21.01 | 21.03 | 20.88 | 21.02 | 55,978 | -0.20(-0.93%) |
Jan 13, 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 24,824 | +0.19(+0.89%) |
Jan 12, 2023 | 20.91 | 21.06 | 20.85 | 21.03 | 10,939 | +0.03(+0.14%) |
Jan 11, 2023 | 20.87 | 21.00 | 20.82 | 21.00 | 22,322 | -0.02(-0.09%) |
Jan 10, 2023 | 20.86 | 21.02 | 20.86 | 21.02 | 21,109 | +0.25(+1.18%) |
Jan 09, 2023 | 20.76 | 20.86 | 20.76 | 20.78 | 11,074 | +0.04(+0.19%) |
Jan 06, 2023 | 20.45 | 20.74 | 20.39 | 20.74 | 10,738 | +0.18(+0.87%) |
Jan 05, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 12,350 | +0.15(+0.72%) |
Jan 04, 2023 | 20.10 | 20.43 | 20.10 | 20.41 | 16,518 | +0.70(+3.54%) |