Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.80 | 19.99 | 19.80 | 19.98 | 210,281 | +0.19(+0.97%) |
Mar 30, 2023 | 19.74 | 19.79 | 19.71 | 19.79 | 132,890 | +0.07(+0.34%) |
Mar 29, 2023 | 19.76 | 19.85 | 19.67 | 19.72 | 314,379 | -0.09(-0.44%) |
Mar 28, 2023 | 19.65 | 19.83 | 19.65 | 19.81 | 3,516,061 | +0.15(+0.78%) |
Mar 27, 2023 | 19.46 | 19.70 | 19.41 | 19.66 | 288,752 | +0.19(+0.99%) |
Mar 24, 2023 | 19.39 | 19.53 | 19.37 | 19.46 | 193,838 | +0.11(+0.55%) |
Mar 23, 2023 | 19.44 | 19.57 | 19.34 | 19.36 | 139,622 | -0.08(-0.40%) |
Mar 22, 2023 | 19.46 | 19.53 | 19.34 | 19.44 | 199,747 | -0.01(-0.05%) |
Mar 21, 2023 | 19.44 | 19.49 | 19.32 | 19.45 | 214,230 | +0.05(+0.25%) |
Mar 20, 2023 | 19.61 | 19.61 | 19.27 | 19.40 | 332,955 | +0.01(+0.05%) |
Mar 17, 2023 | 19.46 | 19.47 | 19.28 | 19.39 | 344,040 | -0.05(-0.25%) |
Mar 16, 2023 | 19.32 | 19.48 | 19.22 | 19.44 | 407,983 | +0.07(+0.35%) |
Mar 15, 2023 | 19.40 | 19.48 | 19.20 | 19.37 | 506,704 | -0.36(-1.80%) |
Mar 14, 2023 | 19.76 | 19.88 | 19.66 | 19.72 | 771,634 | -0.11(-0.53%) |
Mar 13, 2023 | 19.68 | 19.99 | 19.61 | 19.83 | 663,264 | +0.11(+0.54%) |
Mar 10, 2023 | 19.65 | 19.78 | 19.64 | 19.72 | 416,662 | +0.09(+0.44%) |
Mar 09, 2023 | 19.92 | 19.95 | 19.60 | 19.64 | 233,468 | -0.18(-0.92%) |
Mar 08, 2023 | 19.85 | 19.92 | 19.81 | 19.82 | 322,631 | -0.11(-0.53%) |
Mar 07, 2023 | 20.16 | 20.17 | 19.92 | 19.93 | 307,040 | -0.40(-1.99%) |
Mar 06, 2023 | 20.17 | 20.33 | 20.17 | 20.33 | 120,031 | -0.14(-0.70%) |
Mar 03, 2023 | 20.16 | 20.48 | 20.16 | 20.48 | 359,149 | +0.33(+1.62%) |
Mar 02, 2023 | 20.18 | 20.23 | 20.08 | 20.15 | 1,083,432 | -0.10(-0.48%) |
Mar 01, 2023 | 20.01 | 20.29 | 20.01 | 20.24 | 219,131 | +0.25(+1.25%) |
Feb 28, 2023 | 20.00 | 20.04 | 19.96 | 19.99 | 1,366,213 | +0.00(+0.00%) |
Feb 27, 2023 | 20.07 | 20.08 | 19.91 | 19.99 | 149,806 | +0.09(+0.44%) |
Feb 24, 2023 | 19.83 | 19.95 | 19.75 | 19.91 | 306,609 | -0.12(-0.58%) |
Feb 23, 2023 | 20.06 | 20.11 | 19.92 | 20.02 | 315,306 | +0.02(+0.10%) |
Feb 22, 2023 | 20.15 | 20.16 | 19.96 | 20.00 | 374,502 | -0.14(-0.72%) |
Feb 21, 2023 | 20.22 | 20.30 | 20.13 | 20.15 | 216,147 | +0.07(+0.34%) |
Feb 17, 2023 | 20.01 | 20.12 | 19.93 | 20.08 | 140,541 | -0.15(-0.76%) |
Feb 16, 2023 | 20.21 | 20.31 | 20.20 | 20.23 | 255,987 | +0.00(+0.00%) |
Feb 15, 2023 | 20.25 | 20.30 | 20.16 | 20.23 | 206,154 | -0.26(-1.27%) |
Feb 14, 2023 | 20.38 | 20.57 | 20.33 | 20.49 | 165,341 | +0.04(+0.19%) |
Feb 13, 2023 | 20.39 | 20.48 | 20.35 | 20.46 | 144,045 | -0.03(-0.14%) |
Feb 10, 2023 | 20.34 | 20.50 | 20.34 | 20.48 | 172,204 | +0.22(+1.09%) |
Feb 09, 2023 | 20.35 | 20.38 | 20.19 | 20.26 | 250,420 | -0.11(-0.52%) |
Feb 08, 2023 | 20.45 | 20.45 | 20.23 | 20.37 | 499,368 | -0.01(-0.05%) |
Feb 07, 2023 | 20.17 | 20.41 | 20.14 | 20.38 | 753,305 | +0.28(+1.39%) |
Feb 06, 2023 | 20.11 | 20.13 | 19.86 | 20.10 | 228,633 | -0.05(-0.24%) |
Feb 03, 2023 | 20.35 | 20.50 | 20.09 | 20.15 | 748,495 | -0.37(-1.78%) |
Feb 02, 2023 | 20.73 | 20.80 | 20.50 | 20.51 | 703,433 | -0.21(-1.02%) |
Feb 01, 2023 | 20.94 | 20.94 | 20.50 | 20.73 | 703,793 | -0.32(-1.51%) |
Jan 31, 2023 | 20.75 | 21.07 | 20.75 | 21.04 | 876,682 | +0.26(+1.25%) |
Jan 30, 2023 | 20.89 | 20.99 | 20.78 | 20.78 | 510,510 | -0.19(-0.92%) |
Jan 27, 2023 | 21.10 | 21.16 | 20.92 | 20.98 | 215,726 | -0.17(-0.82%) |
Jan 26, 2023 | 21.12 | 21.16 | 20.98 | 21.15 | 270,746 | +0.13(+0.60%) |
Jan 25, 2023 | 20.98 | 21.06 | 20.94 | 21.02 | 391,726 | -0.05(-0.23%) |
Jan 24, 2023 | 21.13 | 21.18 | 21.02 | 21.07 | 506,627 | -0.07(-0.32%) |
Jan 23, 2023 | 21.06 | 21.17 | 20.98 | 21.14 | 301,946 | +0.04(+0.18%) |
Jan 20, 2023 | 21.10 | 21.15 | 21.00 | 21.10 | 233,394 | +0.06(+0.27%) |
Jan 19, 2023 | 20.99 | 21.09 | 20.93 | 21.04 | 299,285 | +0.14(+0.69%) |
Jan 18, 2023 | 21.24 | 21.25 | 20.88 | 20.90 | 442,201 | -0.24(-1.14%) |
Jan 17, 2023 | 21.06 | 21.14 | 20.98 | 21.14 | 301,999 | +0.14(+0.69%) |
Jan 13, 2023 | 20.78 | 20.99 | 20.78 | 20.99 | 261,198 | +0.18(+0.88%) |
Jan 12, 2023 | 20.81 | 20.94 | 20.67 | 20.81 | 272,441 | +0.19(+0.93%) |
Jan 11, 2023 | 20.55 | 20.62 | 20.40 | 20.62 | 471,257 | +0.21(+1.04%) |
Jan 10, 2023 | 20.47 | 20.50 | 20.33 | 20.41 | 246,645 | -0.04(-0.19%) |
Jan 09, 2023 | 20.54 | 20.67 | 20.45 | 20.45 | 512,566 | +0.14(+0.71%) |
Jan 06, 2023 | 20.25 | 20.39 | 20.18 | 20.30 | 460,302 | +0.17(+0.86%) |
Jan 05, 2023 | 20.21 | 20.23 | 20.07 | 20.13 | 469,081 | -0.26(-1.27%) |
Jan 04, 2023 | 20.58 | 20.58 | 20.33 | 20.39 | 393,259 | -0.30(-1.44%) |