Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.39 | 19.55 | 19.21 | 19.30 | 130,967 | +0.05(+0.23%) |
Mar 30, 2023 | 19.20 | 19.46 | 19.12 | 19.25 | 61,747 | +0.24(+1.29%) |
Mar 29, 2023 | 18.90 | 19.24 | 18.74 | 19.01 | 48,979 | +0.34(+1.79%) |
Mar 28, 2023 | 18.86 | 18.88 | 18.59 | 18.67 | 57,780 | -0.11(-0.58%) |
Mar 27, 2023 | 18.56 | 18.94 | 18.56 | 18.78 | 60,560 | +0.36(+1.97%) |
Mar 24, 2023 | 18.12 | 18.46 | 18.12 | 18.42 | 57,489 | +0.19(+1.04%) |
Mar 23, 2023 | 18.46 | 18.74 | 18.20 | 18.23 | 63,280 | -0.24(-1.27%) |
Mar 22, 2023 | 18.96 | 18.96 | 18.47 | 18.47 | 70,524 | -0.39(-2.06%) |
Mar 21, 2023 | 18.87 | 19.14 | 18.69 | 18.86 | 68,307 | +0.17(+0.92%) |
Mar 20, 2023 | 18.86 | 19.13 | 18.65 | 18.68 | 91,600 | -0.24(-1.29%) |
Mar 17, 2023 | 19.24 | 19.36 | 18.88 | 18.93 | 49,733 | -0.40(-2.06%) |
Mar 16, 2023 | 18.95 | 19.55 | 18.89 | 19.33 | 84,087 | +0.16(+0.85%) |
Mar 15, 2023 | 19.08 | 19.26 | 18.92 | 19.16 | 73,301 | -0.23(-1.17%) |
Mar 14, 2023 | 19.36 | 19.94 | 19.14 | 19.39 | 118,687 | +0.14(+0.70%) |
Mar 13, 2023 | 19.35 | 19.79 | 19.06 | 19.25 | 70,054 | -0.39(-1.98%) |
Mar 10, 2023 | 20.34 | 20.34 | 19.53 | 19.64 | 109,263 | -0.74(-3.65%) |
Mar 09, 2023 | 20.77 | 20.94 | 20.38 | 20.39 | 56,730 | -0.40(-1.95%) |
Mar 08, 2023 | 20.70 | 20.87 | 20.69 | 20.79 | 51,576 | +0.04(+0.17%) |
Mar 07, 2023 | 20.97 | 21.17 | 20.68 | 20.76 | 57,927 | -0.25(-1.20%) |
Mar 06, 2023 | 21.08 | 21.22 | 21.01 | 21.01 | 49,347 | -0.04(-0.17%) |
Mar 03, 2023 | 20.93 | 21.05 | 20.87 | 21.04 | 30,011 | +0.29(+1.39%) |
Mar 02, 2023 | 20.41 | 20.77 | 20.36 | 20.76 | 34,653 | +0.22(+1.05%) |
Mar 01, 2023 | 20.69 | 20.80 | 20.47 | 20.54 | 69,797 | -0.23(-1.13%) |
Feb 28, 2023 | 20.94 | 21.11 | 20.70 | 20.77 | 71,413 | -0.12(-0.56%) |
Feb 27, 2023 | 21.06 | 21.24 | 20.77 | 20.89 | 58,448 | -0.06(-0.30%) |
Feb 24, 2023 | 20.83 | 21.04 | 20.70 | 20.95 | 52,917 | +0.05(+0.22%) |
Feb 23, 2023 | 21.10 | 21.10 | 20.78 | 20.91 | 44,109 | -0.05(-0.26%) |
Feb 22, 2023 | 20.97 | 21.21 | 20.84 | 20.96 | 57,927 | +0.01(+0.04%) |
Feb 21, 2023 | 21.27 | 21.27 | 20.91 | 20.95 | 73,662 | -0.37(-1.73%) |
Feb 17, 2023 | 21.23 | 21.47 | 21.23 | 21.32 | 49,200 | +0.05(+0.21%) |
Feb 16, 2023 | 21.39 | 21.51 | 21.22 | 21.28 | 45,616 | -0.23(-1.09%) |
Feb 15, 2023 | 21.54 | 21.54 | 21.33 | 21.51 | 54,159 | -0.04(-0.21%) |
Feb 14, 2023 | 21.59 | 21.71 | 21.36 | 21.56 | 33,198 | -0.04(-0.17%) |
Feb 13, 2023 | 21.38 | 21.67 | 21.38 | 21.59 | 41,822 | +0.26(+1.22%) |
Feb 10, 2023 | 21.14 | 21.51 | 21.14 | 21.33 | 88,945 | +0.11(+0.50%) |
Feb 09, 2023 | 21.56 | 21.64 | 21.07 | 21.23 | 74,585 | -0.27(-1.25%) |
Feb 08, 2023 | 21.78 | 21.89 | 21.39 | 21.49 | 49,573 | -0.28(-1.27%) |
Feb 07, 2023 | 21.48 | 21.80 | 21.32 | 21.77 | 73,737 | +0.30(+1.37%) |
Feb 06, 2023 | 21.56 | 21.98 | 21.25 | 21.48 | 52,749 | -0.12(-0.54%) |
Feb 03, 2023 | 21.87 | 21.96 | 21.45 | 21.59 | 90,605 | -0.47(-2.15%) |
Feb 02, 2023 | 22.24 | 22.28 | 21.73 | 22.07 | 97,433 | -0.02(-0.08%) |
Feb 01, 2023 | 21.87 | 22.16 | 21.76 | 22.08 | 70,005 | +0.22(+1.02%) |
Jan 31, 2023 | 21.80 | 21.86 | 21.55 | 21.86 | 85,440 | +0.21(+0.99%) |
Jan 30, 2023 | 21.60 | 21.74 | 21.54 | 21.65 | 50,405 | +0.03(+0.12%) |
Jan 27, 2023 | 21.46 | 21.74 | 21.45 | 21.62 | 55,938 | +0.16(+0.75%) |
Jan 26, 2023 | 21.40 | 21.47 | 21.32 | 21.46 | 48,774 | +0.21(+1.01%) |
Jan 25, 2023 | 21.23 | 21.29 | 21.06 | 21.24 | 45,925 | -0.11(-0.50%) |
Jan 24, 2023 | 21.48 | 21.48 | 21.17 | 21.35 | 53,779 | +0.01(+0.04%) |
Jan 23, 2023 | 21.03 | 21.42 | 21.01 | 21.34 | 54,133 | +0.24(+1.14%) |
Jan 20, 2023 | 20.99 | 21.13 | 20.89 | 21.10 | 58,212 | +0.06(+0.30%) |
Jan 19, 2023 | 21.15 | 21.20 | 20.94 | 21.04 | 54,759 | -0.23(-1.09%) |
Jan 18, 2023 | 21.57 | 21.58 | 21.17 | 21.27 | 62,174 | -0.21(-1.00%) |
Jan 17, 2023 | 21.56 | 21.70 | 21.45 | 21.49 | 63,292 | -0.07(-0.33%) |
Jan 13, 2023 | 21.55 | 21.65 | 21.44 | 21.56 | 36,607 | -0.01(-0.04%) |
Jan 12, 2023 | 21.74 | 21.74 | 21.47 | 21.57 | 55,333 | -0.06(-0.26%) |
Jan 11, 2023 | 21.43 | 21.69 | 21.43 | 21.62 | 116,439 | +0.19(+0.87%) |
Jan 10, 2023 | 21.14 | 21.45 | 21.08 | 21.43 | 77,639 | +0.28(+1.35%) |
Jan 09, 2023 | 21.14 | 21.24 | 21.03 | 21.15 | 139,930 | +0.09(+0.42%) |
Jan 06, 2023 | 20.69 | 21.17 | 20.69 | 21.06 | 47,587 | +0.41(+1.98%) |
Jan 05, 2023 | 20.88 | 20.88 | 20.54 | 20.65 | 55,768 | -0.35(-1.65%) |
Jan 04, 2023 | 20.56 | 21.17 | 20.56 | 21.00 | 86,913 | +0.44(+2.12%) |