Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.93 | 20.28 | 19.77 | 20.26 | 3,625,709 | +0.53(+2.67%) |
Mar 30, 2023 | 19.75 | 19.92 | 19.68 | 19.74 | 1,503,987 | +0.24(+1.21%) |
Mar 29, 2023 | 19.45 | 19.57 | 19.29 | 19.50 | 1,543,506 | +0.28(+1.47%) |
Mar 28, 2023 | 19.06 | 19.32 | 18.97 | 19.22 | 1,712,571 | +0.03(+0.15%) |
Mar 27, 2023 | 19.36 | 19.45 | 19.15 | 19.19 | 2,340,799 | +0.09(+0.49%) |
Mar 24, 2023 | 18.44 | 19.18 | 18.44 | 19.10 | 2,998,378 | +0.48(+2.58%) |
Mar 23, 2023 | 18.64 | 19.08 | 18.49 | 18.62 | 2,831,582 | +0.03(+0.15%) |
Mar 22, 2023 | 19.29 | 19.36 | 18.57 | 18.59 | 2,405,405 | -0.83(-4.27%) |
Mar 21, 2023 | 19.46 | 19.77 | 19.29 | 19.42 | 2,402,849 | +0.12(+0.63%) |
Mar 20, 2023 | 18.98 | 19.39 | 18.81 | 19.29 | 4,039,034 | +0.45(+2.40%) |
Mar 17, 2023 | 19.52 | 19.52 | 18.63 | 18.84 | 5,072,567 | -0.57(-2.96%) |
Mar 16, 2023 | 19.54 | 19.77 | 19.04 | 19.42 | 3,797,451 | -0.43(-2.18%) |
Mar 15, 2023 | 19.83 | 19.99 | 19.44 | 19.85 | 2,378,047 | -0.43(-2.14%) |
Mar 14, 2023 | 20.47 | 20.73 | 20.10 | 20.28 | 3,107,614 | +0.27(+1.36%) |
Mar 13, 2023 | 19.89 | 20.38 | 19.78 | 20.01 | 2,555,680 | -0.03(-0.14%) |
Mar 10, 2023 | 20.74 | 20.76 | 19.87 | 20.04 | 3,484,801 | -0.75(-3.62%) |
Mar 09, 2023 | 21.27 | 21.32 | 20.77 | 20.79 | 1,903,304 | -0.41(-1.95%) |
Mar 08, 2023 | 20.99 | 21.29 | 20.88 | 21.21 | 2,493,011 | +0.26(+1.26%) |
Mar 07, 2023 | 21.53 | 21.54 | 20.74 | 20.94 | 2,413,522 | -0.57(-2.67%) |
Mar 06, 2023 | 21.63 | 21.75 | 21.45 | 21.52 | 2,040,603 | +0.00(+0.00%) |
Mar 03, 2023 | 21.39 | 21.54 | 21.16 | 21.52 | 1,930,308 | +0.29(+1.38%) |
Mar 02, 2023 | 21.24 | 21.31 | 21.07 | 21.23 | 2,101,983 | -0.02(-0.09%) |
Mar 01, 2023 | 21.15 | 21.29 | 20.84 | 21.24 | 2,311,877 | -0.08(-0.35%) |
Feb 28, 2023 | 21.34 | 21.62 | 21.30 | 21.32 | 3,628,400 | -0.01(-0.04%) |
Feb 27, 2023 | 21.57 | 21.60 | 21.23 | 21.33 | 1,693,207 | +0.12(+0.58%) |
Feb 24, 2023 | 21.04 | 21.30 | 21.01 | 21.21 | 1,712,089 | -0.08(-0.40%) |
Feb 23, 2023 | 21.27 | 21.39 | 20.99 | 21.29 | 1,383,581 | +0.22(+1.03%) |
Feb 22, 2023 | 21.03 | 21.29 | 20.98 | 21.07 | 1,981,518 | +0.01(+0.04%) |
Feb 21, 2023 | 21.78 | 21.86 | 21.02 | 21.07 | 1,899,881 | -0.80(-3.66%) |
Feb 17, 2023 | 21.73 | 21.87 | 21.47 | 21.87 | 2,831,745 | +0.09(+0.43%) |
Feb 16, 2023 | 21.51 | 22.00 | 21.46 | 21.77 | 2,356,864 | +0.07(+0.30%) |
Feb 15, 2023 | 21.70 | 21.79 | 21.61 | 21.71 | 2,979,340 | -0.10(-0.48%) |
Feb 14, 2023 | 21.94 | 22.26 | 21.64 | 21.81 | 5,598,140 | -0.07(-0.30%) |
Feb 13, 2023 | 21.86 | 21.97 | 21.74 | 21.87 | 4,223,307 | +0.14(+0.65%) |
Feb 10, 2023 | 21.41 | 21.78 | 21.33 | 21.73 | 3,098,624 | +0.27(+1.27%) |
Feb 09, 2023 | 22.03 | 22.11 | 21.42 | 21.46 | 2,725,457 | -0.45(-2.06%) |
Feb 08, 2023 | 21.89 | 22.06 | 21.86 | 21.91 | 2,483,007 | -0.12(-0.56%) |
Feb 07, 2023 | 21.74 | 22.14 | 21.60 | 22.04 | 5,502,304 | +0.17(+0.78%) |
Feb 06, 2023 | 21.85 | 21.99 | 21.63 | 21.87 | 1,851,562 | -0.28(-1.28%) |
Feb 03, 2023 | 22.23 | 22.38 | 22.02 | 22.15 | 2,660,097 | -0.36(-1.59%) |
Feb 02, 2023 | 22.43 | 22.85 | 22.32 | 22.51 | 8,795,599 | +0.23(+1.01%) |
Feb 01, 2023 | 22.10 | 22.45 | 21.78 | 22.28 | 2,040,594 | +0.12(+0.55%) |
Jan 31, 2023 | 21.57 | 22.22 | 21.50 | 22.16 | 2,681,402 | +0.62(+2.89%) |
Jan 30, 2023 | 21.81 | 22.03 | 21.53 | 21.54 | 1,666,402 | -0.45(-2.06%) |
Jan 27, 2023 | 21.39 | 22.15 | 21.39 | 21.99 | 2,431,773 | +0.57(+2.64%) |
Jan 26, 2023 | 21.46 | 21.62 | 21.31 | 21.42 | 1,243,854 | +0.06(+0.26%) |
Jan 25, 2023 | 21.32 | 21.40 | 21.14 | 21.37 | 1,782,664 | -0.04(-0.18%) |
Jan 24, 2023 | 21.28 | 21.56 | 21.23 | 21.40 | 1,631,154 | +0.05(+0.22%) |
Jan 23, 2023 | 21.21 | 21.47 | 21.14 | 21.36 | 1,962,892 | +0.11(+0.53%) |
Jan 20, 2023 | 21.04 | 21.25 | 20.81 | 21.24 | 1,955,135 | +0.25(+1.21%) |
Jan 19, 2023 | 21.02 | 21.22 | 20.83 | 20.99 | 2,123,889 | -0.17(-0.80%) |
Jan 18, 2023 | 21.55 | 21.66 | 20.93 | 21.16 | 4,196,969 | -0.33(-1.53%) |
Jan 17, 2023 | 21.01 | 21.66 | 21.01 | 21.49 | 3,826,280 | +0.54(+2.56%) |
Jan 13, 2023 | 21.18 | 21.34 | 20.92 | 20.95 | 2,775,987 | -0.49(-2.28%) |
Jan 12, 2023 | 21.04 | 21.50 | 20.92 | 21.44 | 3,904,716 | +0.52(+2.48%) |
Jan 11, 2023 | 20.54 | 20.99 | 20.38 | 20.92 | 3,903,522 | +0.54(+2.63%) |
Jan 10, 2023 | 21.01 | 21.05 | 20.26 | 20.39 | 3,127,625 | -0.76(-3.61%) |
Jan 09, 2023 | 21.64 | 21.75 | 21.15 | 21.15 | 2,202,100 | -0.56(-2.56%) |
Jan 06, 2023 | 21.41 | 21.83 | 21.37 | 21.71 | 3,478,158 | +0.41(+1.95%) |
Jan 05, 2023 | 21.65 | 21.66 | 21.07 | 21.29 | 2,388,097 | -0.57(-2.63%) |
Jan 04, 2023 | 21.42 | 21.92 | 21.34 | 21.87 | 3,127,534 | +0.60(+2.83%) |