Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.97 | 21.15 | 20.63 | 20.74 | 27,868 | -0.05(-0.23%) |
Mar 30, 2023 | 20.81 | 20.85 | 20.52 | 20.79 | 57,433 | +0.87(+4.38%) |
Mar 29, 2023 | 19.71 | 20.03 | 19.53 | 19.92 | 28,389 | +0.99(+5.23%) |
Mar 28, 2023 | 18.81 | 19.02 | 18.69 | 18.93 | 11,631 | -0.13(-0.66%) |
Mar 27, 2023 | 18.80 | 19.10 | 18.63 | 19.06 | 65,224 | +0.77(+4.19%) |
Mar 24, 2023 | 18.20 | 18.42 | 17.73 | 18.29 | 20,809 | -0.58(-3.07%) |
Mar 23, 2023 | 19.43 | 19.70 | 18.66 | 18.87 | 10,705 | +0.03(+0.14%) |
Mar 22, 2023 | 19.11 | 19.93 | 18.84 | 18.84 | 11,087 | -0.26(-1.37%) |
Mar 21, 2023 | 19.05 | 19.31 | 18.85 | 19.11 | 33,128 | +1.03(+5.72%) |
Mar 20, 2023 | 17.66 | 18.18 | 17.66 | 18.07 | 72,380 | +0.90(+5.24%) |
Mar 17, 2023 | 17.25 | 17.36 | 16.91 | 17.17 | 20,220 | -0.69(-3.84%) |
Mar 16, 2023 | 16.92 | 17.97 | 16.57 | 17.86 | 38,351 | +0.68(+3.94%) |
Mar 15, 2023 | 16.57 | 17.49 | 16.44 | 17.18 | 122,520 | -2.22(-11.46%) |
Mar 14, 2023 | 19.32 | 19.42 | 19.03 | 19.41 | 22,006 | +1.06(+5.80%) |
Mar 13, 2023 | 17.95 | 18.70 | 17.95 | 18.34 | 29,412 | -0.47(-2.52%) |
Mar 10, 2023 | 19.15 | 19.34 | 18.72 | 18.82 | 33,686 | -0.44(-2.31%) |
Mar 09, 2023 | 19.81 | 19.88 | 19.18 | 19.26 | 57,100 | -0.58(-2.92%) |
Mar 08, 2023 | 19.62 | 19.92 | 19.62 | 19.84 | 29,325 | +0.22(+1.13%) |
Mar 07, 2023 | 20.27 | 20.34 | 19.59 | 19.62 | 20,268 | -1.44(-6.84%) |
Mar 06, 2023 | 20.93 | 21.16 | 20.87 | 21.06 | 20,171 | -0.03(-0.14%) |
Mar 03, 2023 | 20.64 | 21.17 | 20.59 | 21.09 | 11,671 | +0.78(+3.86%) |
Mar 02, 2023 | 19.69 | 20.47 | 19.69 | 20.31 | 26,343 | -0.07(-0.33%) |
Mar 01, 2023 | 20.42 | 20.51 | 19.90 | 20.37 | 11,777 | +0.36(+1.79%) |
Feb 28, 2023 | 20.33 | 20.46 | 19.89 | 20.02 | 23,278 | -0.52(-2.54%) |
Feb 27, 2023 | 20.33 | 20.63 | 20.20 | 20.54 | 51,074 | +0.87(+4.42%) |
Feb 24, 2023 | 19.76 | 19.76 | 19.35 | 19.67 | 20,370 | -0.99(-4.78%) |
Feb 23, 2023 | 20.89 | 20.91 | 20.19 | 20.65 | 21,150 | +0.15(+0.75%) |
Feb 22, 2023 | 20.58 | 20.73 | 20.21 | 20.50 | 19,566 | -0.19(-0.93%) |
Feb 21, 2023 | 21.04 | 21.20 | 20.65 | 20.69 | 26,061 | -0.65(-3.04%) |
Feb 17, 2023 | 20.80 | 21.59 | 20.80 | 21.34 | 46,011 | +0.06(+0.27%) |
Feb 16, 2023 | 21.00 | 21.57 | 20.82 | 21.28 | 31,888 | -0.13(-0.59%) |
Feb 15, 2023 | 21.01 | 21.50 | 20.98 | 21.41 | 20,705 | -0.16(-0.76%) |
Feb 14, 2023 | 21.21 | 21.82 | 20.93 | 21.57 | 46,494 | +0.23(+1.09%) |
Feb 13, 2023 | 20.70 | 21.38 | 20.69 | 21.34 | 34,108 | +0.91(+4.45%) |
Feb 10, 2023 | 20.54 | 20.56 | 20.14 | 20.43 | 49,716 | -0.60(-2.85%) |
Feb 09, 2023 | 21.69 | 21.84 | 20.81 | 21.03 | 28,422 | +0.28(+1.35%) |
Feb 08, 2023 | 21.12 | 21.19 | 20.75 | 20.75 | 4,968 | -0.26(-1.24%) |
Feb 07, 2023 | 20.34 | 21.30 | 20.11 | 21.01 | 38,283 | +0.42(+2.02%) |
Feb 06, 2023 | 20.87 | 20.87 | 20.38 | 20.60 | 39,973 | -0.73(-3.45%) |
Feb 03, 2023 | 21.45 | 22.03 | 21.27 | 21.33 | 35,908 | -0.65(-2.95%) |
Feb 02, 2023 | 22.53 | 22.69 | 21.70 | 21.98 | 106,236 | -0.02(-0.09%) |
Feb 01, 2023 | 21.37 | 22.47 | 20.80 | 22.00 | 73,056 | +0.81(+3.83%) |
Jan 31, 2023 | 20.64 | 21.27 | 20.52 | 21.19 | 42,522 | +0.40(+1.91%) |
Jan 30, 2023 | 20.76 | 21.49 | 20.71 | 20.79 | 19,945 | -0.39(-1.83%) |
Jan 27, 2023 | 20.97 | 21.67 | 20.81 | 21.18 | 66,864 | -0.27(-1.26%) |
Jan 26, 2023 | 21.42 | 21.69 | 20.96 | 21.45 | 29,679 | +0.03(+0.14%) |
Jan 25, 2023 | 20.74 | 21.42 | 20.69 | 21.42 | 40,841 | +0.31(+1.47%) |
Jan 24, 2023 | 20.90 | 21.18 | 20.66 | 21.11 | 38,718 | -0.08(-0.37%) |
Jan 23, 2023 | 20.87 | 21.45 | 20.77 | 21.19 | 51,271 | +0.32(+1.53%) |
Jan 20, 2023 | 20.49 | 21.23 | 20.30 | 20.87 | 25,176 | +0.37(+1.79%) |
Jan 19, 2023 | 20.36 | 20.64 | 20.07 | 20.50 | 59,647 | -0.35(-1.67%) |
Jan 18, 2023 | 21.74 | 22.04 | 20.85 | 20.85 | 64,581 | -0.23(-1.10%) |
Jan 17, 2023 | 21.19 | 21.60 | 20.88 | 21.08 | 52,807 | +0.22(+1.07%) |
Jan 13, 2023 | 20.37 | 21.07 | 20.37 | 20.86 | 58,199 | +0.07(+0.33%) |
Jan 12, 2023 | 20.32 | 20.96 | 19.63 | 20.79 | 78,456 | +0.91(+4.57%) |
Jan 11, 2023 | 19.77 | 20.00 | 19.54 | 19.88 | 67,356 | +0.38(+1.96%) |
Jan 10, 2023 | 19.21 | 19.50 | 19.21 | 19.50 | 30,688 | +0.34(+1.79%) |
Jan 09, 2023 | 19.36 | 19.80 | 19.16 | 19.16 | 59,837 | +0.29(+1.54%) |
Jan 06, 2023 | 17.66 | 18.90 | 17.57 | 18.87 | 33,079 | +1.32(+7.55%) |
Jan 05, 2023 | 17.62 | 17.68 | 17.45 | 17.54 | 15,420 | -0.51(-2.84%) |
Jan 04, 2023 | 17.89 | 18.15 | 17.65 | 18.05 | 42,521 | +0.98(+5.72%) |