Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.98 | 19.98 | 19.87 | 19.92 | 71,339 | -0.03(-0.15%) |
Mar 30, 2023 | 19.90 | 20.00 | 19.85 | 19.95 | 94,080 | +0.05(+0.24%) |
Mar 29, 2023 | 19.88 | 19.98 | 19.86 | 19.90 | 44,279 | -0.03(-0.15%) |
Mar 28, 2023 | 19.91 | 19.96 | 19.82 | 19.93 | 58,578 | +0.05(+0.24%) |
Mar 27, 2023 | 19.90 | 19.94 | 19.83 | 19.88 | 85,216 | -0.01(-0.05%) |
Mar 24, 2023 | 19.86 | 19.96 | 19.83 | 19.89 | 38,562 | +0.00(+0.00%) |
Mar 23, 2023 | 19.90 | 19.94 | 19.79 | 19.89 | 45,422 | -0.03(-0.15%) |
Mar 22, 2023 | 19.91 | 19.92 | 19.76 | 19.92 | 27,418 | +0.09(+0.44%) |
Mar 21, 2023 | 19.87 | 19.87 | 19.74 | 19.83 | 94,411 | -0.04(-0.19%) |
Mar 20, 2023 | 19.81 | 19.90 | 19.77 | 19.87 | 38,387 | -0.07(-0.34%) |
Mar 17, 2023 | 19.86 | 19.94 | 19.80 | 19.94 | 50,680 | +0.08(+0.39%) |
Mar 16, 2023 | 19.85 | 19.87 | 19.77 | 19.86 | 31,301 | -0.02(-0.10%) |
Mar 15, 2023 | 19.81 | 19.89 | 19.75 | 19.88 | 17,773 | +0.14(+0.73%) |
Mar 14, 2023 | 19.76 | 19.76 | 19.67 | 19.74 | 48,422 | -0.03(-0.15%) |
Mar 13, 2023 | 19.70 | 19.81 | 19.65 | 19.76 | 52,929 | +0.07(+0.34%) |
Mar 10, 2023 | 19.66 | 19.71 | 19.57 | 19.70 | 59,098 | +0.08(+0.39%) |
Mar 09, 2023 | 19.58 | 19.64 | 19.44 | 19.62 | 63,805 | +0.04(+0.20%) |
Mar 08, 2023 | 19.62 | 19.62 | 19.50 | 19.58 | 40,585 | +0.03(+0.15%) |
Mar 07, 2023 | 19.53 | 19.57 | 19.46 | 19.55 | 34,778 | +0.03(+0.15%) |
Mar 06, 2023 | 19.60 | 19.60 | 19.47 | 19.52 | 45,662 | -0.03(-0.15%) |
Mar 03, 2023 | 19.52 | 19.55 | 19.35 | 19.55 | 75,535 | +0.05(+0.25%) |
Mar 02, 2023 | 19.53 | 19.53 | 19.39 | 19.50 | 188,390 | -0.01(-0.05%) |
Mar 01, 2023 | 19.55 | 19.55 | 19.40 | 19.51 | 183,690 | -0.05(-0.27%) |
Feb 28, 2023 | 19.57 | 19.59 | 19.48 | 19.57 | 94,180 | -0.03(-0.15%) |
Feb 27, 2023 | 19.56 | 19.61 | 19.45 | 19.59 | 38,403 | +0.10(+0.49%) |
Feb 24, 2023 | 19.58 | 19.58 | 19.47 | 19.50 | 44,441 | -0.11(-0.54%) |
Feb 23, 2023 | 19.56 | 19.61 | 19.48 | 19.60 | 30,126 | +0.00(+0.00%) |
Feb 22, 2023 | 19.67 | 19.67 | 19.47 | 19.60 | 23,244 | +0.01(+0.05%) |
Feb 21, 2023 | 19.66 | 19.66 | 19.56 | 19.59 | 145,311 | -0.02(-0.10%) |
Feb 17, 2023 | 19.62 | 19.66 | 19.56 | 19.61 | 68,460 | -0.08(-0.39%) |
Feb 16, 2023 | 19.75 | 19.75 | 19.69 | 19.69 | 54,848 | -0.16(-0.83%) |
Feb 15, 2023 | 19.92 | 19.92 | 19.82 | 19.86 | 34,637 | -0.06(-0.29%) |
Feb 14, 2023 | 19.91 | 19.93 | 19.82 | 19.91 | 36,468 | -0.05(-0.24%) |
Feb 13, 2023 | 19.95 | 19.97 | 19.88 | 19.96 | 44,067 | +0.03(+0.14%) |
Feb 10, 2023 | 19.98 | 19.98 | 19.85 | 19.93 | 37,386 | +0.00(+0.00%) |
Feb 09, 2023 | 19.96 | 19.98 | 19.91 | 19.93 | 68,251 | +0.00(+0.00%) |
Feb 08, 2023 | 19.89 | 19.98 | 19.87 | 19.93 | 80,192 | +0.01(+0.05%) |
Feb 07, 2023 | 19.89 | 19.98 | 19.86 | 19.92 | 90,040 | +0.00(+0.00%) |
Feb 06, 2023 | 20.04 | 20.04 | 19.89 | 19.92 | 46,715 | -0.09(-0.43%) |
Feb 03, 2023 | 20.04 | 20.04 | 19.97 | 20.01 | 72,556 | -0.08(-0.38%) |
Feb 02, 2023 | 20.10 | 20.11 | 19.99 | 20.09 | 110,227 | +0.10(+0.48%) |
Feb 01, 2023 | 19.98 | 20.00 | 19.90 | 19.99 | 68,035 | +0.01(+0.06%) |
Jan 31, 2023 | 20.03 | 20.03 | 19.85 | 19.98 | 291,373 | +0.07(+0.34%) |
Jan 30, 2023 | 20.01 | 20.01 | 19.85 | 19.91 | 113,035 | -0.05(-0.24%) |
Jan 27, 2023 | 19.90 | 19.98 | 19.86 | 19.96 | 75,101 | +0.02(+0.10%) |
Jan 26, 2023 | 19.92 | 19.97 | 19.82 | 19.94 | 70,222 | +0.00(+0.00%) |
Jan 25, 2023 | 19.85 | 19.97 | 19.85 | 19.94 | 155,467 | +0.07(+0.34%) |
Jan 24, 2023 | 19.97 | 19.97 | 19.81 | 19.87 | 109,137 | -0.06(-0.29%) |
Jan 23, 2023 | 19.94 | 19.97 | 19.86 | 19.93 | 80,841 | -0.01(-0.05%) |
Jan 20, 2023 | 20.06 | 20.06 | 19.80 | 19.94 | 163,520 | -0.09(-0.43%) |
Jan 19, 2023 | 20.00 | 20.13 | 19.94 | 20.03 | 232,652 | +0.07(+0.34%) |
Jan 18, 2023 | 19.91 | 19.99 | 19.88 | 19.96 | 131,309 | +0.13(+0.68%) |
Jan 17, 2023 | 19.84 | 19.86 | 19.78 | 19.82 | 52,056 | +0.01(+0.05%) |
Jan 13, 2023 | 19.86 | 19.86 | 19.75 | 19.81 | 84,416 | +0.00(+0.00%) |
Jan 12, 2023 | 19.83 | 19.83 | 19.67 | 19.81 | 162,536 | +0.05(+0.24%) |
Jan 11, 2023 | 19.74 | 19.80 | 19.66 | 19.77 | 61,150 | +0.03(+0.15%) |
Jan 10, 2023 | 19.69 | 19.74 | 19.60 | 19.74 | 120,628 | +0.02(+0.10%) |
Jan 09, 2023 | 19.66 | 19.73 | 19.51 | 19.72 | 159,733 | +0.07(+0.34%) |
Jan 06, 2023 | 19.59 | 19.65 | 19.50 | 19.65 | 38,061 | +0.12(+0.59%) |
Jan 05, 2023 | 19.55 | 19.55 | 19.45 | 19.54 | 128,177 | +0.06(+0.30%) |
Jan 04, 2023 | 19.50 | 19.54 | 19.45 | 19.48 | 79,816 | +0.09(+0.45%) |