Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.58 | 19.65 | 19.50 | 19.50 | 730 | -0.25(-1.25%) |
Mar 30, 2023 | 19.73 | 19.75 | 19.73 | 19.75 | 670 | +0.37(+1.92%) |
Mar 29, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 26 | -0.01(-0.05%) |
Mar 28, 2023 | 19.40 | 19.41 | 19.39 | 19.39 | 3,161 | +0.27(+1.42%) |
Mar 27, 2023 | 19.01 | 19.11 | 19.01 | 19.11 | 288 | -0.21(-1.10%) |
Mar 24, 2023 | 19.34 | 19.34 | 19.33 | 19.33 | 360 | -0.12(-0.62%) |
Mar 23, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 52 | +0.25(+1.29%) |
Mar 22, 2023 | 19.22 | 19.25 | 19.15 | 19.20 | 11,109 | -0.04(-0.20%) |
Mar 21, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 713 | +0.48(+2.56%) |
Mar 20, 2023 | 18.80 | 18.81 | 18.76 | 18.76 | 1,122 | -0.06(-0.33%) |
Mar 17, 2023 | 18.79 | 18.82 | 18.79 | 18.82 | 103 | -0.34(-1.77%) |
Mar 16, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 341 | +0.23(+1.22%) |
Mar 15, 2023 | 18.83 | 18.93 | 18.83 | 18.93 | 669 | -0.46(-2.36%) |
Mar 14, 2023 | 19.37 | 19.43 | 19.37 | 19.39 | 3,957 | +0.03(+0.16%) |
Mar 13, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 247 | +0.41(+2.18%) |
Mar 10, 2023 | 18.95 | 19.03 | 18.94 | 18.94 | 2,814 | +0.09(+0.45%) |
Mar 09, 2023 | 18.95 | 18.98 | 18.83 | 18.85 | 20,955 | -0.34(-1.79%) |
Mar 08, 2023 | 19.14 | 19.20 | 19.14 | 19.20 | 673 | +0.01(+0.05%) |
Mar 07, 2023 | 19.61 | 19.62 | 19.18 | 19.19 | 7,022 | -0.54(-2.73%) |
Mar 06, 2023 | 19.78 | 19.85 | 19.73 | 19.73 | 2,146 | -0.40(-2.00%) |
Mar 03, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 281 | -0.10(-0.50%) |
Mar 02, 2023 | 20.25 | 20.31 | 20.23 | 20.23 | 1,041 | +0.10(+0.49%) |
Mar 01, 2023 | 20.40 | 20.40 | 20.13 | 20.13 | 1,457 | +0.63(+3.22%) |
Feb 28, 2023 | 19.63 | 19.63 | 19.50 | 19.50 | 740 | -0.14(-0.71%) |
Feb 27, 2023 | 19.54 | 19.64 | 19.50 | 19.64 | 3,163 | +0.51(+2.69%) |
Feb 24, 2023 | 19.14 | 19.14 | 19.13 | 19.13 | 296 | -0.53(-2.71%) |
Feb 23, 2023 | 19.86 | 19.86 | 19.66 | 19.66 | 280 | -0.16(-0.83%) |
Feb 22, 2023 | 20.04 | 20.04 | 19.83 | 19.83 | 8,592 | -0.04(-0.22%) |
Feb 21, 2023 | 19.97 | 19.97 | 19.77 | 19.87 | 712 | +0.14(+0.73%) |
Feb 17, 2023 | 19.61 | 19.73 | 19.61 | 19.73 | 4,106 | -0.12(-0.62%) |
Feb 16, 2023 | 19.89 | 19.89 | 19.82 | 19.85 | 1,559 | -0.16(-0.78%) |
Feb 15, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 228 | -0.24(-1.18%) |
Feb 14, 2023 | 20.32 | 20.32 | 20.25 | 20.25 | 1,330 | -0.23(-1.13%) |
Feb 13, 2023 | 20.51 | 20.59 | 20.48 | 20.48 | 2,957 | +0.79(+4.01%) |
Feb 10, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 101 | -0.33(-1.63%) |
Feb 09, 2023 | 20.23 | 20.23 | 19.96 | 20.02 | 539 | +0.51(+2.60%) |
Feb 08, 2023 | 19.61 | 19.61 | 19.41 | 19.51 | 688 | -0.23(-1.16%) |
Feb 07, 2023 | 19.55 | 19.74 | 19.55 | 19.74 | 2,836 | +0.12(+0.64%) |
Feb 06, 2023 | 19.51 | 19.61 | 19.51 | 19.61 | 458 | -0.25(-1.25%) |
Feb 03, 2023 | 20.01 | 20.01 | 19.86 | 19.86 | 268 | -0.47(-2.33%) |
Feb 02, 2023 | 20.67 | 20.67 | 20.34 | 20.34 | 563 | -0.34(-1.66%) |
Feb 01, 2023 | 20.71 | 20.71 | 20.68 | 20.68 | 209 | +0.18(+0.86%) |
Jan 31, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 492 | -0.30(-1.46%) |
Jan 30, 2023 | 20.84 | 20.99 | 20.81 | 20.81 | 7,344 | -0.46(-2.17%) |
Jan 27, 2023 | 21.29 | 21.39 | 21.27 | 21.27 | 2,797 | -0.07(-0.32%) |
Jan 26, 2023 | 21.33 | 21.39 | 21.31 | 21.34 | 6,196 | +0.31(+1.49%) |
Jan 25, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 831 | +0.09(+0.42%) |
Jan 24, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 815 | +0.03(+0.14%) |
Jan 23, 2023 | 21.02 | 21.04 | 20.90 | 20.90 | 3,704 | +0.22(+1.05%) |
Jan 20, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 101 | +0.17(+0.84%) |
Jan 19, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20 | +0.21(+1.03%) |
Jan 18, 2023 | 20.46 | 20.46 | 20.31 | 20.31 | 3,579 | -0.31(-1.52%) |
Jan 17, 2023 | 20.62 | 20.62 | 20.51 | 20.62 | 10,101 | -0.04(-0.21%) |
Jan 13, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 101 | +0.49(+2.41%) |
Jan 12, 2023 | 20.19 | 20.19 | 20.16 | 20.18 | 458 | -0.00(-0.02%) |
Jan 11, 2023 | 20.10 | 20.18 | 20.10 | 20.18 | 390 | -0.03(-0.14%) |
Jan 10, 2023 | 20.18 | 20.21 | 20.17 | 20.21 | 1,557 | +0.22(+1.11%) |
Jan 09, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19 | +0.17(+0.87%) |
Jan 06, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 101 | +0.21(+1.06%) |
Jan 05, 2023 | 19.51 | 19.61 | 19.51 | 19.61 | 376 | +0.41(+2.14%) |
Jan 04, 2023 | 19.03 | 19.20 | 19.02 | 19.20 | 3,062 | +0.52(+2.77%) |