Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.31 | 21.49 | 21.06 | 21.42 | 376,940 | +0.33(+1.55%) |
Mar 30, 2023 | 21.40 | 21.66 | 21.03 | 21.10 | 317,158 | -0.03(-0.14%) |
Mar 29, 2023 | 21.45 | 21.45 | 20.63 | 21.12 | 492,249 | -0.19(-0.88%) |
Mar 28, 2023 | 21.07 | 21.77 | 21.07 | 21.31 | 401,324 | +0.40(+1.89%) |
Mar 27, 2023 | 21.41 | 21.41 | 20.90 | 20.92 | 392,399 | -0.15(-0.71%) |
Mar 24, 2023 | 20.55 | 21.27 | 20.44 | 21.07 | 494,079 | +0.29(+1.38%) |
Mar 23, 2023 | 21.53 | 21.71 | 20.34 | 20.78 | 857,737 | -0.51(-2.37%) |
Mar 22, 2023 | 21.88 | 22.25 | 21.28 | 21.28 | 659,845 | -0.71(-3.24%) |
Mar 21, 2023 | 22.56 | 23.09 | 21.94 | 22.00 | 489,395 | +0.11(+0.50%) |
Mar 20, 2023 | 22.34 | 22.89 | 21.82 | 21.89 | 736,405 | +0.09(+0.41%) |
Mar 17, 2023 | 22.79 | 22.79 | 21.66 | 21.80 | 1,813,607 | -1.25(-5.44%) |
Mar 16, 2023 | 22.85 | 23.24 | 22.40 | 23.05 | 829,828 | -0.12(-0.51%) |
Mar 15, 2023 | 22.05 | 23.35 | 21.66 | 23.17 | 1,117,277 | +0.26(+1.12%) |
Mar 14, 2023 | 23.02 | 23.20 | 21.45 | 22.91 | 1,518,958 | +0.31(+1.35%) |
Mar 13, 2023 | 22.85 | 23.09 | 21.72 | 22.61 | 1,709,076 | -1.02(-4.30%) |
Mar 10, 2023 | 24.79 | 24.96 | 23.42 | 23.63 | 773,253 | -1.37(-5.49%) |
Mar 09, 2023 | 24.98 | 25.21 | 24.64 | 25.00 | 870,023 | -0.30(-1.17%) |
Mar 08, 2023 | 25.77 | 25.95 | 25.15 | 25.29 | 616,265 | -0.38(-1.50%) |
Mar 07, 2023 | 24.85 | 26.04 | 24.84 | 25.68 | 512,560 | +0.84(+3.38%) |
Mar 06, 2023 | 26.20 | 26.20 | 24.73 | 24.84 | 592,257 | -1.36(-5.20%) |
Mar 03, 2023 | 26.17 | 26.36 | 25.74 | 26.20 | 385,382 | +0.10(+0.38%) |
Mar 02, 2023 | 25.40 | 26.15 | 25.32 | 26.10 | 441,768 | +0.72(+2.84%) |
Mar 01, 2023 | 25.49 | 26.00 | 25.27 | 25.38 | 450,710 | -0.39(-1.53%) |
Feb 28, 2023 | 25.05 | 25.96 | 25.05 | 25.78 | 690,740 | +0.77(+3.08%) |
Feb 27, 2023 | 25.76 | 25.82 | 24.99 | 25.01 | 505,001 | -0.36(-1.40%) |
Feb 24, 2023 | 25.35 | 25.63 | 25.21 | 25.36 | 505,664 | -0.45(-1.76%) |
Feb 23, 2023 | 25.69 | 26.06 | 25.56 | 25.82 | 451,383 | +0.13(+0.50%) |
Feb 22, 2023 | 25.51 | 26.31 | 25.51 | 25.69 | 667,742 | +0.12(+0.46%) |
Feb 21, 2023 | 26.41 | 27.23 | 25.53 | 25.57 | 912,701 | -0.05(-0.19%) |
Feb 17, 2023 | 25.81 | 25.83 | 25.34 | 25.62 | 667,857 | -0.19(-0.73%) |
Feb 16, 2023 | 25.95 | 26.41 | 25.58 | 25.81 | 744,757 | -0.50(-1.91%) |
Feb 15, 2023 | 25.31 | 26.92 | 24.83 | 26.31 | 1,571,284 | +1.91(+7.81%) |
Feb 14, 2023 | 23.63 | 24.45 | 23.42 | 24.41 | 703,862 | +0.60(+2.53%) |
Feb 13, 2023 | 23.51 | 23.86 | 22.97 | 23.80 | 544,702 | +0.31(+1.30%) |
Feb 10, 2023 | 23.47 | 23.81 | 23.17 | 23.50 | 586,155 | -0.15(-0.63%) |
Feb 09, 2023 | 24.60 | 25.04 | 23.65 | 23.65 | 513,625 | -0.60(-2.48%) |
Feb 08, 2023 | 24.93 | 24.95 | 24.03 | 24.25 | 709,665 | -0.92(-3.65%) |
Feb 07, 2023 | 24.71 | 25.25 | 24.45 | 25.17 | 482,804 | +0.24(+0.95%) |
Feb 06, 2023 | 26.07 | 26.25 | 24.87 | 24.93 | 698,169 | -1.53(-5.78%) |
Feb 03, 2023 | 26.54 | 26.92 | 26.15 | 26.46 | 596,132 | -0.34(-1.25%) |
Feb 02, 2023 | 25.78 | 27.09 | 25.78 | 26.79 | 886,088 | +1.04(+4.02%) |
Feb 01, 2023 | 25.64 | 26.05 | 25.33 | 25.76 | 718,208 | +0.07(+0.27%) |
Jan 31, 2023 | 24.88 | 25.82 | 24.86 | 25.69 | 810,011 | +0.90(+3.62%) |
Jan 30, 2023 | 24.49 | 25.11 | 24.25 | 24.79 | 910,364 | -0.01(-0.04%) |
Jan 27, 2023 | 24.93 | 25.22 | 24.51 | 24.80 | 745,001 | +0.02(+0.08%) |
Jan 26, 2023 | 24.28 | 24.93 | 23.99 | 24.78 | 586,625 | +0.68(+2.83%) |
Jan 25, 2023 | 23.45 | 24.28 | 23.15 | 24.10 | 717,803 | +0.56(+2.39%) |
Jan 24, 2023 | 23.34 | 23.66 | 23.09 | 23.54 | 651,461 | -0.06(-0.25%) |
Jan 23, 2023 | 22.94 | 23.68 | 22.80 | 23.60 | 634,040 | +0.82(+3.60%) |
Jan 20, 2023 | 22.03 | 22.91 | 21.86 | 22.78 | 1,184,598 | +0.88(+4.01%) |
Jan 19, 2023 | 22.08 | 22.08 | 21.72 | 21.90 | 509,326 | -0.29(-1.29%) |
Jan 18, 2023 | 22.64 | 23.23 | 22.15 | 22.18 | 519,084 | -0.42(-1.88%) |
Jan 17, 2023 | 23.34 | 23.60 | 22.42 | 22.61 | 536,288 | -0.97(-4.10%) |
Jan 13, 2023 | 22.63 | 23.92 | 22.63 | 23.58 | 429,617 | +0.70(+3.06%) |
Jan 12, 2023 | 22.40 | 22.93 | 22.24 | 22.88 | 553,058 | +0.48(+2.16%) |
Jan 11, 2023 | 22.52 | 22.72 | 22.31 | 22.39 | 494,265 | -0.03(-0.13%) |
Jan 10, 2023 | 22.22 | 22.61 | 21.43 | 22.42 | 741,748 | +0.07(+0.31%) |
Jan 09, 2023 | 22.43 | 22.70 | 21.98 | 22.35 | 671,837 | -0.15(-0.66%) |
Jan 06, 2023 | 22.07 | 22.89 | 22.05 | 22.50 | 583,898 | +0.60(+2.75%) |
Jan 05, 2023 | 21.66 | 21.95 | 21.06 | 21.90 | 457,696 | -0.03(-0.13%) |
Jan 04, 2023 | 21.98 | 22.29 | 21.70 | 21.93 | 778,578 | +0.34(+1.55%) |