Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.76 | 21.02 | 20.76 | 20.95 | 3,469 | +0.08(+0.39%) |
Mar 30, 2023 | 20.88 | 20.97 | 20.87 | 20.87 | 5,493 | -0.41(-1.92%) |
Mar 29, 2023 | 21.29 | 21.41 | 21.28 | 21.28 | 1,315 | -0.19(-0.87%) |
Mar 28, 2023 | 21.63 | 21.69 | 21.45 | 21.47 | 8,161 | -0.57(-2.60%) |
Mar 27, 2023 | 22.02 | 22.15 | 22.02 | 22.04 | 4,925 | +0.22(+0.99%) |
Mar 24, 2023 | 22.00 | 22.10 | 21.82 | 21.82 | 1,704 | +0.19(+0.86%) |
Mar 23, 2023 | 21.29 | 21.64 | 21.18 | 21.64 | 5,220 | -0.62(-2.79%) |
Mar 22, 2023 | 22.07 | 22.26 | 21.80 | 22.26 | 8,194 | -0.14(-0.65%) |
Mar 21, 2023 | 22.49 | 22.68 | 22.38 | 22.40 | 39,233 | -0.51(-2.24%) |
Mar 20, 2023 | 23.15 | 23.25 | 22.76 | 22.92 | 9,508 | -0.18(-0.80%) |
Mar 17, 2023 | 22.76 | 23.13 | 22.76 | 23.10 | 11,281 | +0.35(+1.53%) |
Mar 16, 2023 | 23.63 | 23.63 | 22.75 | 22.75 | 4,947 | -0.80(-3.39%) |
Mar 15, 2023 | 23.67 | 23.82 | 23.41 | 23.55 | 22,286 | +0.82(+3.60%) |
Mar 14, 2023 | 22.74 | 22.75 | 22.56 | 22.73 | 8,139 | +0.19(+0.82%) |
Mar 13, 2023 | 22.84 | 22.93 | 22.36 | 22.55 | 12,802 | -0.21(-0.91%) |
Mar 10, 2023 | 22.39 | 22.76 | 22.34 | 22.75 | 14,422 | +0.20(+0.86%) |
Mar 09, 2023 | 22.01 | 22.56 | 21.97 | 22.56 | 28,731 | +1.03(+4.79%) |
Mar 08, 2023 | 21.50 | 21.66 | 21.50 | 21.53 | 2,498 | -0.15(-0.69%) |
Mar 07, 2023 | 21.27 | 21.73 | 21.27 | 21.68 | 24,251 | +0.69(+3.30%) |
Mar 06, 2023 | 20.83 | 20.98 | 20.73 | 20.98 | 5,848 | +0.14(+0.69%) |
Mar 03, 2023 | 21.04 | 21.13 | 20.79 | 20.84 | 3,303 | -0.35(-1.65%) |
Mar 02, 2023 | 21.58 | 21.58 | 21.19 | 21.19 | 3,968 | -0.16(-0.74%) |
Mar 01, 2023 | 21.26 | 21.42 | 21.18 | 21.35 | 9,055 | -0.91(-4.09%) |
Feb 28, 2023 | 22.24 | 22.29 | 22.05 | 22.26 | 2,455 | +0.28(+1.27%) |
Feb 27, 2023 | 22.01 | 22.03 | 21.90 | 21.98 | 7,503 | -0.28(-1.24%) |
Feb 24, 2023 | 22.11 | 22.35 | 22.07 | 22.25 | 12,597 | +1.02(+4.79%) |
Feb 23, 2023 | 21.11 | 21.28 | 21.05 | 21.24 | 2,439 | -0.23(-1.09%) |
Feb 22, 2023 | 21.27 | 21.49 | 20.99 | 21.47 | 13,558 | +0.26(+1.21%) |
Feb 21, 2023 | 20.91 | 21.23 | 20.89 | 21.22 | 10,290 | +0.54(+2.60%) |
Feb 17, 2023 | 20.73 | 20.82 | 20.67 | 20.68 | 3,407 | +0.44(+2.16%) |
Feb 16, 2023 | 20.47 | 20.47 | 20.14 | 20.24 | 1,527 | -0.00(-0.01%) |
Feb 15, 2023 | 20.53 | 20.60 | 20.24 | 20.24 | 1,739 | +0.31(+1.57%) |
Feb 14, 2023 | 20.19 | 20.19 | 19.93 | 19.93 | 2,869 | +0.12(+0.63%) |
Feb 13, 2023 | 20.01 | 20.01 | 19.76 | 19.81 | 1,054 | -0.35(-1.73%) |
Feb 10, 2023 | 19.99 | 20.19 | 19.99 | 20.15 | 3,967 | +0.39(+1.95%) |
Feb 09, 2023 | 19.31 | 19.81 | 19.31 | 19.77 | 2,820 | -0.12(-0.58%) |
Feb 08, 2023 | 19.88 | 20.06 | 19.85 | 19.88 | 5,591 | +0.04(+0.21%) |
Feb 07, 2023 | 20.01 | 20.19 | 19.84 | 19.84 | 5,673 | -0.23(-1.14%) |
Feb 06, 2023 | 20.19 | 20.29 | 20.00 | 20.07 | 12,741 | +0.61(+3.13%) |
Feb 03, 2023 | 19.19 | 19.52 | 19.06 | 19.46 | 19,259 | +0.59(+3.10%) |
Feb 02, 2023 | 18.52 | 18.93 | 18.52 | 18.88 | 8,051 | +0.35(+1.88%) |
Feb 01, 2023 | 18.85 | 19.15 | 18.47 | 18.53 | 16,053 | -0.52(-2.75%) |
Jan 31, 2023 | 19.26 | 19.34 | 19.05 | 19.05 | 4,141 | +0.11(+0.56%) |
Jan 30, 2023 | 18.73 | 18.94 | 18.73 | 18.94 | 53,156 | +0.74(+4.07%) |
Jan 27, 2023 | 18.17 | 18.31 | 18.16 | 18.20 | 2,326 | +0.14(+0.79%) |
Jan 26, 2023 | 18.09 | 18.25 | 18.06 | 18.06 | 4,233 | -0.34(-1.87%) |
Jan 25, 2023 | 18.64 | 18.79 | 18.40 | 18.41 | 2,897 | +0.05(+0.28%) |
Jan 24, 2023 | 18.53 | 18.58 | 18.35 | 18.35 | 13,887 | -0.09(-0.51%) |
Jan 23, 2023 | 18.60 | 18.60 | 18.32 | 18.45 | 23,902 | -0.28(-1.50%) |
Jan 20, 2023 | 18.98 | 18.98 | 18.73 | 18.73 | 28,802 | -0.51(-2.63%) |
Jan 19, 2023 | 19.40 | 19.40 | 19.17 | 19.24 | 15,600 | -0.30(-1.56%) |
Jan 18, 2023 | 19.04 | 19.54 | 19.04 | 19.54 | 3,288 | +0.25(+1.29%) |
Jan 17, 2023 | 19.40 | 19.40 | 19.27 | 19.29 | 35,984 | +0.24(+1.24%) |
Jan 13, 2023 | 19.46 | 19.46 | 19.05 | 19.05 | 19,354 | -0.26(-1.34%) |
Jan 12, 2023 | 19.61 | 19.71 | 19.27 | 19.31 | 9,152 | -0.19(-1.00%) |
Jan 11, 2023 | 19.68 | 19.74 | 19.47 | 19.51 | 38,395 | -0.16(-0.79%) |
Jan 10, 2023 | 19.80 | 20.03 | 19.66 | 19.66 | 9,386 | -0.28(-1.40%) |
Jan 09, 2023 | 19.70 | 19.97 | 19.67 | 19.94 | 17,912 | -0.24(-1.20%) |
Jan 06, 2023 | 21.08 | 21.08 | 20.18 | 20.18 | 12,543 | -0.90(-4.27%) |
Jan 05, 2023 | 21.30 | 21.40 | 21.05 | 21.09 | 14,931 | +0.13(+0.61%) |
Jan 04, 2023 | 21.63 | 21.63 | 20.94 | 20.96 | 15,716 | -1.35(-6.05%) |