Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.78 | 22.19 | 21.76 | 22.17 | 720,300 | +0.34(+1.57%) |
Mar 30, 2023 | 21.78 | 21.95 | 21.71 | 21.82 | 622,093 | +0.24(+1.09%) |
Mar 29, 2023 | 21.55 | 21.70 | 21.39 | 21.59 | 621,785 | +0.23(+1.05%) |
Mar 28, 2023 | 21.31 | 21.45 | 20.93 | 21.36 | 1,032,188 | -0.12(-0.55%) |
Mar 27, 2023 | 21.35 | 21.76 | 21.31 | 21.48 | 1,099,588 | +0.25(+1.15%) |
Mar 24, 2023 | 20.98 | 21.37 | 20.89 | 21.23 | 1,550,955 | +0.08(+0.37%) |
Mar 23, 2023 | 21.19 | 21.57 | 20.92 | 21.16 | 641,741 | +0.20(+0.94%) |
Mar 22, 2023 | 21.10 | 21.52 | 20.96 | 20.96 | 940,487 | -0.17(-0.79%) |
Mar 21, 2023 | 21.37 | 21.55 | 20.94 | 21.13 | 874,249 | +0.05(+0.23%) |
Mar 20, 2023 | 20.75 | 21.28 | 20.56 | 21.08 | 831,542 | +0.50(+2.43%) |
Mar 17, 2023 | 21.19 | 21.19 | 20.45 | 20.58 | 3,189,097 | -0.61(-2.87%) |
Mar 16, 2023 | 20.50 | 21.35 | 20.40 | 21.19 | 1,173,404 | +0.45(+2.17%) |
Mar 15, 2023 | 20.95 | 20.95 | 20.39 | 20.73 | 1,755,216 | -0.70(-3.28%) |
Mar 14, 2023 | 21.16 | 21.69 | 21.00 | 21.44 | 914,853 | +0.72(+3.48%) |
Mar 13, 2023 | 20.55 | 21.03 | 20.55 | 20.72 | 1,196,733 | -0.17(-0.79%) |
Mar 10, 2023 | 21.16 | 21.23 | 20.65 | 20.88 | 756,517 | -0.20(-0.97%) |
Mar 09, 2023 | 21.17 | 21.47 | 21.03 | 21.09 | 850,168 | -0.14(-0.64%) |
Mar 08, 2023 | 20.93 | 21.23 | 20.89 | 21.22 | 641,615 | +0.46(+2.21%) |
Mar 07, 2023 | 20.97 | 21.02 | 20.69 | 20.76 | 602,026 | -0.20(-0.98%) |
Mar 06, 2023 | 21.31 | 21.31 | 20.85 | 20.97 | 809,985 | -0.21(-1.01%) |
Mar 03, 2023 | 21.21 | 21.22 | 21.00 | 21.18 | 715,033 | +0.08(+0.37%) |
Mar 02, 2023 | 20.74 | 21.16 | 20.65 | 21.11 | 536,747 | +0.20(+0.93%) |
Mar 01, 2023 | 20.73 | 21.06 | 20.71 | 20.91 | 611,019 | +0.20(+0.99%) |
Feb 28, 2023 | 20.70 | 20.86 | 20.63 | 20.71 | 1,119,506 | -0.04(-0.19%) |
Feb 27, 2023 | 20.86 | 21.00 | 20.66 | 20.74 | 601,712 | +0.14(+0.66%) |
Feb 24, 2023 | 20.44 | 20.65 | 20.34 | 20.61 | 589,958 | -0.12(-0.57%) |
Feb 23, 2023 | 20.89 | 21.05 | 20.48 | 20.73 | 826,557 | +0.12(+0.57%) |
Feb 22, 2023 | 20.35 | 20.71 | 20.34 | 20.61 | 1,188,066 | +0.18(+0.86%) |
Feb 21, 2023 | 20.56 | 20.73 | 20.41 | 20.43 | 1,482,561 | -0.43(-2.06%) |
Feb 17, 2023 | 21.03 | 21.13 | 20.73 | 20.86 | 1,080,687 | -0.19(-0.88%) |
Feb 16, 2023 | 20.83 | 21.17 | 20.74 | 21.05 | 1,338,500 | -0.01(-0.05%) |
Feb 15, 2023 | 20.31 | 21.07 | 20.31 | 21.06 | 1,194,751 | +0.57(+2.76%) |
Feb 14, 2023 | 20.29 | 20.57 | 20.07 | 20.49 | 1,145,435 | +0.03(+0.14%) |
Feb 13, 2023 | 20.22 | 20.50 | 20.17 | 20.46 | 989,779 | +0.20(+1.01%) |
Feb 10, 2023 | 20.17 | 20.33 | 20.00 | 20.26 | 1,167,637 | -0.07(-0.34%) |
Feb 09, 2023 | 20.73 | 20.97 | 20.31 | 20.33 | 2,158,051 | -0.24(-1.19%) |
Feb 08, 2023 | 22.60 | 22.67 | 20.18 | 20.57 | 3,028,890 | -2.86(-12.20%) |
Feb 07, 2023 | 23.20 | 23.57 | 23.04 | 23.43 | 1,060,557 | +0.11(+0.46%) |
Feb 06, 2023 | 23.30 | 23.43 | 23.16 | 23.32 | 842,922 | -0.30(-1.28%) |
Feb 03, 2023 | 23.39 | 23.87 | 23.39 | 23.62 | 1,494,939 | -0.06(-0.25%) |
Feb 02, 2023 | 23.03 | 23.79 | 22.95 | 23.68 | 1,616,632 | +0.79(+3.45%) |
Feb 01, 2023 | 22.35 | 23.11 | 22.24 | 22.89 | 844,167 | +0.57(+2.53%) |
Jan 31, 2023 | 21.99 | 22.34 | 21.92 | 22.32 | 1,184,594 | +0.33(+1.51%) |
Jan 30, 2023 | 21.97 | 22.22 | 21.92 | 21.99 | 473,169 | -0.23(-1.05%) |
Jan 27, 2023 | 22.28 | 22.49 | 22.17 | 22.23 | 420,904 | -0.24(-1.09%) |
Jan 26, 2023 | 22.40 | 22.53 | 22.09 | 22.47 | 529,280 | +0.10(+0.44%) |
Jan 25, 2023 | 22.02 | 22.39 | 21.92 | 22.37 | 844,659 | +0.02(+0.09%) |
Jan 24, 2023 | 22.06 | 22.40 | 21.81 | 22.35 | 670,635 | +0.32(+1.46%) |
Jan 23, 2023 | 21.71 | 22.17 | 21.71 | 22.03 | 483,636 | +0.40(+1.85%) |
Jan 20, 2023 | 21.55 | 21.63 | 21.25 | 21.63 | 643,585 | +0.25(+1.19%) |
Jan 19, 2023 | 21.65 | 21.69 | 21.11 | 21.38 | 735,953 | -0.40(-1.84%) |
Jan 18, 2023 | 22.35 | 22.40 | 21.74 | 21.78 | 789,152 | -0.52(-2.32%) |
Jan 17, 2023 | 22.39 | 22.52 | 22.17 | 22.30 | 715,497 | -0.10(-0.44%) |
Jan 13, 2023 | 21.94 | 22.41 | 21.87 | 22.39 | 618,035 | +0.29(+1.32%) |
Jan 12, 2023 | 21.92 | 22.19 | 21.88 | 22.10 | 684,667 | +0.20(+0.89%) |
Jan 11, 2023 | 22.08 | 22.14 | 21.85 | 21.91 | 684,834 | -0.15(-0.66%) |
Jan 10, 2023 | 21.77 | 22.11 | 21.72 | 22.05 | 599,460 | +0.28(+1.30%) |
Jan 09, 2023 | 21.86 | 22.11 | 21.73 | 21.77 | 796,381 | +0.10(+0.45%) |
Jan 06, 2023 | 21.32 | 21.76 | 21.16 | 21.67 | 654,207 | +0.72(+3.44%) |
Jan 05, 2023 | 21.06 | 21.29 | 20.86 | 20.95 | 675,132 | -0.18(-0.83%) |
Jan 04, 2023 | 21.16 | 21.40 | 21.06 | 21.13 | 1,015,720 | +0.18(+0.84%) |