Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.50 | 20.50 | 20.46 | 20.47 | 117,176 | -0.01(-0.05%) |
Mar 30, 2023 | 20.48 | 20.49 | 20.38 | 20.48 | 32,391 | +0.01(+0.07%) |
Mar 29, 2023 | 20.46 | 20.52 | 20.36 | 20.47 | 149,027 | +0.07(+0.35%) |
Mar 28, 2023 | 20.40 | 20.45 | 20.34 | 20.39 | 40,510 | -0.03(-0.14%) |
Mar 27, 2023 | 20.43 | 20.45 | 20.33 | 20.42 | 100,902 | +0.08(+0.41%) |
Mar 24, 2023 | 20.31 | 20.40 | 20.29 | 20.34 | 91,112 | +0.01(+0.05%) |
Mar 23, 2023 | 20.40 | 20.47 | 20.33 | 20.33 | 132,893 | -0.09(-0.46%) |
Mar 22, 2023 | 20.45 | 20.56 | 20.35 | 20.42 | 218,696 | +0.00(+0.02%) |
Mar 21, 2023 | 20.31 | 20.49 | 20.31 | 20.42 | 83,534 | +0.07(+0.35%) |
Mar 20, 2023 | 20.32 | 20.43 | 20.25 | 20.35 | 214,440 | +0.05(+0.23%) |
Mar 17, 2023 | 20.35 | 20.42 | 20.25 | 20.30 | 90,144 | -0.11(-0.53%) |
Mar 16, 2023 | 20.27 | 20.50 | 20.25 | 20.41 | 53,338 | +0.06(+0.30%) |
Mar 15, 2023 | 20.28 | 20.50 | 20.20 | 20.35 | 189,307 | -0.23(-1.14%) |
Mar 14, 2023 | 20.44 | 20.58 | 20.34 | 20.58 | 22,000 | +0.26(+1.29%) |
Mar 13, 2023 | 20.35 | 20.39 | 20.16 | 20.32 | 69,189 | -0.10(-0.50%) |
Mar 10, 2023 | 20.47 | 20.50 | 20.42 | 20.42 | 30,636 | -0.12(-0.59%) |
Mar 09, 2023 | 20.58 | 20.61 | 20.54 | 20.54 | 89,875 | -0.05(-0.23%) |
Mar 08, 2023 | 20.58 | 20.61 | 20.58 | 20.59 | 102,740 | -0.01(-0.06%) |
Mar 07, 2023 | 20.59 | 20.61 | 20.55 | 20.60 | 234,316 | +0.01(+0.07%) |
Mar 06, 2023 | 20.59 | 20.61 | 20.54 | 20.59 | 51,167 | +0.02(+0.10%) |
Mar 03, 2023 | 20.56 | 20.63 | 20.56 | 20.57 | 547,200 | -0.00(-0.02%) |
Mar 02, 2023 | 20.56 | 20.60 | 20.53 | 20.57 | 90,788 | -0.01(-0.05%) |
Mar 01, 2023 | 20.59 | 20.60 | 20.51 | 20.58 | 107,931 | +0.03(+0.14%) |
Feb 28, 2023 | 20.59 | 20.59 | 20.51 | 20.55 | 157,194 | -0.01(-0.04%) |
Feb 27, 2023 | 20.57 | 20.61 | 20.55 | 20.56 | 42,840 | -0.01(-0.03%) |
Feb 24, 2023 | 20.55 | 20.59 | 20.54 | 20.57 | 38,317 | +0.03(+0.16%) |
Feb 23, 2023 | 20.54 | 20.58 | 20.53 | 20.54 | 122,190 | -0.15(-0.75%) |
Feb 22, 2023 | 20.56 | 20.69 | 20.50 | 20.69 | 169,974 | +0.14(+0.67%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.52 | 20.55 | 224,615 | +0.03(+0.16%) |
Feb 17, 2023 | 20.53 | 20.58 | 20.52 | 20.52 | 172,308 | -0.05(-0.25%) |
Feb 16, 2023 | 20.55 | 20.57 | 20.51 | 20.57 | 72,359 | +0.00(+0.00%) |
Feb 15, 2023 | 20.55 | 20.57 | 20.50 | 20.57 | 223,041 | +0.00(+0.00%) |
Feb 14, 2023 | 20.56 | 20.58 | 20.52 | 20.57 | 117,989 | +0.02(+0.10%) |
Feb 13, 2023 | 20.54 | 20.57 | 20.51 | 20.55 | 78,730 | +0.03(+0.15%) |
Feb 10, 2023 | 20.54 | 20.55 | 20.48 | 20.52 | 262,858 | -0.01(-0.07%) |
Feb 09, 2023 | 20.54 | 20.56 | 20.49 | 20.53 | 79,705 | +0.01(+0.05%) |
Feb 08, 2023 | 20.50 | 20.55 | 20.48 | 20.52 | 168,194 | +0.02(+0.08%) |
Feb 07, 2023 | 20.53 | 20.57 | 20.44 | 20.50 | 262,133 | -0.02(-0.10%) |
Feb 06, 2023 | 20.47 | 20.54 | 20.45 | 20.53 | 226,563 | +0.01(+0.06%) |
Feb 03, 2023 | 20.54 | 20.55 | 20.45 | 20.51 | 168,271 | +0.06(+0.27%) |
Feb 02, 2023 | 20.48 | 20.48 | 20.44 | 20.46 | 47,011 | -0.06(-0.30%) |
Feb 01, 2023 | 20.46 | 20.52 | 20.41 | 20.52 | 290,815 | +0.07(+0.35%) |
Jan 31, 2023 | 20.44 | 20.47 | 20.42 | 20.45 | 239,265 | +0.01(+0.03%) |
Jan 30, 2023 | 20.48 | 20.50 | 20.43 | 20.44 | 370,121 | -0.01(-0.05%) |
Jan 27, 2023 | 20.47 | 20.50 | 20.44 | 20.45 | 83,287 | -0.03(-0.16%) |
Jan 26, 2023 | 20.45 | 20.50 | 20.42 | 20.48 | 93,819 | +0.05(+0.25%) |
Jan 25, 2023 | 20.42 | 20.50 | 20.40 | 20.43 | 229,847 | +0.00(+0.01%) |
Jan 24, 2023 | 20.40 | 20.49 | 20.40 | 20.43 | 201,958 | +0.03(+0.14%) |
Jan 23, 2023 | 20.40 | 20.43 | 20.31 | 20.40 | 290,042 | -0.02(-0.09%) |
Jan 20, 2023 | 20.40 | 20.42 | 20.32 | 20.42 | 103,995 | +0.06(+0.28%) |
Jan 19, 2023 | 20.32 | 20.42 | 20.30 | 20.36 | 270,202 | -0.01(-0.07%) |
Jan 18, 2023 | 20.43 | 20.44 | 20.35 | 20.38 | 258,575 | +0.00(+0.00%) |
Jan 17, 2023 | 20.40 | 20.41 | 20.34 | 20.38 | 252,995 | -0.19(-0.93%) |
Jan 13, 2023 | 20.36 | 20.57 | 20.35 | 20.57 | 170,438 | +0.15(+0.73%) |
Jan 12, 2023 | 20.38 | 20.42 | 20.34 | 20.42 | 251,314 | +0.07(+0.36%) |
Jan 11, 2023 | 20.33 | 20.36 | 20.33 | 20.35 | 35,692 | +0.00(+0.02%) |
Jan 10, 2023 | 20.34 | 20.36 | 20.29 | 20.34 | 64,382 | +0.02(+0.08%) |
Jan 09, 2023 | 20.33 | 20.37 | 20.25 | 20.32 | 162,536 | +0.03(+0.14%) |
Jan 06, 2023 | 20.38 | 20.38 | 20.24 | 20.30 | 159,212 | -0.01(-0.07%) |
Jan 05, 2023 | 20.30 | 20.32 | 20.26 | 20.31 | 360,862 | +0.03(+0.15%) |
Jan 04, 2023 | 20.27 | 20.37 | 20.26 | 20.28 | 19,288 | +0.05(+0.24%) |