Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.58 | 21.70 | 21.52 | 21.60 | 630,141 | +0.05(+0.23%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.45 | 21.55 | 385,438 | -0.35(-1.60%) |
Mar 29, 2023 | 22.00 | 22.01 | 21.79 | 21.90 | 817,142 | +0.03(+0.14%) |
Mar 28, 2023 | 21.90 | 21.95 | 21.72 | 21.87 | 796,281 | -0.07(-0.32%) |
Mar 27, 2023 | 21.97 | 22.06 | 21.61 | 21.94 | 1,401,778 | +0.14(+0.64%) |
Mar 24, 2023 | 21.32 | 21.96 | 21.12 | 21.80 | 1,260,810 | +0.19(+0.88%) |
Mar 23, 2023 | 21.89 | 22.13 | 21.52 | 21.61 | 1,235,676 | -0.28(-1.28%) |
Mar 22, 2023 | 22.07 | 22.22 | 21.88 | 21.89 | 808,626 | -0.18(-0.82%) |
Mar 21, 2023 | 21.99 | 22.28 | 21.79 | 22.07 | 536,954 | +0.33(+1.52%) |
Mar 20, 2023 | 21.51 | 21.78 | 21.15 | 21.74 | 1,373,079 | +0.16(+0.74%) |
Mar 17, 2023 | 22.10 | 22.10 | 21.36 | 21.58 | 1,536,495 | -0.20(-0.92%) |
Mar 16, 2023 | 21.24 | 21.91 | 21.03 | 21.78 | 1,580,955 | +0.42(+1.97%) |
Mar 15, 2023 | 22.02 | 22.03 | 21.21 | 21.36 | 1,031,060 | -1.18(-5.24%) |
Mar 14, 2023 | 22.51 | 22.89 | 22.41 | 22.54 | 1,062,470 | +0.02(+0.09%) |
Mar 13, 2023 | 22.50 | 22.85 | 22.13 | 22.52 | 1,229,434 | -0.30(-1.31%) |
Mar 10, 2023 | 23.22 | 23.22 | 22.73 | 22.82 | 1,240,898 | -0.38(-1.64%) |
Mar 09, 2023 | 23.40 | 23.75 | 23.16 | 23.20 | 1,016,490 | -0.23(-0.98%) |
Mar 08, 2023 | 23.84 | 23.85 | 23.38 | 23.43 | 551,510 | -0.12(-0.51%) |
Mar 07, 2023 | 23.67 | 23.83 | 23.43 | 23.55 | 601,798 | -0.13(-0.55%) |
Mar 06, 2023 | 23.61 | 23.90 | 23.61 | 23.68 | 506,027 | -0.02(-0.08%) |
Mar 03, 2023 | 23.40 | 23.81 | 23.38 | 23.70 | 517,007 | +0.36(+1.54%) |
Mar 02, 2023 | 23.22 | 23.48 | 23.09 | 23.34 | 634,428 | +0.07(+0.30%) |
Mar 01, 2023 | 22.91 | 23.35 | 22.91 | 23.27 | 434,613 | +0.34(+1.48%) |
Feb 28, 2023 | 23.79 | 23.79 | 22.87 | 22.93 | 879,691 | -0.72(-3.04%) |
Feb 27, 2023 | 23.43 | 24.04 | 23.39 | 23.65 | 804,349 | +0.26(+1.11%) |
Feb 24, 2023 | 23.35 | 23.56 | 23.22 | 23.39 | 400,337 | -0.12(-0.51%) |
Feb 23, 2023 | 23.20 | 23.60 | 23.13 | 23.51 | 422,555 | +0.45(+1.95%) |
Feb 22, 2023 | 23.50 | 23.86 | 22.95 | 23.06 | 631,912 | +0.28(+1.23%) |
Feb 21, 2023 | 23.50 | 23.56 | 22.76 | 22.78 | 662,960 | -0.81(-3.43%) |
Feb 17, 2023 | 23.59 | 0 | -0.20(-0.84%) | |||
Feb 16, 2023 | 23.72 | 23.88 | 23.56 | 23.79 | 324,919 | -0.02(-0.08%) |
Feb 15, 2023 | 23.79 | 23.83 | 23.54 | 23.81 | 315,716 | -0.11(-0.46%) |
Feb 14, 2023 | 23.90 | 23.92 | 23.60 | 23.92 | 262,593 | +0.06(+0.25%) |
Feb 13, 2023 | 23.71 | 24.10 | 23.71 | 23.86 | 923,129 | +0.13(+0.55%) |
Feb 10, 2023 | 23.69 | 23.83 | 23.50 | 23.73 | 511,249 | +0.20(+0.85%) |
Feb 09, 2023 | 23.49 | 23.77 | 23.46 | 23.53 | 299,464 | +0.04(+0.17%) |
Feb 08, 2023 | 23.63 | 23.91 | 23.37 | 23.49 | 322,323 | -0.14(-0.59%) |
Feb 07, 2023 | 23.67 | 23.71 | 23.35 | 23.63 | 350,036 | +0.03(+0.13%) |
Feb 06, 2023 | 23.55 | 23.66 | 23.27 | 23.60 | 180,306 | +0.03(+0.13%) |
Feb 03, 2023 | 23.40 | 23.66 | 23.35 | 23.57 | 368,671 | +0.24(+1.03%) |
Feb 02, 2023 | 23.74 | 23.80 | 23.22 | 23.33 | 268,357 | -0.47(-1.97%) |
Feb 01, 2023 | 23.77 | 23.89 | 23.46 | 23.80 | 307,300 | -0.03(-0.13%) |
Jan 31, 2023 | 23.94 | 23.94 | 23.59 | 23.83 | 335,298 | -0.03(-0.13%) |
Jan 30, 2023 | 23.88 | 24.04 | 23.75 | 23.86 | 299,379 | -0.17(-0.71%) |
Jan 27, 2023 | 23.91 | 24.23 | 23.89 | 24.03 | 175,603 | +0.12(+0.50%) |
Jan 26, 2023 | 24.25 | 24.35 | 23.80 | 23.91 | 702,803 | -0.17(-0.71%) |
Jan 25, 2023 | 24.16 | 24.19 | 23.85 | 24.08 | 403,685 | -0.23(-0.95%) |
Jan 24, 2023 | 24.63 | 24.65 | 24.17 | 24.31 | 383,862 | -0.31(-1.26%) |
Jan 23, 2023 | 24.76 | 24.79 | 24.37 | 24.62 | 815,726 | -0.10(-0.40%) |
Jan 20, 2023 | 24.48 | 24.80 | 24.44 | 24.72 | 419,705 | +0.23(+0.94%) |
Jan 19, 2023 | 24.26 | 24.68 | 24.26 | 24.49 | 516,006 | +0.17(+0.70%) |
Jan 18, 2023 | 24.69 | 24.85 | 24.31 | 24.32 | 629,702 | -0.44(-1.78%) |
Jan 17, 2023 | 24.91 | 25.14 | 24.68 | 24.76 | 1,043,137 | -0.38(-1.51%) |
Jan 16, 2023 | 24.65 | 25.33 | 24.62 | 25.14 | 749,224 | +0.42(+1.70%) |
Jan 13, 2023 | 24.60 | 24.79 | 24.40 | 24.72 | 752,010 | +0.16(+0.65%) |
Jan 12, 2023 | 24.27 | 24.58 | 24.24 | 24.56 | 769,946 | +0.38(+1.57%) |
Jan 11, 2023 | 23.36 | 24.29 | 23.36 | 24.18 | 790,980 | +0.87(+3.73%) |
Jan 10, 2023 | 23.54 | 23.66 | 23.25 | 23.31 | 586,464 | -0.24(-1.02%) |
Jan 09, 2023 | 23.50 | 23.70 | 23.38 | 23.55 | 759,919 | +0.16(+0.68%) |
Jan 06, 2023 | 23.14 | 23.67 | 23.14 | 23.39 | 595,026 | +0.35(+1.52%) |
Jan 05, 2023 | 23.17 | 23.28 | 22.78 | 23.04 | 474,540 | -0.09(-0.39%) |
Jan 04, 2023 | 22.91 | 23.25 | 22.90 | 23.13 | 455,121 | +0.01(+0.04%) |