Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.89 | 21.74 | 20.88 | 21.57 | 46,916 | +0.77(+3.72%) |
Mar 30, 2023 | 20.60 | 21.05 | 20.36 | 20.79 | 27,788 | +0.20(+0.99%) |
Mar 29, 2023 | 19.59 | 20.66 | 19.57 | 20.59 | 31,891 | +1.07(+5.50%) |
Mar 28, 2023 | 19.18 | 19.80 | 19.18 | 19.52 | 16,722 | +0.33(+1.71%) |
Mar 27, 2023 | 19.24 | 19.38 | 18.88 | 19.19 | 20,305 | +0.80(+4.38%) |
Mar 24, 2023 | 18.83 | 19.02 | 18.37 | 18.38 | 39,947 | -0.46(-2.44%) |
Mar 23, 2023 | 19.64 | 20.34 | 18.75 | 18.84 | 59,368 | -0.70(-3.60%) |
Mar 22, 2023 | 19.84 | 20.05 | 19.49 | 19.55 | 51,137 | -0.36(-1.80%) |
Mar 21, 2023 | 18.88 | 20.01 | 18.85 | 19.91 | 36,504 | +1.11(+5.93%) |
Mar 20, 2023 | 19.46 | 19.66 | 18.79 | 18.79 | 20,400 | -0.42(-2.21%) |
Mar 17, 2023 | 19.74 | 19.98 | 19.03 | 19.22 | 25,251 | -0.57(-2.90%) |
Mar 16, 2023 | 19.63 | 20.77 | 19.29 | 19.79 | 106,561 | -0.05(-0.27%) |
Mar 15, 2023 | 20.29 | 20.34 | 19.58 | 19.84 | 98,482 | -1.02(-4.87%) |
Mar 14, 2023 | 20.45 | 21.12 | 20.45 | 20.86 | 122,152 | +0.56(+2.74%) |
Mar 13, 2023 | 20.60 | 20.60 | 17.78 | 20.30 | 130,090 | -1.67(-7.59%) |
Mar 10, 2023 | 22.28 | 22.46 | 21.77 | 21.97 | 142,008 | -0.46(-2.07%) |
Mar 09, 2023 | 22.29 | 22.46 | 22.29 | 22.43 | 13,124 | -0.02(-0.08%) |
Mar 08, 2023 | 22.33 | 22.46 | 22.33 | 22.45 | 9,856 | +0.15(+0.67%) |
Mar 07, 2023 | 22.33 | 22.38 | 22.28 | 22.30 | 12,567 | -0.03(-0.12%) |
Mar 06, 2023 | 22.27 | 22.35 | 22.27 | 22.33 | 8,309 | +0.05(+0.24%) |
Mar 03, 2023 | 22.27 | 22.34 | 22.26 | 22.27 | 13,805 | +0.04(+0.16%) |
Mar 02, 2023 | 22.25 | 22.26 | 22.20 | 22.24 | 13,676 | -0.01(-0.04%) |
Mar 01, 2023 | 22.27 | 22.30 | 22.25 | 22.25 | 1,663 | -0.04(-0.20%) |
Feb 28, 2023 | 22.25 | 22.30 | 22.23 | 22.29 | 29,850 | +0.11(+0.49%) |
Feb 27, 2023 | 22.22 | 22.23 | 22.07 | 22.18 | 29,596 | -0.02(-0.08%) |
Feb 24, 2023 | 22.16 | 22.20 | 22.16 | 22.20 | 3,645 | +0.04(+0.20%) |
Feb 23, 2023 | 22.12 | 22.17 | 22.09 | 22.16 | 5,748 | +0.10(+0.47%) |
Feb 22, 2023 | 22.11 | 22.14 | 22.04 | 22.05 | 12,074 | -0.04(-0.20%) |
Feb 21, 2023 | 22.00 | 22.13 | 22.00 | 22.10 | 9,301 | -0.06(-0.27%) |
Feb 17, 2023 | 22.12 | 22.16 | 22.06 | 22.16 | 5,919 | +0.00(+0.00%) |
Feb 16, 2023 | 22.11 | 22.16 | 22.06 | 22.16 | 8,938 | +0.01(+0.05%) |
Feb 15, 2023 | 22.16 | 22.16 | 22.14 | 22.15 | 2,045 | +0.02(+0.10%) |
Feb 14, 2023 | 22.12 | 22.15 | 22.12 | 22.12 | 2,385 | +0.01(+0.06%) |
Feb 13, 2023 | 22.10 | 22.15 | 22.07 | 22.11 | 6,111 | +0.04(+0.18%) |
Feb 10, 2023 | 22.01 | 22.11 | 21.98 | 22.07 | 15,007 | +0.03(+0.16%) |
Feb 09, 2023 | 22.10 | 22.13 | 22.03 | 22.04 | 8,093 | -0.12(-0.55%) |
Feb 08, 2023 | 22.14 | 22.16 | 22.05 | 22.16 | 4,131 | +0.07(+0.34%) |
Feb 07, 2023 | 22.09 | 22.10 | 21.94 | 22.08 | 18,323 | +0.09(+0.42%) |
Feb 06, 2023 | 22.16 | 22.31 | 21.99 | 21.99 | 11,806 | -0.10(-0.47%) |
Feb 03, 2023 | 22.08 | 22.33 | 22.06 | 22.10 | 11,395 | -0.23(-1.05%) |
Feb 02, 2023 | 22.24 | 22.33 | 22.20 | 22.33 | 8,847 | +0.18(+0.83%) |
Feb 01, 2023 | 22.11 | 22.24 | 22.11 | 22.15 | 3,140 | +0.05(+0.24%) |
Jan 31, 2023 | 22.24 | 22.28 | 22.08 | 22.10 | 8,979 | -0.14(-0.63%) |
Jan 30, 2023 | 22.19 | 22.28 | 22.12 | 22.24 | 17,416 | +0.08(+0.37%) |
Jan 27, 2023 | 22.18 | 22.29 | 22.10 | 22.15 | 3,115 | -0.05(-0.23%) |
Jan 26, 2023 | 22.20 | 22.33 | 22.06 | 22.20 | 5,098 | -0.03(-0.15%) |
Jan 25, 2023 | 22.21 | 22.33 | 22.13 | 22.24 | 2,269 | +0.16(+0.71%) |
Jan 24, 2023 | 22.07 | 22.33 | 22.07 | 22.08 | 9,608 | -0.25(-1.13%) |
Jan 23, 2023 | 22.19 | 22.45 | 22.14 | 22.33 | 7,284 | +0.04(+0.20%) |
Jan 20, 2023 | 22.10 | 22.32 | 22.10 | 22.29 | 14,586 | +0.19(+0.87%) |
Jan 19, 2023 | 22.06 | 22.33 | 22.06 | 22.10 | 12,649 | -0.19(-0.86%) |
Jan 18, 2023 | 22.20 | 22.33 | 22.15 | 22.29 | 11,164 | +0.15(+0.67%) |
Jan 17, 2023 | 22.15 | 22.20 | 22.07 | 22.14 | 8,330 | -0.10(-0.47%) |
Jan 13, 2023 | 22.19 | 22.29 | 22.10 | 22.24 | 5,407 | -0.04(-0.20%) |
Jan 12, 2023 | 22.06 | 22.29 | 21.99 | 22.29 | 15,793 | +0.19(+0.87%) |
Jan 11, 2023 | 22.15 | 22.15 | 22.00 | 22.10 | 3,677 | +0.10(+0.47%) |
Jan 10, 2023 | 22.14 | 22.14 | 21.94 | 21.99 | 7,938 | -0.20(-0.90%) |
Jan 09, 2023 | 22.17 | 22.23 | 22.09 | 22.19 | 8,630 | -0.05(-0.24%) |
Jan 06, 2023 | 22.10 | 22.26 | 22.10 | 22.24 | 6,602 | +0.16(+0.71%) |
Jan 05, 2023 | 22.14 | 22.33 | 22.08 | 22.09 | 14,072 | -0.10(-0.47%) |
Jan 04, 2023 | 22.08 | 22.19 | 22.08 | 22.19 | 3,558 | +0.14(+0.65%) |