Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.40 | 21.41 | 21.03 | 21.19 | 47,151 | -0.14(-0.63%) |
Mar 30, 2023 | 21.29 | 21.36 | 21.22 | 21.33 | 59,607 | +0.56(+2.70%) |
Mar 29, 2023 | 20.70 | 20.86 | 20.69 | 20.77 | 20,352 | -0.08(-0.37%) |
Mar 28, 2023 | 20.78 | 20.93 | 20.78 | 20.84 | 42,241 | +0.09(+0.42%) |
Mar 27, 2023 | 20.63 | 20.76 | 20.58 | 20.76 | 41,882 | -0.20(-0.97%) |
Mar 24, 2023 | 20.90 | 21.02 | 20.89 | 20.96 | 15,764 | -0.32(-1.50%) |
Mar 23, 2023 | 21.33 | 21.65 | 21.19 | 21.28 | 153,870 | +0.66(+3.19%) |
Mar 22, 2023 | 20.69 | 21.00 | 20.59 | 20.62 | 27,452 | +0.06(+0.28%) |
Mar 21, 2023 | 20.63 | 20.72 | 20.41 | 20.56 | 47,443 | +0.27(+1.35%) |
Mar 20, 2023 | 20.03 | 20.31 | 20.03 | 20.29 | 31,515 | +0.32(+1.59%) |
Mar 17, 2023 | 20.08 | 20.17 | 19.95 | 19.97 | 106,830 | -0.17(-0.86%) |
Mar 16, 2023 | 19.89 | 20.17 | 19.74 | 20.15 | 55,416 | -0.02(-0.10%) |
Mar 15, 2023 | 19.90 | 20.17 | 19.83 | 20.17 | 141,470 | -0.59(-2.82%) |
Mar 14, 2023 | 20.79 | 20.80 | 20.61 | 20.75 | 51,054 | +0.05(+0.23%) |
Mar 13, 2023 | 20.40 | 20.89 | 20.40 | 20.70 | 56,415 | +0.66(+3.28%) |
Mar 10, 2023 | 20.02 | 20.31 | 19.98 | 20.05 | 84,172 | +0.03(+0.17%) |
Mar 09, 2023 | 20.19 | 20.29 | 19.90 | 20.01 | 57,098 | -0.46(-2.25%) |
Mar 08, 2023 | 20.43 | 20.66 | 20.43 | 20.47 | 61,802 | +0.20(+1.00%) |
Mar 07, 2023 | 20.74 | 20.87 | 20.27 | 20.27 | 71,833 | -1.03(-4.85%) |
Mar 06, 2023 | 21.64 | 21.71 | 21.29 | 21.30 | 133,902 | -1.00(-4.50%) |
Mar 03, 2023 | 22.00 | 22.33 | 22.00 | 22.31 | 98,515 | +0.24(+1.09%) |
Mar 02, 2023 | 21.86 | 22.13 | 21.72 | 22.07 | 78,980 | -0.14(-0.65%) |
Mar 01, 2023 | 22.22 | 22.33 | 22.14 | 22.21 | 90,745 | +1.14(+5.43%) |
Feb 28, 2023 | 21.07 | 21.24 | 20.99 | 21.07 | 106,338 | +0.16(+0.78%) |
Feb 27, 2023 | 21.06 | 21.09 | 20.86 | 20.91 | 87,673 | +0.38(+1.87%) |
Feb 24, 2023 | 20.67 | 20.69 | 20.38 | 20.52 | 75,832 | -1.13(-5.23%) |
Feb 23, 2023 | 22.10 | 22.10 | 21.52 | 21.65 | 25,319 | -0.11(-0.49%) |
Feb 22, 2023 | 22.02 | 22.10 | 21.76 | 21.76 | 35,697 | -0.41(-1.86%) |
Feb 21, 2023 | 22.28 | 22.44 | 22.17 | 22.17 | 113,230 | +0.93(+4.39%) |
Feb 17, 2023 | 21.24 | 21.28 | 21.10 | 21.24 | 121,952 | -0.82(-3.72%) |
Feb 16, 2023 | 21.95 | 22.18 | 21.80 | 22.06 | 60,516 | -0.57(-2.54%) |
Feb 15, 2023 | 22.68 | 22.70 | 22.49 | 22.64 | 36,394 | -0.43(-1.87%) |
Feb 14, 2023 | 22.92 | 23.24 | 22.77 | 23.07 | 71,825 | -0.18(-0.79%) |
Feb 13, 2023 | 23.01 | 23.30 | 22.93 | 23.25 | 63,285 | +0.86(+3.82%) |
Feb 10, 2023 | 22.63 | 22.63 | 22.31 | 22.39 | 28,970 | -0.66(-2.88%) |
Feb 09, 2023 | 23.26 | 23.32 | 22.96 | 23.06 | 71,655 | +0.77(+3.45%) |
Feb 08, 2023 | 22.31 | 22.34 | 22.15 | 22.29 | 116,770 | -0.34(-1.49%) |
Feb 07, 2023 | 22.54 | 22.72 | 22.34 | 22.62 | 88,486 | +0.23(+1.03%) |
Feb 06, 2023 | 22.22 | 22.43 | 22.06 | 22.39 | 134,957 | -0.30(-1.31%) |
Feb 03, 2023 | 23.39 | 23.47 | 22.61 | 22.69 | 188,147 | -1.23(-5.14%) |
Feb 02, 2023 | 24.31 | 24.31 | 23.81 | 23.92 | 145,469 | -0.73(-2.96%) |
Feb 01, 2023 | 24.27 | 24.74 | 24.21 | 24.65 | 82,986 | +0.61(+2.56%) |
Jan 31, 2023 | 24.00 | 24.06 | 23.74 | 24.04 | 59,405 | -0.29(-1.20%) |
Jan 30, 2023 | 24.55 | 24.62 | 24.30 | 24.33 | 89,937 | -0.99(-3.93%) |
Jan 27, 2023 | 25.31 | 25.41 | 25.07 | 25.32 | 58,549 | -0.09(-0.34%) |
Jan 26, 2023 | 25.45 | 25.55 | 25.15 | 25.41 | 95,672 | +0.59(+2.36%) |
Jan 25, 2023 | 24.68 | 24.84 | 24.44 | 24.82 | 59,122 | +0.32(+1.29%) |
Jan 24, 2023 | 24.53 | 24.70 | 24.42 | 24.51 | 27,088 | -0.09(-0.35%) |
Jan 23, 2023 | 24.67 | 24.82 | 24.49 | 24.59 | 26,335 | +0.26(+1.07%) |
Jan 20, 2023 | 24.15 | 24.38 | 23.95 | 24.33 | 58,324 | +0.48(+2.01%) |
Jan 19, 2023 | 23.84 | 23.91 | 23.72 | 23.85 | 59,004 | +0.39(+1.65%) |
Jan 18, 2023 | 23.82 | 23.82 | 23.46 | 23.47 | 79,143 | -0.28(-1.18%) |
Jan 17, 2023 | 23.59 | 23.79 | 23.56 | 23.75 | 112,702 | +0.28(+1.19%) |
Jan 13, 2023 | 23.28 | 23.52 | 23.12 | 23.47 | 146,967 | +0.64(+2.82%) |
Jan 12, 2023 | 22.57 | 22.84 | 22.45 | 22.83 | 66,172 | +0.39(+1.76%) |
Jan 11, 2023 | 22.29 | 22.50 | 22.19 | 22.43 | 55,046 | +0.12(+0.56%) |
Jan 10, 2023 | 22.15 | 22.37 | 22.11 | 22.31 | 129,379 | +0.16(+0.74%) |
Jan 09, 2023 | 22.23 | 22.42 | 22.14 | 22.14 | 93,579 | +0.27(+1.23%) |
Jan 06, 2023 | 21.44 | 21.88 | 21.26 | 21.88 | 92,766 | +0.82(+3.88%) |
Jan 05, 2023 | 20.86 | 21.07 | 20.83 | 21.06 | 105,403 | +0.57(+2.77%) |
Jan 04, 2023 | 20.20 | 20.54 | 20.05 | 20.49 | 61,652 | +0.68(+3.44%) |