Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.60 | 20.93 | 20.52 | 20.84 | 99,190 | +0.42(+2.06%) |
Mar 30, 2023 | 20.41 | 20.60 | 20.21 | 20.42 | 67,369 | +0.22(+1.09%) |
Mar 29, 2023 | 20.19 | 20.53 | 20.15 | 20.20 | 107,068 | +0.29(+1.46%) |
Mar 28, 2023 | 19.27 | 19.96 | 19.27 | 19.91 | 128,707 | +0.56(+2.89%) |
Mar 27, 2023 | 19.56 | 19.59 | 19.23 | 19.35 | 58,542 | +0.14(+0.73%) |
Mar 24, 2023 | 19.36 | 19.46 | 18.91 | 19.21 | 93,838 | -0.35(-1.79%) |
Mar 23, 2023 | 20.10 | 20.10 | 19.25 | 19.56 | 133,071 | -0.39(-1.95%) |
Mar 22, 2023 | 20.52 | 20.52 | 19.91 | 19.95 | 98,217 | -0.54(-2.64%) |
Mar 21, 2023 | 20.68 | 21.06 | 20.29 | 20.49 | 189,206 | +0.24(+1.19%) |
Mar 20, 2023 | 20.37 | 20.70 | 20.22 | 20.25 | 112,230 | +0.10(+0.50%) |
Mar 17, 2023 | 20.35 | 20.43 | 19.94 | 20.15 | 565,634 | -0.55(-2.66%) |
Mar 16, 2023 | 19.96 | 20.88 | 19.78 | 20.70 | 107,566 | +0.37(+1.82%) |
Mar 15, 2023 | 20.46 | 20.80 | 19.96 | 20.33 | 174,496 | -0.65(-3.10%) |
Mar 14, 2023 | 21.03 | 21.50 | 20.55 | 20.98 | 193,422 | +0.65(+3.20%) |
Mar 13, 2023 | 21.37 | 21.37 | 19.62 | 20.33 | 146,848 | -1.56(-7.13%) |
Mar 10, 2023 | 22.58 | 22.58 | 21.63 | 21.89 | 155,225 | -0.88(-3.86%) |
Mar 09, 2023 | 23.30 | 23.30 | 22.45 | 22.77 | 141,090 | -0.55(-2.36%) |
Mar 08, 2023 | 23.13 | 23.41 | 22.84 | 23.32 | 151,248 | +0.23(+1.00%) |
Mar 07, 2023 | 23.16 | 23.18 | 22.41 | 23.09 | 119,798 | -0.11(-0.47%) |
Mar 06, 2023 | 24.72 | 24.72 | 23.06 | 23.20 | 108,871 | -1.48(-6.00%) |
Mar 03, 2023 | 24.72 | 25.10 | 24.17 | 24.68 | 82,411 | +0.16(+0.65%) |
Mar 02, 2023 | 25.10 | 25.10 | 24.30 | 24.52 | 78,948 | -0.58(-2.31%) |
Mar 01, 2023 | 25.77 | 25.98 | 24.59 | 25.10 | 104,951 | -0.61(-2.37%) |
Feb 28, 2023 | 26.22 | 26.53 | 25.69 | 25.71 | 135,710 | -0.58(-2.21%) |
Feb 27, 2023 | 26.30 | 26.35 | 26.01 | 26.29 | 75,172 | +0.35(+1.35%) |
Feb 24, 2023 | 25.81 | 26.10 | 25.52 | 25.94 | 111,929 | -0.42(-1.59%) |
Feb 23, 2023 | 26.10 | 26.61 | 25.90 | 26.36 | 121,630 | +0.46(+1.78%) |
Feb 22, 2023 | 26.02 | 26.30 | 25.89 | 25.90 | 127,817 | -0.10(-0.38%) |
Feb 21, 2023 | 26.12 | 26.34 | 25.94 | 26.00 | 91,762 | -0.62(-2.33%) |
Feb 17, 2023 | 27.01 | 27.57 | 26.59 | 26.62 | 96,912 | -0.23(-0.86%) |
Feb 16, 2023 | 25.59 | 26.95 | 25.57 | 26.85 | 114,212 | +0.83(+3.19%) |
Feb 15, 2023 | 25.71 | 26.27 | 25.71 | 26.02 | 121,653 | +0.03(+0.12%) |
Feb 14, 2023 | 26.40 | 26.73 | 25.94 | 25.99 | 91,351 | -0.63(-2.37%) |
Feb 13, 2023 | 25.67 | 26.67 | 25.18 | 26.62 | 164,269 | +0.83(+3.22%) |
Feb 10, 2023 | 27.40 | 27.40 | 24.50 | 25.79 | 323,118 | -2.30(-8.19%) |
Feb 09, 2023 | 29.06 | 29.22 | 28.08 | 28.09 | 99,782 | -0.51(-1.78%) |
Feb 08, 2023 | 28.82 | 29.11 | 28.29 | 28.60 | 95,388 | -0.62(-2.12%) |
Feb 07, 2023 | 29.34 | 29.35 | 28.61 | 29.22 | 150,771 | -0.30(-1.02%) |
Feb 06, 2023 | 30.15 | 30.36 | 29.48 | 29.52 | 109,142 | -0.72(-2.38%) |
Feb 03, 2023 | 30.23 | 30.52 | 30.08 | 30.24 | 133,627 | -0.36(-1.18%) |
Feb 02, 2023 | 29.90 | 30.79 | 29.90 | 30.60 | 168,367 | +1.10(+3.73%) |
Feb 01, 2023 | 29.50 | 29.73 | 28.84 | 29.50 | 262,336 | -0.05(-0.17%) |
Jan 31, 2023 | 29.10 | 29.95 | 28.78 | 29.55 | 180,597 | +0.56(+1.93%) |
Jan 30, 2023 | 28.44 | 29.27 | 28.37 | 28.99 | 81,404 | +0.29(+1.01%) |
Jan 27, 2023 | 29.11 | 29.34 | 28.53 | 28.70 | 78,798 | -0.52(-1.78%) |
Jan 26, 2023 | 29.31 | 29.43 | 28.67 | 29.22 | 63,540 | +0.26(+0.90%) |
Jan 25, 2023 | 28.41 | 29.11 | 27.92 | 28.96 | 61,452 | +0.33(+1.15%) |
Jan 24, 2023 | 28.75 | 29.11 | 28.37 | 28.63 | 60,259 | -0.10(-0.35%) |
Jan 23, 2023 | 27.91 | 28.89 | 27.82 | 28.73 | 104,649 | +0.76(+2.72%) |
Jan 20, 2023 | 27.06 | 28.01 | 26.59 | 27.97 | 180,574 | +1.15(+4.29%) |
Jan 19, 2023 | 25.74 | 26.90 | 25.74 | 26.82 | 105,287 | +0.79(+3.03%) |
Jan 18, 2023 | 26.28 | 26.50 | 25.96 | 26.03 | 150,663 | -0.39(-1.48%) |
Jan 17, 2023 | 25.60 | 26.75 | 25.55 | 26.42 | 147,004 | +0.85(+3.32%) |
Jan 13, 2023 | 25.17 | 25.63 | 25.00 | 25.57 | 362,713 | +0.07(+0.27%) |
Jan 12, 2023 | 25.51 | 25.86 | 25.33 | 25.50 | 159,471 | +0.05(+0.20%) |
Jan 11, 2023 | 24.91 | 25.89 | 24.91 | 25.45 | 114,826 | +0.56(+2.25%) |
Jan 10, 2023 | 24.76 | 25.38 | 24.76 | 24.89 | 140,392 | -0.07(-0.28%) |
Jan 09, 2023 | 24.21 | 25.00 | 24.06 | 24.96 | 197,507 | +0.97(+4.04%) |
Jan 06, 2023 | 23.86 | 24.41 | 23.62 | 23.99 | 102,917 | +0.44(+1.87%) |
Jan 05, 2023 | 24.36 | 24.36 | 23.07 | 23.55 | 139,809 | -0.94(-3.84%) |
Jan 04, 2023 | 24.61 | 25.19 | 24.49 | 24.49 | 138,564 | +0.31(+1.28%) |