Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.82 | 19.86 | 19.68 | 19.73 | 2,272,682 | -0.10(-0.48%) |
Mar 30, 2023 | 19.87 | 19.87 | 19.74 | 19.82 | 2,266,596 | +0.13(+0.68%) |
Mar 29, 2023 | 19.70 | 19.73 | 19.64 | 19.69 | 2,039,565 | +0.12(+0.59%) |
Mar 28, 2023 | 19.67 | 19.67 | 19.51 | 19.57 | 2,946,734 | +0.06(+0.30%) |
Mar 27, 2023 | 19.51 | 19.53 | 19.40 | 19.51 | 1,551,082 | -0.07(-0.34%) |
Mar 24, 2023 | 19.49 | 19.59 | 19.42 | 19.58 | 3,154,951 | +0.03(+0.15%) |
Mar 23, 2023 | 19.61 | 19.75 | 19.44 | 19.55 | 4,829,225 | +0.13(+0.69%) |
Mar 22, 2023 | 19.53 | 19.65 | 19.42 | 19.42 | 2,063,466 | +0.22(+1.15%) |
Mar 21, 2023 | 19.20 | 19.23 | 19.08 | 19.20 | 2,200,083 | +0.07(+0.35%) |
Mar 20, 2023 | 19.03 | 19.16 | 19.03 | 19.13 | 2,511,962 | -0.06(-0.30%) |
Mar 17, 2023 | 19.30 | 19.33 | 19.11 | 19.19 | 2,781,606 | -0.09(-0.45%) |
Mar 16, 2023 | 19.00 | 19.30 | 18.98 | 19.27 | 3,911,603 | +0.00(+0.00%) |
Mar 15, 2023 | 19.20 | 19.30 | 19.06 | 19.27 | 4,110,950 | -0.35(-1.76%) |
Mar 14, 2023 | 19.47 | 19.64 | 19.45 | 19.62 | 3,224,186 | +0.16(+0.84%) |
Mar 13, 2023 | 19.37 | 19.58 | 19.34 | 19.46 | 4,623,029 | +0.21(+1.10%) |
Mar 10, 2023 | 19.36 | 19.39 | 19.23 | 19.25 | 3,539,282 | -0.45(-2.29%) |
Mar 09, 2023 | 19.84 | 19.92 | 19.65 | 19.70 | 4,849,420 | -0.15(-0.77%) |
Mar 08, 2023 | 19.83 | 19.86 | 19.77 | 19.85 | 2,590,517 | -0.16(-0.82%) |
Mar 07, 2023 | 20.18 | 20.18 | 19.99 | 20.01 | 2,760,780 | -0.27(-1.33%) |
Mar 06, 2023 | 20.28 | 20.35 | 20.24 | 20.28 | 3,431,803 | +0.03(+0.14%) |
Mar 03, 2023 | 20.20 | 20.27 | 20.15 | 20.25 | 1,928,170 | -0.03(-0.14%) |
Mar 02, 2023 | 20.16 | 20.31 | 20.13 | 20.28 | 3,367,329 | +0.26(+1.29%) |
Mar 01, 2023 | 20.08 | 20.10 | 19.99 | 20.02 | 3,794,528 | +0.46(+2.36%) |
Feb 28, 2023 | 19.56 | 19.67 | 19.54 | 19.56 | 3,034,460 | -0.10(-0.49%) |
Feb 27, 2023 | 19.66 | 19.71 | 19.63 | 19.66 | 4,849,931 | +0.25(+1.29%) |
Feb 24, 2023 | 19.41 | 19.44 | 19.31 | 19.41 | 3,844,731 | -0.25(-1.27%) |
Feb 23, 2023 | 19.75 | 19.76 | 19.57 | 19.66 | 3,584,807 | -0.30(-1.49%) |
Feb 22, 2023 | 20.04 | 20.07 | 19.93 | 19.96 | 1,746,029 | -0.02(-0.10%) |
Feb 21, 2023 | 20.02 | 20.07 | 19.93 | 19.98 | 2,464,938 | -0.12(-0.57%) |
Feb 17, 2023 | 20.10 | 20.12 | 19.99 | 20.09 | 1,561,436 | -0.29(-1.41%) |
Feb 16, 2023 | 20.24 | 20.47 | 20.22 | 20.38 | 2,043,699 | +0.00(+0.00%) |
Feb 15, 2023 | 20.31 | 20.38 | 20.23 | 20.38 | 2,668,898 | -0.33(-1.58%) |
Feb 14, 2023 | 20.59 | 20.76 | 20.58 | 20.71 | 2,159,002 | +0.03(+0.14%) |
Feb 13, 2023 | 20.64 | 20.69 | 20.59 | 20.68 | 1,938,069 | +0.05(+0.23%) |
Feb 10, 2023 | 20.65 | 20.72 | 20.55 | 20.63 | 2,283,350 | -0.31(-1.47%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.90 | 20.94 | 2,452,326 | +0.32(+1.54%) |
Feb 08, 2023 | 20.71 | 20.72 | 20.53 | 20.62 | 2,702,183 | -0.12(-0.56%) |
Feb 07, 2023 | 20.66 | 20.76 | 20.55 | 20.73 | 3,942,239 | -0.10(-0.46%) |
Feb 06, 2023 | 20.73 | 20.85 | 20.68 | 20.83 | 3,076,998 | -0.13(-0.64%) |
Feb 03, 2023 | 20.93 | 21.05 | 20.90 | 20.96 | 5,179,949 | -0.17(-0.82%) |
Feb 02, 2023 | 21.11 | 21.16 | 21.05 | 21.14 | 5,301,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.13 | 21.45 | 21.10 | 21.36 | 4,690,335 | +0.19(+0.91%) |
Jan 31, 2023 | 21.18 | 21.18 | 21.00 | 21.17 | 4,403,379 | -0.27(-1.25%) |
Jan 30, 2023 | 21.46 | 21.54 | 21.42 | 21.43 | 1,817,498 | -0.12(-0.53%) |
Jan 27, 2023 | 21.59 | 21.62 | 21.50 | 21.55 | 2,619,707 | -0.12(-0.58%) |
Jan 26, 2023 | 21.60 | 21.67 | 21.52 | 21.67 | 2,391,253 | +0.00(+0.00%) |
Jan 25, 2023 | 21.58 | 21.68 | 21.44 | 21.67 | 2,909,641 | +0.04(+0.18%) |
Jan 24, 2023 | 21.59 | 21.69 | 21.54 | 21.64 | 2,514,028 | -0.05(-0.22%) |
Jan 23, 2023 | 21.51 | 21.74 | 21.48 | 21.68 | 3,358,610 | +0.29(+1.35%) |
Jan 20, 2023 | 21.26 | 21.40 | 21.19 | 21.40 | 4,169,186 | +0.24(+1.13%) |
Jan 19, 2023 | 21.06 | 21.22 | 21.05 | 21.16 | 4,247,969 | +0.27(+1.29%) |
Jan 18, 2023 | 21.12 | 21.16 | 20.89 | 20.89 | 4,058,436 | -0.08(-0.37%) |
Jan 17, 2023 | 20.95 | 20.99 | 20.90 | 20.96 | 3,219,864 | -0.23(-1.09%) |
Jan 13, 2023 | 21.09 | 21.20 | 21.09 | 21.19 | 3,323,709 | -0.04(-0.18%) |
Jan 12, 2023 | 21.16 | 21.25 | 21.00 | 21.23 | 4,468,843 | +0.18(+0.87%) |
Jan 11, 2023 | 20.94 | 21.10 | 20.86 | 21.05 | 4,223,444 | -0.08(-0.36%) |
Jan 10, 2023 | 21.02 | 21.15 | 20.93 | 21.13 | 1,866,502 | +0.05(+0.23%) |
Jan 09, 2023 | 21.20 | 21.23 | 21.04 | 21.08 | 3,365,613 | -0.11(-0.50%) |
Jan 06, 2023 | 20.99 | 21.19 | 20.93 | 21.19 | 2,585,859 | +0.09(+0.41%) |
Jan 05, 2023 | 21.07 | 21.14 | 20.99 | 21.10 | 2,756,808 | -0.19(-0.90%) |
Jan 04, 2023 | 21.05 | 21.32 | 21.04 | 21.29 | 4,178,046 | +0.63(+3.07%) |