Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.05 | 19.15 | 19.04 | 19.15 | 18,708 | +0.21(+1.10%) |
Mar 30, 2023 | 18.88 | 18.95 | 18.41 | 18.95 | 89,775 | +0.11(+0.58%) |
Mar 29, 2023 | 18.68 | 18.86 | 18.68 | 18.84 | 27,407 | +0.24(+1.27%) |
Mar 28, 2023 | 18.57 | 18.60 | 18.51 | 18.60 | 7,248 | +0.00(+0.01%) |
Mar 27, 2023 | 18.69 | 18.69 | 18.60 | 18.60 | 23,428 | -0.03(-0.15%) |
Mar 24, 2023 | 18.60 | 18.69 | 18.58 | 18.63 | 39,887 | -0.04(-0.24%) |
Mar 23, 2023 | 18.78 | 18.86 | 18.63 | 18.67 | 16,538 | -0.07(-0.35%) |
Mar 22, 2023 | 18.69 | 18.86 | 18.68 | 18.74 | 19,314 | +0.00(+0.01%) |
Mar 21, 2023 | 18.68 | 18.75 | 18.62 | 18.73 | 9,891 | +0.21(+1.14%) |
Mar 20, 2023 | 18.57 | 18.60 | 18.49 | 18.52 | 5,129 | -0.05(-0.28%) |
Mar 17, 2023 | 18.59 | 18.65 | 18.55 | 18.58 | 13,005 | -0.11(-0.58%) |
Mar 16, 2023 | 18.57 | 18.72 | 18.57 | 18.68 | 18,155 | +0.14(+0.75%) |
Mar 15, 2023 | 18.48 | 18.55 | 18.46 | 18.55 | 17,964 | -0.08(-0.40%) |
Mar 14, 2023 | 18.62 | 18.66 | 18.57 | 18.62 | 14,080 | +0.13(+0.71%) |
Mar 13, 2023 | 18.66 | 18.66 | 18.47 | 18.49 | 17,408 | -0.08(-0.41%) |
Mar 10, 2023 | 18.68 | 18.68 | 18.55 | 18.57 | 11,781 | -0.04(-0.23%) |
Mar 09, 2023 | 18.76 | 18.77 | 18.61 | 18.61 | 9,226 | -0.08(-0.45%) |
Mar 08, 2023 | 18.81 | 18.81 | 18.62 | 18.69 | 14,161 | -0.10(-0.56%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.80 | 18.80 | 16,070 | -0.14(-0.73%) |
Mar 06, 2023 | 19.00 | 19.00 | 18.92 | 18.94 | 5,010 | +0.00(+0.00%) |
Mar 03, 2023 | 18.81 | 18.97 | 18.81 | 18.94 | 22,774 | +0.23(+1.23%) |
Mar 02, 2023 | 18.60 | 18.74 | 18.60 | 18.71 | 12,782 | -0.02(-0.10%) |
Mar 01, 2023 | 18.76 | 18.76 | 18.69 | 18.73 | 19,709 | -0.04(-0.22%) |
Feb 28, 2023 | 18.79 | 18.79 | 18.75 | 18.77 | 15,252 | -0.06(-0.29%) |
Feb 27, 2023 | 18.75 | 18.83 | 18.74 | 18.82 | 7,388 | +0.14(+0.76%) |
Feb 24, 2023 | 18.61 | 18.71 | 18.61 | 18.68 | 4,294 | -0.13(-0.67%) |
Feb 23, 2023 | 18.69 | 18.83 | 18.69 | 18.80 | 4,950 | +0.19(+1.04%) |
Feb 22, 2023 | 18.55 | 18.64 | 18.55 | 18.61 | 8,148 | +0.12(+0.65%) |
Feb 21, 2023 | 18.65 | 18.65 | 18.45 | 18.49 | 25,271 | -0.31(-1.66%) |
Feb 17, 2023 | 18.63 | 18.80 | 18.63 | 18.80 | 7,780 | +0.08(+0.44%) |
Feb 16, 2023 | 18.78 | 18.80 | 18.72 | 18.72 | 7,505 | -0.16(-0.87%) |
Feb 15, 2023 | 18.83 | 18.89 | 18.83 | 18.89 | 60,441 | -0.06(-0.33%) |
Feb 14, 2023 | 18.85 | 18.95 | 18.85 | 18.95 | 9,229 | +0.04(+0.19%) |
Feb 13, 2023 | 18.88 | 18.97 | 18.88 | 18.91 | 5,639 | +0.03(+0.14%) |
Feb 10, 2023 | 18.98 | 18.98 | 18.87 | 18.89 | 6,212 | -0.15(-0.77%) |
Feb 09, 2023 | 19.19 | 19.20 | 19.03 | 19.03 | 8,428 | -0.14(-0.72%) |
Feb 08, 2023 | 19.18 | 19.20 | 19.13 | 19.17 | 14,392 | -0.11(-0.59%) |
Feb 07, 2023 | 19.18 | 19.29 | 19.18 | 19.28 | 24,093 | +0.07(+0.38%) |
Feb 06, 2023 | 19.25 | 19.25 | 19.21 | 19.21 | 5,644 | -0.10(-0.51%) |
Feb 03, 2023 | 19.36 | 19.44 | 19.31 | 19.31 | 9,516 | -0.19(-0.98%) |
Feb 02, 2023 | 19.53 | 19.55 | 19.49 | 19.50 | 15,819 | +0.06(+0.33%) |
Feb 01, 2023 | 19.19 | 19.44 | 19.17 | 19.44 | 28,190 | +0.24(+1.26%) |
Jan 31, 2023 | 19.13 | 19.19 | 19.09 | 19.19 | 14,175 | +0.14(+0.72%) |
Jan 30, 2023 | 19.09 | 19.13 | 19.06 | 19.06 | 9,516 | -0.10(-0.52%) |
Jan 27, 2023 | 19.18 | 19.18 | 19.14 | 19.16 | 14,438 | -0.06(-0.30%) |
Jan 26, 2023 | 19.18 | 19.22 | 19.16 | 19.21 | 10,248 | +0.04(+0.22%) |
Jan 25, 2023 | 19.09 | 19.18 | 19.08 | 19.17 | 5,704 | +0.01(+0.03%) |
Jan 24, 2023 | 19.14 | 19.18 | 19.14 | 19.16 | 17,581 | +0.01(+0.04%) |
Jan 23, 2023 | 19.13 | 19.21 | 19.13 | 19.16 | 24,134 | -0.01(-0.03%) |
Jan 20, 2023 | 19.12 | 19.16 | 18.99 | 19.16 | 17,805 | +0.02(+0.10%) |
Jan 19, 2023 | 19.16 | 19.17 | 19.11 | 19.14 | 13,457 | -0.11(-0.57%) |
Jan 18, 2023 | 19.33 | 19.39 | 19.25 | 19.25 | 8,363 | +0.04(+0.21%) |
Jan 17, 2023 | 19.23 | 19.26 | 19.21 | 19.21 | 12,655 | -0.07(-0.36%) |
Jan 13, 2023 | 19.18 | 19.30 | 19.18 | 19.28 | 9,956 | +0.01(+0.05%) |
Jan 12, 2023 | 19.18 | 19.27 | 19.17 | 19.27 | 8,565 | +0.14(+0.73%) |
Jan 11, 2023 | 19.08 | 19.14 | 19.08 | 19.13 | 4,727 | +0.11(+0.57%) |
Jan 10, 2023 | 19.04 | 19.06 | 18.99 | 19.02 | 15,148 | -0.02(-0.12%) |
Jan 09, 2023 | 19.07 | 19.11 | 19.04 | 19.05 | 17,785 | +0.02(+0.10%) |
Jan 06, 2023 | 18.88 | 19.04 | 18.87 | 19.03 | 12,437 | +0.31(+1.68%) |
Jan 05, 2023 | 18.69 | 18.72 | 18.68 | 18.71 | 9,352 | -0.04(-0.21%) |
Jan 04, 2023 | 18.63 | 18.75 | 18.61 | 18.75 | 11,845 | +0.21(+1.13%) |