Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.94 | 21.94 | 21.84 | 21.84 | 483 | +0.30(+1.39%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.48 | 21.54 | 837 | -0.44(-2.02%) |
Mar 29, 2023 | 21.81 | 22.02 | 21.76 | 21.99 | 20,842 | +0.61(+2.87%) |
Mar 28, 2023 | 21.54 | 21.54 | 21.37 | 21.37 | 175 | -0.27(-1.27%) |
Mar 27, 2023 | 21.51 | 21.65 | 21.51 | 21.65 | 206 | +0.37(+1.75%) |
Mar 24, 2023 | 21.16 | 21.28 | 21.01 | 21.28 | 1,686 | -0.13(-0.62%) |
Mar 23, 2023 | 21.71 | 21.71 | 21.41 | 21.41 | 461 | -0.04(-0.18%) |
Mar 22, 2023 | 22.00 | 22.00 | 21.45 | 21.45 | 1,151 | -1.00(-4.44%) |
Mar 21, 2023 | 22.54 | 22.54 | 22.45 | 22.45 | 925 | -0.15(-0.65%) |
Mar 20, 2023 | 22.49 | 22.59 | 22.49 | 22.59 | 1,977 | +0.02(+0.09%) |
Mar 17, 2023 | 22.64 | 22.64 | 22.40 | 22.57 | 4,280 | -0.46(-1.99%) |
Mar 16, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 107 | +0.02(+0.10%) |
Mar 15, 2023 | 22.96 | 23.01 | 22.96 | 23.01 | 380 | -0.37(-1.60%) |
Mar 14, 2023 | 23.55 | 23.55 | 23.31 | 23.38 | 852 | +0.25(+1.06%) |
Mar 13, 2023 | 21.88 | 23.14 | 21.88 | 23.14 | 2,784 | +0.61(+2.70%) |
Mar 10, 2023 | 22.42 | 22.53 | 21.91 | 22.53 | 2,299 | -0.92(-3.92%) |
Mar 09, 2023 | 23.62 | 23.62 | 23.45 | 23.45 | 751 | -0.92(-3.79%) |
Mar 08, 2023 | 24.29 | 24.39 | 24.29 | 24.37 | 627 | -0.23(-0.92%) |
Mar 07, 2023 | 24.68 | 24.72 | 24.60 | 24.60 | 935 | -0.03(-0.11%) |
Mar 06, 2023 | 25.17 | 25.17 | 24.62 | 24.62 | 517 | -0.55(-2.17%) |
Mar 03, 2023 | 24.64 | 25.43 | 24.64 | 25.17 | 33,295 | +0.23(+0.94%) |
Mar 02, 2023 | 24.73 | 24.94 | 24.73 | 24.94 | 290 | -0.24(-0.94%) |
Mar 01, 2023 | 25.11 | 25.27 | 25.11 | 25.17 | 438 | +0.27(+1.09%) |
Feb 28, 2023 | 24.65 | 24.90 | 24.65 | 24.90 | 1,355 | +0.22(+0.90%) |
Feb 27, 2023 | 24.73 | 24.75 | 24.67 | 24.68 | 4,625 | +0.07(+0.28%) |
Feb 24, 2023 | 24.70 | 24.70 | 24.61 | 24.61 | 328 | -0.75(-2.94%) |
Feb 23, 2023 | 25.35 | 25.36 | 25.35 | 25.36 | 130 | -0.01(-0.04%) |
Feb 22, 2023 | 25.37 | 25.50 | 25.25 | 25.37 | 1,186 | +0.23(+0.93%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.14 | 25.14 | 1,940 | -1.38(-5.20%) |
Feb 17, 2023 | 26.22 | 26.52 | 26.21 | 26.52 | 440 | +0.74(+2.87%) |
Feb 16, 2023 | 25.86 | 26.01 | 25.78 | 25.78 | 2,492 | -0.45(-1.73%) |
Feb 15, 2023 | 26.02 | 26.23 | 25.89 | 26.23 | 5,276 | -0.05(-0.18%) |
Feb 14, 2023 | 26.60 | 26.60 | 26.13 | 26.28 | 6,759 | +0.04(+0.16%) |
Feb 13, 2023 | 26.11 | 26.44 | 26.10 | 26.23 | 7,875 | -0.24(-0.91%) |
Feb 10, 2023 | 26.61 | 26.61 | 26.48 | 26.48 | 286 | -0.20(-0.75%) |
Feb 09, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 607 | -0.41(-1.50%) |
Feb 08, 2023 | 27.29 | 27.29 | 27.08 | 27.08 | 1,034 | -0.71(-2.55%) |
Feb 07, 2023 | 27.43 | 27.79 | 27.23 | 27.79 | 2,082 | +0.01(+0.02%) |
Feb 06, 2023 | 27.96 | 27.96 | 27.71 | 27.79 | 557 | -0.27(-0.97%) |
Feb 03, 2023 | 28.42 | 28.42 | 28.06 | 28.06 | 3,004 | -0.36(-1.28%) |
Feb 02, 2023 | 28.27 | 28.64 | 28.16 | 28.42 | 2,533 | +0.58(+2.10%) |
Feb 01, 2023 | 27.64 | 27.96 | 27.35 | 27.84 | 2,608 | +0.30(+1.11%) |
Jan 31, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 84 | +0.55(+2.06%) |
Jan 30, 2023 | 27.32 | 27.47 | 26.98 | 26.98 | 511 | -0.70(-2.51%) |
Jan 27, 2023 | 27.70 | 27.77 | 27.39 | 27.68 | 4,066 | +0.52(+1.93%) |
Jan 26, 2023 | 27.37 | 27.37 | 27.15 | 27.15 | 569 | -0.04(-0.15%) |
Jan 25, 2023 | 26.80 | 27.41 | 26.80 | 27.19 | 4,446 | -0.29(-1.05%) |
Jan 24, 2023 | 27.10 | 27.52 | 27.10 | 27.48 | 5,558 | +0.42(+1.54%) |
Jan 23, 2023 | 27.15 | 27.24 | 26.97 | 27.07 | 3,820 | +0.19(+0.69%) |
Jan 20, 2023 | 26.42 | 26.88 | 26.42 | 26.88 | 2,715 | +0.52(+1.98%) |
Jan 19, 2023 | 26.18 | 26.36 | 26.18 | 26.36 | 988 | -0.13(-0.49%) |
Jan 18, 2023 | 27.17 | 27.53 | 26.37 | 26.49 | 4,490 | -0.40(-1.48%) |
Jan 17, 2023 | 26.90 | 26.97 | 26.88 | 26.88 | 1,967 | -0.38(-1.41%) |
Jan 13, 2023 | 26.96 | 27.60 | 26.74 | 27.27 | 1,859 | +0.27(+1.01%) |
Jan 12, 2023 | 25.54 | 27.00 | 25.54 | 27.00 | 9,838 | +1.51(+5.91%) |
Jan 11, 2023 | 25.19 | 25.49 | 25.19 | 25.49 | 1,821 | +0.26(+1.02%) |
Jan 10, 2023 | 24.94 | 25.23 | 24.89 | 25.23 | 1,226 | +0.64(+2.62%) |
Jan 09, 2023 | 24.89 | 24.93 | 24.55 | 24.59 | 4,058 | -0.13(-0.51%) |
Jan 06, 2023 | 24.50 | 24.98 | 24.50 | 24.72 | 1,655 | +0.32(+1.33%) |
Jan 05, 2023 | 24.75 | 24.76 | 24.39 | 24.39 | 9,509 | -0.66(-2.63%) |
Jan 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 125 | +0.58(+2.36%) |