Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.37 | 23.41 | 23.35 | 23.38 | 1,341,968 | +0.05(+0.20%) |
Mar 30, 2023 | 23.31 | 23.35 | 23.26 | 23.34 | 619,914 | +0.17(+0.72%) |
Mar 29, 2023 | 23.12 | 23.20 | 23.11 | 23.17 | 6,830,140 | +0.04(+0.16%) |
Mar 28, 2023 | 23.12 | 23.16 | 23.10 | 23.13 | 701,474 | +0.10(+0.44%) |
Mar 27, 2023 | 22.98 | 23.05 | 22.97 | 23.03 | 5,758,645 | +0.02(+0.08%) |
Mar 24, 2023 | 23.01 | 23.04 | 22.96 | 23.01 | 3,084,289 | -0.12(-0.52%) |
Mar 23, 2023 | 23.10 | 23.19 | 23.09 | 23.13 | 1,527,330 | -0.01(-0.04%) |
Mar 22, 2023 | 22.86 | 23.19 | 22.84 | 23.14 | 1,596,223 | +0.33(+1.46%) |
Mar 21, 2023 | 22.82 | 22.83 | 22.78 | 22.81 | 372,370 | +0.06(+0.24%) |
Mar 20, 2023 | 22.73 | 22.81 | 22.70 | 22.75 | 2,166,064 | +0.06(+0.29%) |
Mar 17, 2023 | 22.70 | 22.74 | 22.67 | 22.69 | 742,830 | +0.06(+0.25%) |
Mar 16, 2023 | 22.58 | 22.64 | 22.54 | 22.63 | 833,189 | +0.09(+0.41%) |
Mar 15, 2023 | 22.56 | 22.66 | 22.49 | 22.54 | 2,099,444 | -0.24(-1.06%) |
Mar 14, 2023 | 22.80 | 22.84 | 22.72 | 22.78 | 973,690 | -0.02(-0.08%) |
Mar 13, 2023 | 22.78 | 22.93 | 22.77 | 22.80 | 2,725,991 | +0.04(+0.16%) |
Mar 10, 2023 | 22.72 | 22.88 | 22.70 | 22.76 | 1,280,117 | +0.16(+0.70%) |
Mar 09, 2023 | 22.65 | 22.72 | 22.60 | 22.60 | 649,599 | -0.01(-0.04%) |
Mar 08, 2023 | 22.61 | 22.70 | 22.58 | 22.61 | 797,111 | +0.06(+0.29%) |
Mar 07, 2023 | 22.74 | 22.74 | 22.53 | 22.55 | 985,599 | -0.23(-1.02%) |
Mar 06, 2023 | 22.76 | 22.82 | 22.75 | 22.78 | 1,140,209 | +0.04(+0.16%) |
Mar 03, 2023 | 22.67 | 22.75 | 22.60 | 22.74 | 1,081,001 | +0.15(+0.66%) |
Mar 02, 2023 | 22.58 | 22.63 | 22.56 | 22.60 | 1,152,941 | -0.13(-0.57%) |
Mar 01, 2023 | 22.70 | 22.77 | 22.61 | 22.73 | 1,923,624 | +0.20(+0.90%) |
Feb 28, 2023 | 22.54 | 22.59 | 22.50 | 22.52 | 1,012,519 | -0.07(-0.33%) |
Feb 27, 2023 | 22.57 | 22.60 | 22.54 | 22.60 | 1,114,568 | +0.11(+0.49%) |
Feb 24, 2023 | 22.48 | 22.54 | 22.47 | 22.48 | 1,480,078 | -0.17(-0.73%) |
Feb 23, 2023 | 22.62 | 22.68 | 22.60 | 22.65 | 727,766 | +0.06(+0.24%) |
Feb 22, 2023 | 22.58 | 22.63 | 22.55 | 22.60 | 5,289,397 | +0.13(+0.57%) |
Feb 21, 2023 | 22.57 | 22.60 | 22.47 | 22.47 | 3,164,126 | -0.25(-1.10%) |
Feb 17, 2023 | 22.60 | 22.72 | 22.56 | 22.72 | 639,288 | +0.07(+0.33%) |
Feb 16, 2023 | 22.60 | 22.69 | 22.55 | 22.64 | 1,574,400 | -0.06(-0.24%) |
Feb 15, 2023 | 22.71 | 22.72 | 22.64 | 22.70 | 605,455 | -0.15(-0.65%) |
Feb 14, 2023 | 22.86 | 22.94 | 22.79 | 22.84 | 978,431 | -0.04(-0.16%) |
Feb 13, 2023 | 22.83 | 22.90 | 22.82 | 22.88 | 2,122,306 | +0.06(+0.24%) |
Feb 10, 2023 | 22.87 | 22.88 | 22.81 | 22.83 | 1,879,394 | -0.12(-0.52%) |
Feb 09, 2023 | 23.09 | 23.10 | 22.93 | 22.95 | 1,125,246 | -0.02(-0.08%) |
Feb 08, 2023 | 22.99 | 23.00 | 22.91 | 22.96 | 1,555,852 | +0.01(+0.04%) |
Feb 07, 2023 | 22.89 | 23.05 | 22.80 | 22.96 | 1,542,844 | +0.06(+0.28%) |
Feb 06, 2023 | 22.95 | 22.98 | 22.79 | 22.89 | 2,755,484 | -0.21(-0.92%) |
Feb 03, 2023 | 23.26 | 23.31 | 23.06 | 23.10 | 2,296,519 | -0.41(-1.76%) |
Feb 02, 2023 | 23.60 | 23.63 | 23.49 | 23.52 | 1,661,673 | +0.01(+0.04%) |
Feb 01, 2023 | 23.29 | 23.53 | 23.24 | 23.51 | 1,285,369 | +0.32(+1.39%) |
Jan 31, 2023 | 23.19 | 23.22 | 23.13 | 23.19 | 6,191,309 | +0.04(+0.16%) |
Jan 30, 2023 | 23.20 | 23.24 | 23.14 | 23.15 | 1,228,573 | -0.12(-0.51%) |
Jan 27, 2023 | 23.27 | 23.30 | 23.22 | 23.27 | 1,075,863 | -0.07(-0.31%) |
Jan 26, 2023 | 23.36 | 23.37 | 23.29 | 23.34 | 3,856,067 | -0.05(-0.20%) |
Jan 25, 2023 | 23.30 | 23.42 | 23.30 | 23.39 | 1,585,588 | +0.10(+0.43%) |
Jan 24, 2023 | 23.17 | 23.30 | 23.16 | 23.29 | 895,879 | +0.12(+0.51%) |
Jan 23, 2023 | 23.14 | 23.20 | 23.12 | 23.17 | 744,666 | -0.04(-0.16%) |
Jan 20, 2023 | 23.08 | 23.21 | 23.06 | 23.20 | 1,561,826 | +0.09(+0.40%) |
Jan 19, 2023 | 23.04 | 23.11 | 22.97 | 23.11 | 4,893,265 | +0.03(+0.12%) |
Jan 18, 2023 | 23.33 | 23.36 | 23.07 | 23.08 | 1,123,576 | -0.01(-0.04%) |
Jan 17, 2023 | 23.08 | 23.12 | 23.06 | 23.09 | 1,929,637 | -0.13(-0.55%) |
Jan 13, 2023 | 23.14 | 23.24 | 23.13 | 23.22 | 1,810,594 | +0.01(+0.04%) |
Jan 12, 2023 | 23.10 | 23.25 | 23.00 | 23.21 | 2,124,904 | +0.27(+1.16%) |
Jan 11, 2023 | 22.87 | 22.97 | 22.84 | 22.95 | 2,893,183 | +0.11(+0.48%) |
Jan 10, 2023 | 22.75 | 22.85 | 22.73 | 22.84 | 952,599 | +0.06(+0.28%) |
Jan 09, 2023 | 22.74 | 22.84 | 22.70 | 22.77 | 2,803,448 | +0.04(+0.16%) |
Jan 06, 2023 | 22.41 | 22.74 | 22.38 | 22.74 | 1,966,115 | +0.44(+1.98%) |
Jan 05, 2023 | 22.24 | 22.36 | 22.20 | 22.30 | 1,248,223 | +0.00(+0.00%) |
Jan 04, 2023 | 22.30 | 22.34 | 22.21 | 22.30 | 1,716,752 | +0.15(+0.66%) |