Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.95 | 21.95 | 21.86 | 21.86 | 7,878 | +0.00(+0.00%) |
Mar 30, 2023 | 21.98 | 21.98 | 21.75 | 21.86 | 8,154 | +0.54(+2.53%) |
Mar 29, 2023 | 21.29 | 21.64 | 21.24 | 21.32 | 3,589 | +0.39(+1.86%) |
Mar 28, 2023 | 21.00 | 21.00 | 20.88 | 20.93 | 6,798 | +0.27(+1.31%) |
Mar 27, 2023 | 20.75 | 20.75 | 20.47 | 20.66 | 18,946 | +0.65(+3.25%) |
Mar 24, 2023 | 19.86 | 20.01 | 19.82 | 20.01 | 5,786 | -0.74(-3.57%) |
Mar 23, 2023 | 20.87 | 21.00 | 20.56 | 20.75 | 30,033 | +0.40(+1.97%) |
Mar 22, 2023 | 20.56 | 20.71 | 20.35 | 20.35 | 7,604 | -0.45(-2.16%) |
Mar 21, 2023 | 20.81 | 20.92 | 20.72 | 20.80 | 6,415 | +0.39(+1.91%) |
Mar 20, 2023 | 20.40 | 20.42 | 20.32 | 20.41 | 7,612 | +0.94(+4.83%) |
Mar 17, 2023 | 19.71 | 19.71 | 19.12 | 19.47 | 16,197 | -0.95(-4.65%) |
Mar 16, 2023 | 19.57 | 20.45 | 19.52 | 20.42 | 10,258 | +1.91(+10.32%) |
Mar 15, 2023 | 19.49 | 19.50 | 18.16 | 18.51 | 42,904 | -2.44(-11.65%) |
Mar 14, 2023 | 21.08 | 21.08 | 20.80 | 20.95 | 7,870 | +0.46(+2.24%) |
Mar 13, 2023 | 20.18 | 20.62 | 20.18 | 20.49 | 10,871 | -0.28(-1.35%) |
Mar 10, 2023 | 21.00 | 21.15 | 20.77 | 20.77 | 3,170 | -0.42(-1.98%) |
Mar 09, 2023 | 21.51 | 21.51 | 21.19 | 21.19 | 13,590 | +0.16(+0.76%) |
Mar 08, 2023 | 21.09 | 21.09 | 21.03 | 21.03 | 740 | +0.14(+0.67%) |
Mar 07, 2023 | 21.14 | 21.14 | 20.89 | 20.89 | 4,504 | -0.62(-2.88%) |
Mar 06, 2023 | 21.37 | 21.55 | 21.37 | 21.51 | 11,214 | +0.29(+1.37%) |
Mar 03, 2023 | 21.00 | 21.22 | 20.87 | 21.22 | 12,459 | +0.49(+2.36%) |
Mar 02, 2023 | 20.55 | 20.73 | 20.55 | 20.73 | 11,159 | -0.08(-0.38%) |
Mar 01, 2023 | 20.80 | 20.84 | 20.64 | 20.81 | 5,861 | +0.67(+3.33%) |
Feb 28, 2023 | 20.21 | 20.21 | 20.14 | 20.14 | 926 | +0.09(+0.45%) |
Feb 27, 2023 | 19.91 | 20.05 | 19.87 | 20.05 | 6,616 | +0.21(+1.06%) |
Feb 24, 2023 | 19.71 | 19.84 | 19.67 | 19.84 | 3,242 | -0.20(-1.00%) |
Feb 23, 2023 | 19.79 | 20.04 | 19.73 | 20.04 | 10,639 | +0.73(+3.78%) |
Feb 22, 2023 | 19.50 | 19.50 | 19.31 | 19.31 | 3,094 | -0.31(-1.58%) |
Feb 21, 2023 | 19.92 | 19.92 | 19.62 | 19.62 | 3,362 | -1.02(-4.94%) |
Feb 17, 2023 | 20.32 | 20.64 | 20.32 | 20.64 | 711 | +0.04(+0.19%) |
Feb 16, 2023 | 20.66 | 20.80 | 20.49 | 20.60 | 10,130 | +0.11(+0.54%) |
Feb 15, 2023 | 20.32 | 20.53 | 20.32 | 20.49 | 14,637 | -0.10(-0.49%) |
Feb 14, 2023 | 20.41 | 20.61 | 20.40 | 20.59 | 18,488 | +0.09(+0.44%) |
Feb 13, 2023 | 20.37 | 20.50 | 20.29 | 20.50 | 629 | +0.36(+1.76%) |
Feb 10, 2023 | 20.27 | 20.29 | 20.14 | 20.14 | 1,888 | -0.00(-0.02%) |
Feb 09, 2023 | 20.43 | 20.48 | 20.15 | 20.15 | 4,752 | +0.38(+1.92%) |
Feb 08, 2023 | 20.20 | 20.23 | 19.73 | 19.77 | 8,962 | +0.22(+1.13%) |
Feb 07, 2023 | 19.60 | 19.60 | 19.25 | 19.55 | 5,163 | -0.53(-2.65%) |
Feb 06, 2023 | 20.25 | 20.25 | 19.85 | 20.08 | 7,908 | -0.42(-2.04%) |
Feb 03, 2023 | 20.69 | 20.76 | 20.45 | 20.50 | 11,772 | -0.76(-3.57%) |
Feb 02, 2023 | 21.25 | 21.38 | 21.17 | 21.26 | 40,467 | +0.38(+1.82%) |
Feb 01, 2023 | 20.51 | 20.88 | 20.43 | 20.88 | 7,078 | +0.10(+0.48%) |
Jan 31, 2023 | 20.58 | 20.79 | 20.57 | 20.78 | 13,163 | +0.29(+1.42%) |
Jan 30, 2023 | 20.43 | 20.53 | 20.36 | 20.49 | 21,904 | -0.10(-0.49%) |
Jan 27, 2023 | 20.39 | 20.59 | 20.38 | 20.59 | 21,575 | +0.03(+0.15%) |
Jan 26, 2023 | 20.55 | 20.56 | 20.40 | 20.56 | 1,341 | +0.01(+0.07%) |
Jan 25, 2023 | 20.49 | 20.56 | 20.30 | 20.55 | 8,827 | -0.05(-0.27%) |
Jan 24, 2023 | 20.66 | 20.71 | 20.60 | 20.60 | 2,939 | -0.20(-0.96%) |
Jan 23, 2023 | 20.53 | 20.86 | 20.53 | 20.80 | 20,949 | +0.27(+1.32%) |
Jan 20, 2023 | 20.07 | 20.53 | 20.07 | 20.53 | 3,069 | +1.09(+5.61%) |
Jan 19, 2023 | 20.47 | 20.47 | 19.44 | 19.44 | 42,203 | -1.20(-5.81%) |
Jan 18, 2023 | 21.19 | 21.19 | 20.57 | 20.64 | 5,121 | -0.27(-1.29%) |
Jan 17, 2023 | 20.89 | 21.00 | 20.85 | 20.91 | 10,272 | +0.53(+2.60%) |
Jan 13, 2023 | 20.58 | 20.59 | 20.32 | 20.38 | 8,937 | +0.03(+0.15%) |
Jan 12, 2023 | 19.86 | 20.42 | 19.85 | 20.35 | 7,260 | +0.30(+1.52%) |
Jan 11, 2023 | 20.04 | 20.28 | 19.97 | 20.05 | 21,352 | +0.96(+5.00%) |
Jan 10, 2023 | 18.95 | 19.09 | 18.90 | 19.09 | 42,220 | -0.29(-1.50%) |
Jan 09, 2023 | 19.43 | 19.50 | 19.38 | 19.38 | 12,363 | -0.17(-0.87%) |
Jan 06, 2023 | 19.00 | 19.55 | 18.94 | 19.55 | 22,694 | +0.78(+4.13%) |
Jan 05, 2023 | 18.75 | 18.77 | 18.57 | 18.77 | 7,022 | -0.43(-2.21%) |
Jan 04, 2023 | 19.14 | 19.20 | 19.00 | 19.20 | 6,759 | +0.55(+2.95%) |