Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.08 | 20.20 | 20.05 | 20.06 | 47,909 | -0.04(-0.20%) |
Mar 30, 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 33,452 | +0.07(+0.35%) |
Mar 29, 2023 | 19.90 | 20.10 | 19.87 | 20.03 | 48,325 | +0.13(+0.65%) |
Mar 28, 2023 | 19.90 | 19.90 | 19.72 | 19.90 | 18,968 | +0.00(+0.00%) |
Mar 27, 2023 | 19.84 | 19.90 | 19.73 | 19.90 | 54,303 | +0.06(+0.30%) |
Mar 24, 2023 | 19.64 | 19.86 | 19.59 | 19.84 | 29,013 | +0.19(+0.97%) |
Mar 23, 2023 | 19.64 | 19.86 | 19.55 | 19.65 | 56,881 | +0.01(+0.05%) |
Mar 22, 2023 | 19.25 | 19.64 | 19.25 | 19.64 | 35,408 | +0.39(+2.00%) |
Mar 21, 2023 | 19.20 | 19.44 | 18.99 | 19.25 | 46,333 | +0.13(+0.71%) |
Mar 20, 2023 | 19.50 | 19.59 | 19.12 | 19.12 | 19,398 | -0.37(-1.90%) |
Mar 17, 2023 | 19.80 | 19.80 | 19.49 | 19.49 | 41,402 | -0.39(-1.96%) |
Mar 16, 2023 | 18.73 | 19.99 | 18.73 | 19.88 | 73,296 | +1.15(+6.14%) |
Mar 15, 2023 | 18.73 | 18.89 | 18.62 | 18.73 | 36,811 | -0.03(-0.16%) |
Mar 14, 2023 | 18.60 | 19.25 | 18.60 | 18.76 | 21,705 | +0.47(+2.57%) |
Mar 13, 2023 | 18.53 | 18.63 | 17.97 | 18.29 | 54,155 | -0.46(-2.43%) |
Mar 10, 2023 | 19.04 | 19.34 | 18.53 | 18.75 | 19,781 | -0.18(-0.98%) |
Mar 09, 2023 | 19.51 | 19.51 | 18.93 | 18.93 | 24,184 | -0.52(-2.67%) |
Mar 08, 2023 | 19.46 | 19.67 | 19.40 | 19.45 | 20,541 | -0.06(-0.31%) |
Mar 07, 2023 | 19.61 | 19.65 | 19.43 | 19.51 | 26,329 | -0.10(-0.51%) |
Mar 06, 2023 | 19.54 | 19.62 | 19.48 | 19.61 | 20,820 | +0.09(+0.46%) |
Mar 03, 2023 | 19.40 | 19.55 | 19.35 | 19.52 | 27,272 | +0.20(+1.04%) |
Mar 02, 2023 | 19.30 | 19.34 | 19.18 | 19.32 | 14,010 | -0.08(-0.42%) |
Mar 01, 2023 | 19.56 | 19.56 | 19.33 | 19.40 | 23,264 | -0.18(-0.92%) |
Feb 28, 2023 | 19.47 | 19.58 | 19.32 | 19.58 | 41,187 | +0.19(+0.98%) |
Feb 27, 2023 | 19.48 | 19.48 | 19.33 | 19.39 | 10,611 | +0.05(+0.26%) |
Feb 24, 2023 | 19.37 | 19.40 | 19.27 | 19.34 | 18,892 | -0.14(-0.72%) |
Feb 23, 2023 | 19.40 | 19.57 | 19.30 | 19.48 | 30,047 | +0.14(+0.72%) |
Feb 22, 2023 | 19.15 | 19.44 | 19.06 | 19.34 | 36,760 | +0.34(+1.79%) |
Feb 21, 2023 | 19.50 | 19.52 | 19.00 | 19.00 | 52,402 | -0.55(-2.81%) |
Feb 17, 2023 | 19.64 | 19.64 | 19.36 | 19.55 | 26,701 | -0.10(-0.51%) |
Feb 16, 2023 | 19.78 | 19.78 | 19.65 | 19.65 | 26,771 | -0.19(-0.96%) |
Feb 15, 2023 | 19.85 | 19.85 | 19.80 | 19.84 | 17,378 | -0.01(-0.05%) |
Feb 14, 2023 | 19.82 | 19.86 | 19.71 | 19.85 | 27,238 | -0.17(-0.85%) |
Feb 13, 2023 | 20.00 | 20.04 | 19.93 | 20.02 | 15,527 | +0.11(+0.53%) |
Feb 10, 2023 | 20.06 | 20.06 | 19.85 | 19.91 | 12,124 | -0.10(-0.47%) |
Feb 09, 2023 | 20.20 | 20.22 | 19.95 | 20.01 | 21,100 | -0.07(-0.37%) |
Feb 08, 2023 | 20.00 | 20.11 | 19.91 | 20.08 | 19,270 | +0.10(+0.52%) |
Feb 07, 2023 | 20.11 | 20.12 | 19.73 | 19.98 | 27,515 | -0.03(-0.15%) |
Feb 06, 2023 | 20.32 | 20.32 | 20.00 | 20.01 | 24,028 | -0.38(-1.86%) |
Feb 03, 2023 | 20.64 | 20.70 | 20.24 | 20.39 | 47,729 | -0.38(-1.83%) |
Feb 02, 2023 | 20.91 | 20.97 | 20.71 | 20.77 | 32,272 | -0.06(-0.29%) |
Feb 01, 2023 | 20.65 | 20.83 | 20.59 | 20.83 | 36,305 | +0.18(+0.87%) |
Jan 31, 2023 | 20.30 | 20.65 | 20.27 | 20.65 | 69,604 | +0.34(+1.67%) |
Jan 30, 2023 | 20.18 | 20.31 | 20.07 | 20.31 | 36,355 | +0.13(+0.64%) |
Jan 27, 2023 | 20.10 | 20.35 | 20.10 | 20.18 | 31,855 | +0.01(+0.05%) |
Jan 26, 2023 | 20.27 | 20.27 | 20.08 | 20.17 | 112,504 | +0.09(+0.45%) |
Jan 25, 2023 | 20.00 | 20.25 | 19.92 | 20.08 | 31,728 | +0.01(+0.05%) |
Jan 24, 2023 | 21.18 | 21.18 | 19.98 | 20.07 | 84,205 | +0.05(+0.25%) |
Jan 23, 2023 | 19.95 | 20.19 | 19.91 | 20.02 | 79,379 | +0.07(+0.35%) |
Jan 20, 2023 | 20.11 | 20.11 | 19.85 | 19.95 | 49,408 | -0.05(-0.25%) |
Jan 19, 2023 | 19.77 | 20.00 | 19.67 | 20.00 | 32,229 | +0.23(+1.16%) |
Jan 18, 2023 | 19.87 | 20.03 | 19.74 | 19.77 | 37,438 | +0.05(+0.25%) |
Jan 17, 2023 | 19.74 | 19.83 | 19.67 | 19.72 | 61,114 | +0.05(+0.25%) |
Jan 13, 2023 | 19.60 | 19.85 | 19.59 | 19.67 | 144,500 | +0.04(+0.20%) |
Jan 12, 2023 | 19.66 | 19.75 | 19.56 | 19.63 | 223,621 | +0.07(+0.36%) |
Jan 11, 2023 | 19.46 | 19.65 | 19.46 | 19.56 | 22,532 | +0.10(+0.51%) |
Jan 10, 2023 | 19.15 | 19.46 | 19.09 | 19.46 | 36,696 | +0.27(+1.41%) |
Jan 09, 2023 | 19.17 | 19.42 | 19.07 | 19.19 | 36,511 | +0.13(+0.68%) |
Jan 06, 2023 | 19.10 | 19.30 | 19.01 | 19.06 | 59,322 | +0.08(+0.42%) |
Jan 05, 2023 | 18.95 | 19.05 | 18.67 | 18.98 | 48,863 | -0.03(-0.16%) |
Jan 04, 2023 | 18.45 | 19.01 | 18.44 | 19.01 | 29,557 | +0.65(+3.54%) |