Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.65 | 22.87 | 22.65 | 22.87 | 222,184 | +0.25(+1.11%) |
Mar 30, 2023 | 22.56 | 22.62 | 22.46 | 22.62 | 10,855 | +0.18(+0.78%) |
Mar 29, 2023 | 22.33 | 22.48 | 22.33 | 22.45 | 116,278 | +0.14(+0.61%) |
Mar 28, 2023 | 22.28 | 22.31 | 22.25 | 22.31 | 11,449 | +0.00(+0.00%) |
Mar 27, 2023 | 22.39 | 22.39 | 22.29 | 22.31 | 24,378 | -0.02(-0.09%) |
Mar 24, 2023 | 22.31 | 22.36 | 22.30 | 22.33 | 10,201 | -0.02(-0.11%) |
Mar 23, 2023 | 22.48 | 22.54 | 22.36 | 22.36 | 3,937 | -0.06(-0.28%) |
Mar 22, 2023 | 22.38 | 22.63 | 22.33 | 22.42 | 11,118 | -0.01(-0.05%) |
Mar 21, 2023 | 22.35 | 22.44 | 22.30 | 22.43 | 7,549 | +0.24(+1.09%) |
Mar 20, 2023 | 22.19 | 22.27 | 22.14 | 22.19 | 8,546 | -0.02(-0.07%) |
Mar 17, 2023 | 22.26 | 22.30 | 22.18 | 22.20 | 16,172 | -0.09(-0.38%) |
Mar 16, 2023 | 22.13 | 22.33 | 22.13 | 22.29 | 7,602 | +0.05(+0.22%) |
Mar 15, 2023 | 22.12 | 22.24 | 22.12 | 22.24 | 41,219 | -0.04(-0.18%) |
Mar 14, 2023 | 22.36 | 22.36 | 22.20 | 22.28 | 80,246 | +0.15(+0.68%) |
Mar 13, 2023 | 22.22 | 22.24 | 22.13 | 22.13 | 23,658 | -0.12(-0.54%) |
Mar 10, 2023 | 22.32 | 22.41 | 22.25 | 22.25 | 30,327 | +0.05(+0.23%) |
Mar 09, 2023 | 22.40 | 22.47 | 22.20 | 22.20 | 24,723 | -0.17(-0.76%) |
Mar 08, 2023 | 22.44 | 22.46 | 22.30 | 22.37 | 16,299 | -0.12(-0.53%) |
Mar 07, 2023 | 22.55 | 22.55 | 22.41 | 22.49 | 178,944 | -0.05(-0.22%) |
Mar 06, 2023 | 22.59 | 22.61 | 22.53 | 22.54 | 9,938 | +0.01(+0.04%) |
Mar 03, 2023 | 22.40 | 22.56 | 22.40 | 22.53 | 9,665 | +0.23(+1.03%) |
Mar 02, 2023 | 22.22 | 22.32 | 22.20 | 22.30 | 5,274 | +0.03(+0.13%) |
Mar 01, 2023 | 22.32 | 22.32 | 22.25 | 22.27 | 8,703 | -0.16(-0.71%) |
Feb 28, 2023 | 22.45 | 22.46 | 22.38 | 22.43 | 18,719 | -0.03(-0.13%) |
Feb 27, 2023 | 22.42 | 22.48 | 22.38 | 22.46 | 15,428 | +0.12(+0.54%) |
Feb 24, 2023 | 22.28 | 22.34 | 22.25 | 22.34 | 9,347 | -0.11(-0.49%) |
Feb 23, 2023 | 22.37 | 22.47 | 22.33 | 22.45 | 8,247 | +0.15(+0.67%) |
Feb 22, 2023 | 22.25 | 22.36 | 22.24 | 22.30 | 29,848 | +0.11(+0.50%) |
Feb 21, 2023 | 22.32 | 22.32 | 22.12 | 22.19 | 40,015 | -0.23(-1.03%) |
Feb 17, 2023 | 22.36 | 22.50 | 22.29 | 22.42 | 103,788 | +0.02(+0.09%) |
Feb 16, 2023 | 22.49 | 22.49 | 22.37 | 22.40 | 130,980 | -0.16(-0.71%) |
Feb 15, 2023 | 22.51 | 22.56 | 22.48 | 22.56 | 6,676 | -0.05(-0.22%) |
Feb 14, 2023 | 22.56 | 22.61 | 22.49 | 22.61 | 6,789 | +0.05(+0.22%) |
Feb 13, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 57,533 | -0.01(-0.05%) |
Feb 10, 2023 | 22.70 | 22.70 | 22.57 | 22.57 | 14,951 | -0.12(-0.54%) |
Feb 09, 2023 | 22.92 | 22.92 | 22.69 | 22.69 | 4,600 | -0.14(-0.60%) |
Feb 08, 2023 | 22.89 | 22.90 | 22.79 | 22.83 | 9,506 | -0.08(-0.35%) |
Feb 07, 2023 | 22.82 | 22.95 | 22.82 | 22.91 | 8,758 | +0.07(+0.31%) |
Feb 06, 2023 | 22.88 | 22.88 | 22.81 | 22.84 | 30,991 | -0.09(-0.39%) |
Feb 03, 2023 | 22.95 | 23.06 | 22.93 | 22.93 | 4,761 | -0.18(-0.78%) |
Feb 02, 2023 | 23.24 | 23.24 | 23.02 | 23.11 | 71,466 | +0.06(+0.28%) |
Feb 01, 2023 | 22.85 | 23.05 | 22.82 | 23.05 | 4,444 | +0.13(+0.56%) |
Jan 31, 2023 | 22.82 | 22.92 | 22.82 | 22.92 | 136,687 | +0.16(+0.69%) |
Jan 30, 2023 | 22.78 | 22.80 | 22.75 | 22.76 | 8,081 | -0.07(-0.31%) |
Jan 27, 2023 | 22.87 | 22.89 | 22.83 | 22.83 | 6,735 | -0.07(-0.31%) |
Jan 26, 2023 | 22.88 | 22.91 | 22.82 | 22.90 | 31,044 | +0.05(+0.24%) |
Jan 25, 2023 | 22.80 | 22.87 | 22.76 | 22.84 | 12,805 | +0.02(+0.10%) |
Jan 24, 2023 | 22.83 | 22.84 | 22.74 | 22.82 | 11,016 | +0.04(+0.16%) |
Jan 23, 2023 | 22.82 | 22.87 | 22.78 | 22.79 | 27,255 | -0.05(-0.21%) |
Jan 20, 2023 | 22.80 | 22.83 | 22.72 | 22.83 | 20,539 | +0.05(+0.23%) |
Jan 19, 2023 | 22.79 | 22.80 | 22.75 | 22.78 | 13,513 | -0.10(-0.44%) |
Jan 18, 2023 | 22.96 | 23.01 | 22.85 | 22.88 | 44,431 | +0.05(+0.22%) |
Jan 17, 2023 | 22.87 | 22.87 | 22.80 | 22.83 | 109,363 | -0.06(-0.26%) |
Jan 13, 2023 | 22.81 | 22.91 | 22.81 | 22.89 | 7,987 | +0.02(+0.08%) |
Jan 12, 2023 | 22.82 | 22.87 | 22.74 | 22.87 | 15,395 | +0.11(+0.49%) |
Jan 11, 2023 | 22.70 | 22.76 | 22.67 | 22.76 | 14,594 | +0.13(+0.57%) |
Jan 10, 2023 | 22.63 | 22.63 | 22.58 | 22.63 | 19,982 | -0.01(-0.04%) |
Jan 09, 2023 | 22.64 | 22.69 | 22.57 | 22.64 | 43,351 | +0.09(+0.40%) |
Jan 06, 2023 | 22.37 | 22.61 | 22.37 | 22.55 | 48,507 | +0.29(+1.33%) |
Jan 05, 2023 | 22.22 | 22.26 | 22.18 | 22.26 | 12,705 | -0.02(-0.11%) |
Jan 04, 2023 | 22.23 | 22.28 | 22.15 | 22.28 | 16,343 | +0.22(+1.00%) |