Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.32 | 19.57 | 19.32 | 19.54 | 981,152 | +0.11(+0.59%) |
Mar 30, 2023 | 19.40 | 19.43 | 19.34 | 19.42 | 634,286 | +0.18(+0.94%) |
Mar 29, 2023 | 19.29 | 19.31 | 19.21 | 19.24 | 553,044 | -0.11(-0.59%) |
Mar 28, 2023 | 19.24 | 19.36 | 19.24 | 19.35 | 661,045 | +0.09(+0.45%) |
Mar 27, 2023 | 19.15 | 19.30 | 19.15 | 19.27 | 791,977 | +0.18(+0.95%) |
Mar 24, 2023 | 18.89 | 19.10 | 18.89 | 19.09 | 1,034,747 | +0.29(+1.53%) |
Mar 23, 2023 | 18.88 | 18.93 | 18.78 | 18.80 | 760,023 | -0.11(-0.56%) |
Mar 22, 2023 | 19.02 | 19.02 | 18.83 | 18.91 | 577,205 | -0.07(-0.35%) |
Mar 21, 2023 | 19.11 | 19.12 | 18.96 | 18.97 | 362,336 | +0.02(+0.10%) |
Mar 20, 2023 | 18.91 | 18.98 | 18.89 | 18.95 | 710,798 | -0.01(-0.05%) |
Mar 17, 2023 | 19.01 | 19.01 | 18.89 | 18.96 | 831,866 | -0.02(-0.10%) |
Mar 16, 2023 | 19.01 | 19.05 | 18.93 | 18.98 | 897,540 | +0.13(+0.71%) |
Mar 15, 2023 | 18.93 | 18.96 | 18.84 | 18.85 | 1,268,850 | -0.21(-1.10%) |
Mar 14, 2023 | 19.04 | 19.13 | 18.99 | 19.06 | 880,659 | +0.00(+0.00%) |
Mar 13, 2023 | 19.02 | 19.16 | 19.01 | 19.06 | 1,201,872 | -0.10(-0.50%) |
Mar 10, 2023 | 19.06 | 19.17 | 19.06 | 19.15 | 1,046,231 | +0.08(+0.40%) |
Mar 09, 2023 | 19.22 | 19.28 | 19.07 | 19.08 | 1,253,795 | -0.11(-0.60%) |
Mar 08, 2023 | 19.30 | 19.30 | 19.18 | 19.19 | 956,416 | -0.14(-0.74%) |
Mar 07, 2023 | 19.33 | 19.40 | 19.28 | 19.34 | 608,489 | -0.03(-0.15%) |
Mar 06, 2023 | 19.30 | 19.42 | 19.27 | 19.36 | 794,090 | -0.07(-0.34%) |
Mar 03, 2023 | 19.33 | 19.49 | 19.29 | 19.43 | 2,747,181 | +0.11(+0.59%) |
Mar 02, 2023 | 19.37 | 19.41 | 19.27 | 19.32 | 964,216 | -0.11(-0.59%) |
Mar 01, 2023 | 19.33 | 19.46 | 19.32 | 19.43 | 819,623 | +0.12(+0.64%) |
Feb 28, 2023 | 19.38 | 19.39 | 19.30 | 19.31 | 546,577 | -0.05(-0.25%) |
Feb 27, 2023 | 19.41 | 19.42 | 19.33 | 19.35 | 999,297 | -0.02(-0.10%) |
Feb 24, 2023 | 19.52 | 19.52 | 19.37 | 19.37 | 881,052 | -0.29(-1.46%) |
Feb 23, 2023 | 19.70 | 19.73 | 19.61 | 19.66 | 298,289 | -0.02(-0.10%) |
Feb 22, 2023 | 19.78 | 19.78 | 19.67 | 19.68 | 496,521 | -0.10(-0.48%) |
Feb 21, 2023 | 19.73 | 19.83 | 19.70 | 19.78 | 854,508 | +0.19(+0.98%) |
Feb 17, 2023 | 19.55 | 19.63 | 19.55 | 19.58 | 1,080,458 | +0.10(+0.49%) |
Feb 16, 2023 | 19.36 | 19.51 | 19.36 | 19.49 | 689,946 | +0.09(+0.44%) |
Feb 15, 2023 | 19.51 | 19.52 | 19.35 | 19.40 | 803,874 | -0.16(-0.83%) |
Feb 14, 2023 | 19.41 | 19.58 | 19.38 | 19.57 | 1,260,295 | +0.15(+0.79%) |
Feb 13, 2023 | 19.28 | 19.43 | 19.28 | 19.41 | 815,270 | +0.11(+0.59%) |
Feb 10, 2023 | 19.14 | 19.31 | 19.14 | 19.30 | 1,790,728 | +0.18(+0.95%) |
Feb 09, 2023 | 19.29 | 19.29 | 19.12 | 19.12 | 1,112,401 | -0.12(-0.65%) |
Feb 08, 2023 | 19.16 | 19.25 | 19.11 | 19.24 | 461,589 | +0.06(+0.30%) |
Feb 07, 2023 | 19.12 | 19.23 | 19.09 | 19.18 | 570,196 | +0.05(+0.25%) |
Feb 06, 2023 | 19.22 | 19.22 | 19.03 | 19.13 | 430,018 | -0.05(-0.25%) |
Feb 03, 2023 | 19.21 | 19.29 | 19.15 | 19.18 | 1,948,547 | -0.11(-0.55%) |
Feb 02, 2023 | 19.31 | 19.37 | 19.24 | 19.29 | 1,062,018 | +0.08(+0.40%) |
Feb 01, 2023 | 19.31 | 19.34 | 19.10 | 19.21 | 1,396,688 | -0.13(-0.69%) |
Jan 31, 2023 | 19.16 | 19.35 | 19.14 | 19.35 | 1,088,133 | +0.24(+1.25%) |
Jan 30, 2023 | 19.09 | 19.14 | 19.07 | 19.11 | 1,018,977 | +0.11(+0.55%) |
Jan 27, 2023 | 18.96 | 19.04 | 18.91 | 19.00 | 418,010 | +0.04(+0.20%) |
Jan 26, 2023 | 18.89 | 18.99 | 18.88 | 18.96 | 1,182,074 | +0.26(+1.38%) |
Jan 25, 2023 | 18.66 | 18.74 | 18.66 | 18.70 | 822,157 | +0.05(+0.26%) |
Jan 24, 2023 | 18.57 | 18.67 | 18.56 | 18.66 | 514,113 | +0.12(+0.67%) |
Jan 23, 2023 | 18.58 | 18.58 | 18.50 | 18.53 | 1,018,909 | -0.03(-0.15%) |
Jan 20, 2023 | 18.43 | 18.58 | 18.41 | 18.56 | 640,869 | +0.05(+0.26%) |
Jan 19, 2023 | 18.65 | 18.66 | 18.48 | 18.51 | 639,602 | -0.11(-0.57%) |
Jan 18, 2023 | 18.79 | 18.82 | 18.62 | 18.62 | 1,137,998 | -0.12(-0.66%) |
Jan 17, 2023 | 18.65 | 18.76 | 18.62 | 18.74 | 730,352 | +0.07(+0.36%) |
Jan 13, 2023 | 18.60 | 18.69 | 18.58 | 18.68 | 643,789 | +0.03(+0.15%) |
Jan 12, 2023 | 18.54 | 18.68 | 18.48 | 18.65 | 1,527,841 | +0.12(+0.67%) |
Jan 11, 2023 | 18.55 | 18.55 | 18.49 | 18.52 | 1,248,875 | -0.05(-0.26%) |
Jan 10, 2023 | 18.70 | 18.70 | 18.57 | 18.57 | 1,008,138 | -0.20(-1.07%) |
Jan 09, 2023 | 18.77 | 18.91 | 18.76 | 18.77 | 1,076,616 | +0.07(+0.36%) |
Jan 06, 2023 | 18.79 | 18.82 | 18.70 | 18.70 | 564,773 | -0.08(-0.41%) |
Jan 05, 2023 | 18.83 | 18.84 | 18.74 | 18.78 | 485,437 | -0.05(-0.25%) |
Jan 04, 2023 | 18.96 | 18.97 | 18.82 | 18.83 | 1,212,778 | -0.23(-1.20%) |