Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.60 | 17.65 | 17.32 | 17.61 | 13,425,025 | +0.22(+1.25%) |
Mar 30, 2023 | 17.96 | 17.98 | 17.27 | 17.39 | 16,181,269 | -0.31(-1.77%) |
Mar 29, 2023 | 17.67 | 17.72 | 17.36 | 17.71 | 15,037,048 | +0.33(+1.91%) |
Mar 28, 2023 | 17.31 | 17.45 | 17.00 | 17.38 | 9,451,297 | +0.05(+0.27%) |
Mar 27, 2023 | 17.57 | 17.79 | 17.00 | 17.33 | 21,294,820 | +0.36(+2.13%) |
Mar 24, 2023 | 16.35 | 17.07 | 16.25 | 16.97 | 12,193,828 | +0.33(+2.00%) |
Mar 23, 2023 | 17.00 | 17.36 | 16.51 | 16.63 | 27,858,186 | -0.28(-1.63%) |
Mar 22, 2023 | 17.91 | 17.91 | 16.88 | 16.91 | 20,722,478 | -1.10(-6.11%) |
Mar 21, 2023 | 17.80 | 18.19 | 17.76 | 18.01 | 22,652,144 | +0.85(+4.98%) |
Mar 20, 2023 | 17.39 | 17.98 | 17.05 | 17.16 | 22,609,986 | +0.18(+1.06%) |
Mar 17, 2023 | 17.29 | 17.53 | 16.64 | 16.98 | 42,416,892 | -0.68(-3.87%) |
Mar 16, 2023 | 16.49 | 18.13 | 16.21 | 17.66 | 33,640,340 | +0.91(+5.44%) |
Mar 15, 2023 | 17.33 | 17.71 | 16.49 | 16.75 | 32,756,722 | -1.24(-6.91%) |
Mar 14, 2023 | 18.86 | 19.11 | 17.23 | 17.99 | 28,579,166 | +0.10(+0.58%) |
Mar 13, 2023 | 13.48 | 19.08 | 13.23 | 17.89 | 43,774,544 | -1.36(-7.05%) |
Mar 10, 2023 | 19.30 | 20.00 | 18.68 | 19.24 | 24,930,314 | -0.36(-1.84%) |
Mar 09, 2023 | 20.28 | 20.30 | 19.42 | 19.61 | 15,622,676 | -0.85(-4.17%) |
Mar 08, 2023 | 21.07 | 21.10 | 20.34 | 20.46 | 15,277,515 | -0.60(-2.86%) |
Mar 07, 2023 | 21.77 | 21.85 | 21.05 | 21.06 | 9,831,281 | -0.86(-3.90%) |
Mar 06, 2023 | 22.00 | 22.17 | 21.83 | 21.92 | 7,572,152 | -0.04(-0.17%) |
Mar 03, 2023 | 21.62 | 22.00 | 21.53 | 21.95 | 8,162,628 | +0.43(+2.01%) |
Mar 02, 2023 | 21.74 | 21.80 | 21.31 | 21.52 | 10,499,081 | -0.44(-2.01%) |
Mar 01, 2023 | 21.80 | 22.02 | 21.69 | 21.96 | 7,337,290 | +0.04(+0.17%) |
Feb 28, 2023 | 22.03 | 22.12 | 21.86 | 21.93 | 9,265,265 | +0.05(+0.21%) |
Feb 27, 2023 | 22.00 | 22.12 | 21.81 | 21.88 | 7,260,809 | +0.09(+0.43%) |
Feb 24, 2023 | 21.44 | 21.82 | 21.39 | 21.78 | 6,781,263 | +0.15(+0.70%) |
Feb 23, 2023 | 21.67 | 21.91 | 21.32 | 21.63 | 7,435,641 | -0.03(-0.13%) |
Feb 22, 2023 | 21.65 | 21.91 | 21.49 | 21.66 | 7,669,596 | -0.14(-0.65%) |
Feb 21, 2023 | 22.13 | 22.20 | 21.62 | 21.80 | 8,141,154 | -0.63(-2.81%) |
Feb 17, 2023 | 22.19 | 22.46 | 22.05 | 22.43 | 6,049,519 | +0.19(+0.85%) |
Feb 16, 2023 | 22.23 | 22.43 | 22.05 | 22.25 | 6,558,230 | -0.23(-1.00%) |
Feb 15, 2023 | 22.24 | 22.49 | 22.14 | 22.47 | 5,610,804 | +0.05(+0.21%) |
Feb 14, 2023 | 22.45 | 22.58 | 22.16 | 22.42 | 5,734,794 | -0.05(-0.21%) |
Feb 13, 2023 | 22.20 | 22.48 | 22.10 | 22.47 | 6,859,381 | +0.22(+0.97%) |
Feb 10, 2023 | 22.00 | 22.26 | 21.95 | 22.25 | 6,330,327 | +0.13(+0.60%) |
Feb 09, 2023 | 22.49 | 22.58 | 22.09 | 22.12 | 7,102,333 | -0.30(-1.34%) |
Feb 08, 2023 | 22.19 | 22.54 | 22.09 | 22.42 | 15,706,036 | -0.02(-0.08%) |
Feb 07, 2023 | 22.16 | 22.60 | 22.11 | 22.44 | 7,074,340 | +0.17(+0.76%) |
Feb 06, 2023 | 22.42 | 22.46 | 22.19 | 22.27 | 6,813,452 | -0.29(-1.29%) |
Feb 03, 2023 | 22.41 | 22.75 | 22.37 | 22.57 | 6,552,445 | +0.05(+0.21%) |
Feb 02, 2023 | 22.48 | 22.88 | 22.25 | 22.52 | 6,456,671 | +0.16(+0.71%) |
Feb 01, 2023 | 21.94 | 22.65 | 21.82 | 22.36 | 9,153,620 | +0.23(+1.02%) |
Jan 31, 2023 | 21.88 | 22.14 | 21.63 | 22.13 | 7,640,950 | +0.32(+1.47%) |
Jan 30, 2023 | 21.85 | 21.97 | 21.76 | 21.81 | 6,286,207 | -0.19(-0.85%) |
Jan 27, 2023 | 21.86 | 22.09 | 21.79 | 22.00 | 5,432,050 | +0.19(+0.86%) |
Jan 26, 2023 | 21.67 | 21.86 | 21.58 | 21.81 | 5,925,499 | +0.28(+1.31%) |
Jan 25, 2023 | 21.40 | 21.56 | 21.25 | 21.53 | 6,678,898 | +0.07(+0.31%) |
Jan 24, 2023 | 21.62 | 21.74 | 21.26 | 21.47 | 8,251,217 | -0.12(-0.57%) |
Jan 23, 2023 | 21.47 | 21.66 | 21.25 | 21.59 | 11,032,072 | +0.25(+1.19%) |
Jan 20, 2023 | 21.40 | 21.83 | 20.44 | 21.33 | 15,116,243 | +0.94(+4.61%) |
Jan 19, 2023 | 20.20 | 20.45 | 19.85 | 20.39 | 13,423,220 | -0.12(-0.60%) |
Jan 18, 2023 | 20.95 | 21.20 | 20.50 | 20.52 | 9,131,310 | -0.57(-2.72%) |
Jan 17, 2023 | 21.03 | 21.16 | 20.82 | 21.09 | 6,803,769 | +0.00(+0.00%) |
Jan 13, 2023 | 20.68 | 21.14 | 20.33 | 21.09 | 10,432,747 | +0.07(+0.31%) |
Jan 12, 2023 | 20.96 | 21.15 | 20.81 | 21.02 | 5,652,764 | +0.22(+1.04%) |
Jan 11, 2023 | 20.78 | 20.91 | 20.60 | 20.81 | 7,013,035 | +0.09(+0.45%) |
Jan 10, 2023 | 20.60 | 20.86 | 20.54 | 20.71 | 6,105,582 | -0.06(-0.27%) |
Jan 09, 2023 | 20.96 | 21.03 | 20.75 | 20.77 | 6,417,804 | -0.28(-1.34%) |
Jan 06, 2023 | 20.51 | 21.13 | 20.29 | 21.05 | 6,200,048 | +0.68(+3.32%) |
Jan 05, 2023 | 20.43 | 20.53 | 20.13 | 20.37 | 6,067,163 | -0.23(-1.10%) |
Jan 04, 2023 | 20.50 | 20.75 | 20.33 | 20.60 | 8,356,929 | +0.41(+2.05%) |