Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.91 | 20.01 | 19.63 | 19.93 | 1,162,973 | +0.19(+0.97%) |
Mar 30, 2023 | 20.55 | 20.64 | 19.63 | 19.74 | 1,123,443 | -0.60(-2.97%) |
Mar 29, 2023 | 20.55 | 20.55 | 20.01 | 20.34 | 1,369,376 | +0.12(+0.62%) |
Mar 28, 2023 | 20.06 | 20.36 | 19.86 | 20.22 | 1,000,296 | +0.03(+0.14%) |
Mar 27, 2023 | 20.54 | 21.26 | 20.11 | 20.19 | 1,310,577 | +0.29(+1.45%) |
Mar 24, 2023 | 18.72 | 19.95 | 18.47 | 19.90 | 2,183,124 | +0.85(+4.49%) |
Mar 23, 2023 | 20.10 | 20.16 | 18.97 | 19.05 | 1,375,390 | -0.96(-4.80%) |
Mar 22, 2023 | 21.36 | 21.39 | 19.99 | 20.01 | 2,116,085 | -1.35(-6.34%) |
Mar 21, 2023 | 20.89 | 21.53 | 20.77 | 21.36 | 2,194,847 | +1.24(+6.15%) |
Mar 20, 2023 | 20.62 | 20.99 | 20.07 | 20.12 | 2,137,293 | -0.08(-0.38%) |
Mar 17, 2023 | 20.37 | 20.48 | 19.81 | 20.20 | 4,101,043 | -0.68(-3.26%) |
Mar 16, 2023 | 20.00 | 21.58 | 19.76 | 20.88 | 2,936,656 | +0.51(+2.50%) |
Mar 15, 2023 | 19.05 | 20.62 | 18.70 | 20.37 | 4,780,711 | -0.31(-1.49%) |
Mar 14, 2023 | 22.75 | 23.10 | 20.47 | 20.68 | 3,800,079 | -0.16(-0.76%) |
Mar 13, 2023 | 22.11 | 22.46 | 20.11 | 20.84 | 5,544,366 | -2.20(-9.56%) |
Mar 10, 2023 | 22.53 | 23.53 | 21.85 | 23.04 | 3,084,547 | -0.13(-0.57%) |
Mar 09, 2023 | 24.44 | 24.44 | 23.09 | 23.17 | 2,232,797 | -1.51(-6.12%) |
Mar 08, 2023 | 24.35 | 24.98 | 24.19 | 24.68 | 4,131,930 | +0.37(+1.52%) |
Mar 07, 2023 | 24.46 | 24.46 | 24.05 | 24.31 | 2,826,729 | -0.29(-1.20%) |
Mar 06, 2023 | 24.80 | 24.98 | 24.53 | 24.61 | 835,342 | -0.17(-0.69%) |
Mar 03, 2023 | 24.58 | 24.84 | 24.24 | 24.78 | 1,184,000 | +0.35(+1.44%) |
Mar 02, 2023 | 24.91 | 25.06 | 24.20 | 24.43 | 741,898 | -0.69(-2.76%) |
Mar 01, 2023 | 25.14 | 25.24 | 24.89 | 25.12 | 1,217,460 | -0.10(-0.41%) |
Feb 28, 2023 | 25.59 | 25.75 | 25.22 | 25.22 | 1,432,990 | -0.32(-1.26%) |
Feb 27, 2023 | 25.78 | 25.91 | 25.45 | 25.55 | 753,971 | -0.04(-0.15%) |
Feb 24, 2023 | 25.01 | 25.64 | 24.86 | 25.58 | 1,166,778 | +0.20(+0.79%) |
Feb 23, 2023 | 25.39 | 25.53 | 25.17 | 25.38 | 714,560 | +0.15(+0.60%) |
Feb 22, 2023 | 25.30 | 25.56 | 25.00 | 25.23 | 1,385,226 | -0.09(-0.38%) |
Feb 21, 2023 | 25.91 | 26.09 | 25.32 | 25.33 | 1,288,663 | -0.77(-2.95%) |
Feb 17, 2023 | 26.04 | 26.28 | 25.74 | 26.10 | 1,090,997 | +0.09(+0.36%) |
Feb 16, 2023 | 26.06 | 26.28 | 25.75 | 26.00 | 1,687,721 | -0.47(-1.79%) |
Feb 15, 2023 | 25.94 | 26.66 | 25.93 | 26.48 | 1,747,377 | +0.31(+1.20%) |
Feb 14, 2023 | 26.07 | 26.23 | 25.73 | 26.16 | 1,270,633 | -0.02(-0.07%) |
Feb 13, 2023 | 25.60 | 26.22 | 25.44 | 26.18 | 1,548,640 | +0.48(+1.88%) |
Feb 10, 2023 | 25.23 | 25.78 | 25.19 | 25.70 | 931,477 | +0.30(+1.20%) |
Feb 09, 2023 | 26.17 | 26.34 | 25.38 | 25.39 | 1,155,393 | -0.86(-3.29%) |
Feb 08, 2023 | 26.27 | 26.57 | 26.14 | 26.26 | 774,985 | -0.32(-1.21%) |
Feb 07, 2023 | 25.97 | 26.70 | 25.96 | 26.58 | 837,197 | +0.38(+1.45%) |
Feb 06, 2023 | 26.55 | 26.75 | 25.86 | 26.20 | 1,054,347 | -0.56(-2.09%) |
Feb 03, 2023 | 26.49 | 26.76 | 26.28 | 26.76 | 1,609,420 | +0.14(+0.53%) |
Feb 02, 2023 | 25.37 | 26.64 | 25.31 | 26.62 | 1,738,092 | +1.38(+5.46%) |
Feb 01, 2023 | 24.06 | 25.57 | 23.94 | 25.24 | 2,736,046 | +0.95(+3.91%) |
Jan 31, 2023 | 24.35 | 24.91 | 23.09 | 24.29 | 3,473,275 | -0.18(-0.74%) |
Jan 30, 2023 | 24.57 | 24.70 | 24.45 | 24.47 | 1,270,441 | -0.29(-1.19%) |
Jan 27, 2023 | 24.30 | 24.97 | 24.20 | 24.77 | 1,595,030 | +0.50(+2.07%) |
Jan 26, 2023 | 24.01 | 24.28 | 23.73 | 24.26 | 2,214,568 | +0.58(+2.45%) |
Jan 25, 2023 | 23.54 | 23.69 | 23.28 | 23.68 | 1,111,865 | -0.07(-0.28%) |
Jan 24, 2023 | 23.90 | 23.94 | 23.54 | 23.75 | 801,811 | -0.15(-0.64%) |
Jan 23, 2023 | 23.76 | 24.09 | 23.57 | 23.90 | 841,472 | +0.19(+0.80%) |
Jan 20, 2023 | 23.42 | 23.84 | 23.27 | 23.71 | 1,302,328 | +0.50(+2.17%) |
Jan 19, 2023 | 23.17 | 23.29 | 22.82 | 23.21 | 1,080,426 | -0.19(-0.81%) |
Jan 18, 2023 | 24.50 | 24.51 | 23.39 | 23.40 | 1,641,903 | -1.18(-4.79%) |
Jan 17, 2023 | 24.55 | 24.65 | 24.26 | 24.58 | 1,198,331 | +0.06(+0.23%) |
Jan 13, 2023 | 24.22 | 24.59 | 23.88 | 24.52 | 800,306 | -0.01(-0.04%) |
Jan 12, 2023 | 24.36 | 24.70 | 24.23 | 24.53 | 985,928 | +0.33(+1.37%) |
Jan 11, 2023 | 23.90 | 24.21 | 23.86 | 24.20 | 847,261 | +0.33(+1.39%) |
Jan 10, 2023 | 23.66 | 24.01 | 23.63 | 23.86 | 1,246,622 | +0.09(+0.36%) |
Jan 09, 2023 | 23.60 | 23.87 | 23.50 | 23.78 | 1,505,108 | +0.14(+0.60%) |
Jan 06, 2023 | 23.21 | 23.71 | 22.98 | 23.64 | 1,538,845 | +0.70(+3.06%) |
Jan 05, 2023 | 23.22 | 23.22 | 22.77 | 22.93 | 1,000,876 | -0.30(-1.31%) |
Jan 04, 2023 | 23.39 | 23.68 | 23.12 | 23.24 | 1,176,812 | +0.14(+0.62%) |