Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.14 | 20.41 | 19.86 | 20.40 | 1,426,740 | +0.35(+1.76%) |
Mar 30, 2023 | 20.14 | 20.38 | 19.90 | 20.05 | 1,975,617 | +0.21(+1.06%) |
Mar 29, 2023 | 19.35 | 19.93 | 19.35 | 19.84 | 1,611,808 | +0.79(+4.16%) |
Mar 28, 2023 | 18.61 | 19.14 | 18.47 | 19.04 | 1,336,545 | +0.27(+1.45%) |
Mar 27, 2023 | 18.97 | 19.08 | 18.64 | 18.77 | 2,219,013 | +0.49(+2.69%) |
Mar 24, 2023 | 17.26 | 18.35 | 17.11 | 18.28 | 2,401,539 | +0.84(+4.84%) |
Mar 23, 2023 | 18.46 | 18.54 | 17.33 | 17.43 | 1,735,383 | -0.93(-5.08%) |
Mar 22, 2023 | 19.14 | 19.23 | 18.32 | 18.37 | 2,321,833 | -0.99(-5.13%) |
Mar 21, 2023 | 18.95 | 19.62 | 18.86 | 19.36 | 1,994,157 | +0.77(+4.16%) |
Mar 20, 2023 | 18.31 | 18.95 | 18.31 | 18.59 | 1,299,783 | +0.33(+1.83%) |
Mar 17, 2023 | 18.99 | 19.01 | 17.99 | 18.25 | 2,895,958 | -0.85(-4.47%) |
Mar 16, 2023 | 19.51 | 19.56 | 18.58 | 19.11 | 1,798,571 | -0.67(-3.38%) |
Mar 15, 2023 | 19.35 | 19.89 | 18.92 | 19.77 | 1,987,374 | +0.00(+0.00%) |
Mar 14, 2023 | 20.99 | 21.15 | 19.54 | 19.77 | 2,371,481 | -0.65(-3.19%) |
Mar 13, 2023 | 20.35 | 20.74 | 19.92 | 20.43 | 2,069,850 | -0.35(-1.69%) |
Mar 10, 2023 | 22.10 | 22.13 | 20.74 | 20.78 | 1,578,401 | -1.40(-6.31%) |
Mar 09, 2023 | 22.43 | 22.59 | 22.15 | 22.18 | 2,178,447 | -0.88(-3.82%) |
Mar 08, 2023 | 22.93 | 23.26 | 22.71 | 23.06 | 676,629 | +0.12(+0.54%) |
Mar 07, 2023 | 23.64 | 23.72 | 22.74 | 22.93 | 781,841 | -0.71(-3.01%) |
Mar 06, 2023 | 24.07 | 24.15 | 23.58 | 23.65 | 1,282,359 | -0.27(-1.14%) |
Mar 03, 2023 | 24.08 | 24.25 | 23.78 | 23.92 | 652,397 | +0.04(+0.15%) |
Mar 02, 2023 | 23.51 | 23.89 | 23.32 | 23.88 | 850,469 | +0.25(+1.04%) |
Mar 01, 2023 | 23.20 | 23.66 | 23.07 | 23.64 | 1,548,724 | +0.33(+1.40%) |
Feb 28, 2023 | 23.46 | 23.67 | 23.26 | 23.31 | 2,228,850 | -0.17(-0.71%) |
Feb 27, 2023 | 24.09 | 24.13 | 23.36 | 23.48 | 648,990 | -0.32(-1.33%) |
Feb 24, 2023 | 23.80 | 23.85 | 23.51 | 23.80 | 768,736 | -0.26(-1.10%) |
Feb 23, 2023 | 24.22 | 24.37 | 23.83 | 24.06 | 596,896 | +0.01(+0.04%) |
Feb 22, 2023 | 24.31 | 24.51 | 23.95 | 24.05 | 1,288,053 | -0.26(-1.09%) |
Feb 21, 2023 | 24.78 | 24.98 | 24.22 | 24.31 | 630,095 | -0.69(-2.74%) |
Feb 17, 2023 | 25.25 | 25.38 | 24.82 | 25.00 | 1,084,041 | -0.33(-1.32%) |
Feb 16, 2023 | 25.72 | 25.72 | 25.32 | 25.33 | 793,464 | -0.67(-2.59%) |
Feb 15, 2023 | 25.72 | 26.02 | 25.59 | 26.01 | 474,144 | +0.13(+0.50%) |
Feb 14, 2023 | 26.05 | 26.18 | 25.68 | 25.88 | 607,962 | -0.24(-0.93%) |
Feb 13, 2023 | 25.74 | 26.12 | 25.69 | 26.12 | 467,482 | +0.46(+1.79%) |
Feb 10, 2023 | 25.27 | 25.73 | 25.20 | 25.66 | 549,694 | +0.32(+1.26%) |
Feb 09, 2023 | 25.82 | 25.99 | 25.27 | 25.34 | 989,715 | -0.33(-1.28%) |
Feb 08, 2023 | 25.45 | 26.22 | 25.41 | 25.67 | 1,201,764 | -0.13(-0.50%) |
Feb 07, 2023 | 25.67 | 26.12 | 25.41 | 25.80 | 1,460,765 | -0.13(-0.50%) |
Feb 06, 2023 | 26.37 | 26.38 | 25.64 | 25.93 | 781,491 | -0.70(-2.63%) |
Feb 03, 2023 | 26.93 | 27.02 | 26.38 | 26.63 | 1,080,836 | -0.67(-2.47%) |
Feb 02, 2023 | 26.66 | 27.57 | 26.66 | 27.31 | 1,592,437 | +0.98(+3.71%) |
Feb 01, 2023 | 26.14 | 26.45 | 25.67 | 26.33 | 1,191,497 | +0.07(+0.26%) |
Jan 31, 2023 | 25.77 | 26.33 | 25.56 | 26.26 | 2,914,895 | +0.48(+1.84%) |
Jan 30, 2023 | 25.92 | 26.18 | 25.76 | 25.78 | 530,770 | -0.35(-1.36%) |
Jan 27, 2023 | 25.17 | 26.23 | 25.17 | 26.14 | 672,910 | +0.94(+3.74%) |
Jan 26, 2023 | 25.33 | 25.39 | 25.01 | 25.20 | 649,200 | -0.04(-0.17%) |
Jan 25, 2023 | 24.82 | 25.33 | 24.70 | 25.24 | 594,836 | +0.32(+1.28%) |
Jan 24, 2023 | 25.06 | 25.34 | 24.90 | 24.92 | 736,543 | -0.53(-2.07%) |
Jan 23, 2023 | 25.24 | 25.63 | 25.11 | 25.45 | 450,643 | +0.21(+0.82%) |
Jan 20, 2023 | 25.07 | 25.24 | 24.71 | 25.24 | 613,701 | +0.27(+1.07%) |
Jan 19, 2023 | 25.17 | 25.35 | 24.94 | 24.97 | 834,123 | -0.41(-1.63%) |
Jan 18, 2023 | 25.95 | 25.96 | 25.18 | 25.39 | 749,718 | -0.48(-1.84%) |
Jan 17, 2023 | 25.78 | 26.00 | 25.66 | 25.86 | 551,639 | +0.04(+0.17%) |
Jan 13, 2023 | 25.67 | 25.92 | 25.53 | 25.82 | 491,417 | -0.12(-0.47%) |
Jan 12, 2023 | 25.65 | 26.11 | 25.34 | 25.94 | 689,632 | +0.57(+2.25%) |
Jan 11, 2023 | 24.79 | 25.43 | 24.76 | 25.37 | 728,695 | +0.90(+3.67%) |
Jan 10, 2023 | 24.14 | 24.50 | 23.61 | 24.47 | 2,279,695 | +0.33(+1.36%) |
Jan 09, 2023 | 24.44 | 24.63 | 24.00 | 24.14 | 1,722,476 | -0.30(-1.24%) |
Jan 06, 2023 | 23.80 | 24.55 | 23.80 | 24.44 | 535,302 | +0.70(+2.95%) |
Jan 05, 2023 | 24.47 | 24.47 | 23.73 | 23.74 | 693,588 | -0.96(-3.88%) |
Jan 04, 2023 | 24.49 | 24.85 | 24.38 | 24.70 | 667,972 | +0.41(+1.67%) |