Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.74 | 20.16 | 19.64 | 20.15 | 4,165,736 | +0.57(+2.93%) |
Mar 30, 2023 | 19.86 | 20.30 | 19.42 | 19.57 | 4,909,264 | +0.06(+0.32%) |
Mar 29, 2023 | 19.19 | 19.56 | 18.93 | 19.51 | 3,589,883 | +0.89(+4.77%) |
Mar 28, 2023 | 18.73 | 19.14 | 18.43 | 18.62 | 3,037,195 | -0.22(-1.19%) |
Mar 27, 2023 | 19.38 | 19.57 | 18.60 | 18.85 | 6,656,368 | +0.29(+1.55%) |
Mar 24, 2023 | 17.99 | 18.65 | 17.70 | 18.56 | 4,890,669 | +0.28(+1.52%) |
Mar 23, 2023 | 18.83 | 19.19 | 18.02 | 18.28 | 4,322,483 | -0.32(-1.73%) |
Mar 22, 2023 | 19.86 | 20.00 | 18.59 | 18.61 | 4,307,473 | -1.60(-7.90%) |
Mar 21, 2023 | 20.01 | 20.46 | 19.86 | 20.20 | 4,160,474 | +1.10(+5.77%) |
Mar 20, 2023 | 18.48 | 19.72 | 18.22 | 19.10 | 5,846,218 | +0.90(+4.93%) |
Mar 17, 2023 | 19.36 | 19.41 | 18.09 | 18.20 | 10,173,787 | -1.62(-8.19%) |
Mar 16, 2023 | 19.62 | 20.27 | 18.37 | 19.82 | 7,166,546 | -0.23(-1.16%) |
Mar 15, 2023 | 20.22 | 20.37 | 19.30 | 20.06 | 6,409,519 | -1.03(-4.89%) |
Mar 14, 2023 | 21.84 | 22.28 | 20.94 | 21.09 | 4,743,566 | +0.37(+1.77%) |
Mar 13, 2023 | 21.99 | 22.38 | 20.37 | 20.72 | 7,113,794 | -2.29(-9.94%) |
Mar 10, 2023 | 24.03 | 24.22 | 22.87 | 23.01 | 5,277,477 | -1.51(-6.14%) |
Mar 09, 2023 | 26.08 | 26.16 | 24.51 | 24.51 | 3,648,412 | -1.71(-6.53%) |
Mar 08, 2023 | 26.76 | 26.83 | 25.97 | 26.23 | 2,872,766 | -0.57(-2.14%) |
Mar 07, 2023 | 27.20 | 27.52 | 26.79 | 26.80 | 3,191,736 | -0.39(-1.45%) |
Mar 06, 2023 | 28.24 | 28.42 | 27.13 | 27.20 | 3,613,754 | -0.97(-3.44%) |
Mar 03, 2023 | 27.57 | 28.17 | 27.51 | 28.16 | 2,673,188 | +0.65(+2.38%) |
Mar 02, 2023 | 27.53 | 27.88 | 26.99 | 27.51 | 4,285,281 | -0.38(-1.35%) |
Mar 01, 2023 | 28.76 | 28.76 | 27.74 | 27.89 | 2,916,317 | -0.56(-1.95%) |
Feb 28, 2023 | 28.27 | 29.07 | 28.15 | 28.44 | 15,963,597 | +0.33(+1.18%) |
Feb 27, 2023 | 29.07 | 29.07 | 27.90 | 28.11 | 3,566,160 | -0.46(-1.60%) |
Feb 24, 2023 | 28.27 | 28.66 | 27.83 | 28.57 | 2,591,510 | -0.20(-0.69%) |
Feb 23, 2023 | 29.34 | 29.68 | 28.35 | 28.76 | 2,248,854 | -0.22(-0.74%) |
Feb 22, 2023 | 28.24 | 28.99 | 28.16 | 28.98 | 2,768,054 | +0.57(+2.02%) |
Feb 21, 2023 | 29.77 | 29.92 | 28.13 | 28.41 | 3,557,707 | -1.92(-6.33%) |
Feb 17, 2023 | 30.64 | 30.68 | 29.70 | 30.32 | 2,857,689 | -0.58(-1.89%) |
Feb 16, 2023 | 31.07 | 31.52 | 30.76 | 30.91 | 2,289,558 | -0.47(-1.49%) |
Feb 15, 2023 | 30.79 | 31.41 | 30.79 | 31.37 | 1,776,322 | +0.28(+0.89%) |
Feb 14, 2023 | 31.28 | 31.56 | 30.90 | 31.10 | 2,555,901 | -0.35(-1.11%) |
Feb 13, 2023 | 30.23 | 31.47 | 29.99 | 31.45 | 2,862,035 | +1.13(+3.73%) |
Feb 10, 2023 | 30.48 | 30.60 | 29.94 | 30.32 | 4,396,836 | -0.44(-1.43%) |
Feb 09, 2023 | 31.31 | 31.51 | 29.88 | 30.75 | 7,590,392 | -0.92(-2.92%) |
Feb 08, 2023 | 31.91 | 32.47 | 31.44 | 31.68 | 4,056,452 | -0.08(-0.25%) |
Feb 07, 2023 | 30.73 | 31.85 | 30.54 | 31.76 | 4,386,345 | +0.81(+2.61%) |
Feb 06, 2023 | 31.27 | 31.54 | 30.64 | 30.95 | 2,817,879 | -0.67(-2.13%) |
Feb 03, 2023 | 31.84 | 32.35 | 31.37 | 31.62 | 3,774,207 | -0.74(-2.30%) |
Feb 02, 2023 | 31.52 | 32.73 | 31.11 | 32.37 | 5,453,062 | +1.46(+4.73%) |
Feb 01, 2023 | 31.42 | 31.68 | 30.10 | 30.91 | 4,151,629 | -0.86(-2.71%) |
Jan 31, 2023 | 30.11 | 31.77 | 29.80 | 31.77 | 8,082,233 | +1.77(+5.89%) |
Jan 30, 2023 | 30.22 | 30.84 | 29.98 | 30.00 | 3,018,614 | -0.75(-2.45%) |
Jan 27, 2023 | 29.68 | 30.83 | 29.53 | 30.75 | 3,448,843 | +1.08(+3.63%) |
Jan 26, 2023 | 29.67 | 29.94 | 29.03 | 29.68 | 1,798,839 | +0.27(+0.91%) |
Jan 25, 2023 | 28.83 | 29.49 | 28.65 | 29.41 | 2,507,579 | +0.24(+0.83%) |
Jan 24, 2023 | 28.61 | 29.23 | 28.27 | 29.17 | 2,284,972 | +0.52(+1.82%) |
Jan 23, 2023 | 28.42 | 28.87 | 28.37 | 28.65 | 2,664,670 | +0.18(+0.63%) |
Jan 20, 2023 | 27.02 | 28.71 | 26.78 | 28.47 | 3,478,479 | +1.63(+6.08%) |
Jan 19, 2023 | 26.75 | 27.15 | 26.46 | 26.84 | 2,308,572 | -0.33(-1.22%) |
Jan 18, 2023 | 28.01 | 28.24 | 27.01 | 27.17 | 2,615,937 | -0.97(-3.44%) |
Jan 17, 2023 | 28.25 | 28.42 | 27.86 | 28.14 | 2,142,505 | -0.13(-0.48%) |
Jan 13, 2023 | 27.80 | 28.32 | 27.44 | 28.27 | 2,520,463 | +0.00(+0.00%) |
Jan 12, 2023 | 29.12 | 29.19 | 28.24 | 28.27 | 4,241,614 | -0.48(-1.65%) |
Jan 11, 2023 | 28.27 | 29.27 | 28.13 | 28.75 | 3,578,864 | +0.54(+1.91%) |
Jan 10, 2023 | 27.48 | 28.23 | 27.04 | 28.21 | 2,830,512 | +0.73(+2.64%) |
Jan 09, 2023 | 28.14 | 28.51 | 27.43 | 27.48 | 4,807,873 | -0.73(-2.57%) |
Jan 06, 2023 | 27.64 | 28.32 | 27.00 | 28.21 | 3,535,634 | +0.66(+2.41%) |
Jan 05, 2023 | 27.65 | 28.09 | 27.33 | 27.55 | 3,371,775 | -0.27(-0.98%) |
Jan 04, 2023 | 27.63 | 28.19 | 27.27 | 27.82 | 3,790,434 | +0.57(+2.11%) |