Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.30 | 23.74 | 23.30 | 23.45 | 9,623,988 | +0.24(+1.05%) |
Mar 30, 2023 | 23.45 | 23.53 | 23.06 | 23.21 | 8,076,889 | +0.07(+0.30%) |
Mar 29, 2023 | 23.13 | 23.31 | 22.98 | 23.14 | 9,371,947 | +0.36(+1.59%) |
Mar 28, 2023 | 22.33 | 23.05 | 22.27 | 22.78 | 10,959,425 | +0.36(+1.62%) |
Mar 27, 2023 | 22.04 | 22.54 | 21.69 | 22.41 | 11,167,523 | +0.72(+3.34%) |
Mar 24, 2023 | 21.07 | 21.73 | 20.96 | 21.69 | 10,550,247 | +0.16(+0.73%) |
Mar 23, 2023 | 22.02 | 22.35 | 21.28 | 21.53 | 10,715,621 | -0.27(-1.26%) |
Mar 22, 2023 | 22.52 | 22.68 | 21.78 | 21.81 | 10,312,761 | -0.67(-2.96%) |
Mar 21, 2023 | 21.92 | 22.63 | 21.83 | 22.47 | 11,977,600 | +1.19(+5.61%) |
Mar 20, 2023 | 20.71 | 21.54 | 20.71 | 21.28 | 10,961,296 | +0.53(+2.55%) |
Mar 17, 2023 | 21.30 | 21.51 | 20.57 | 20.75 | 21,970,480 | -0.79(-3.68%) |
Mar 16, 2023 | 20.28 | 21.56 | 20.13 | 21.54 | 15,255,784 | +0.73(+3.53%) |
Mar 15, 2023 | 21.73 | 21.81 | 20.22 | 20.81 | 19,584,698 | -1.93(-8.48%) |
Mar 14, 2023 | 22.60 | 23.47 | 22.31 | 22.74 | 10,076,972 | +0.27(+1.22%) |
Mar 13, 2023 | 22.84 | 23.09 | 22.13 | 22.46 | 13,353,505 | -1.00(-4.26%) |
Mar 10, 2023 | 23.99 | 24.37 | 23.31 | 23.46 | 10,036,194 | -0.60(-2.48%) |
Mar 09, 2023 | 24.96 | 25.31 | 24.00 | 24.06 | 10,400,225 | -0.79(-3.19%) |
Mar 08, 2023 | 25.01 | 25.44 | 24.55 | 24.85 | 8,794,380 | -0.26(-1.05%) |
Mar 07, 2023 | 25.50 | 25.58 | 25.05 | 25.12 | 8,512,734 | -0.57(-2.21%) |
Mar 06, 2023 | 25.71 | 25.88 | 25.50 | 25.68 | 8,728,682 | -0.28(-1.09%) |
Mar 03, 2023 | 25.10 | 26.08 | 24.99 | 25.97 | 7,779,627 | +0.42(+1.65%) |
Mar 02, 2023 | 25.12 | 25.69 | 25.04 | 25.55 | 7,366,694 | +0.30(+1.20%) |
Mar 01, 2023 | 24.64 | 25.43 | 24.55 | 25.24 | 7,554,931 | +0.63(+2.54%) |
Feb 28, 2023 | 25.53 | 25.60 | 24.60 | 24.62 | 12,084,308 | -0.67(-2.63%) |
Feb 27, 2023 | 25.04 | 25.47 | 24.79 | 25.28 | 8,794,524 | +0.23(+0.94%) |
Feb 24, 2023 | 24.56 | 25.12 | 24.41 | 25.05 | 10,297,684 | +0.11(+0.43%) |
Feb 23, 2023 | 25.06 | 25.27 | 24.46 | 24.94 | 11,584,306 | +0.36(+1.47%) |
Feb 22, 2023 | 24.78 | 25.12 | 24.34 | 24.58 | 9,659,080 | -0.30(-1.22%) |
Feb 21, 2023 | 25.30 | 25.44 | 24.77 | 24.88 | 12,783,426 | -0.43(-1.70%) |
Feb 17, 2023 | 25.61 | 25.67 | 24.97 | 25.31 | 18,012,004 | -0.90(-3.44%) |
Feb 16, 2023 | 25.53 | 26.87 | 25.45 | 26.21 | 18,780,666 | +0.69(+2.72%) |
Feb 15, 2023 | 26.06 | 26.12 | 24.89 | 25.52 | 16,882,306 | -1.07(-4.01%) |
Feb 14, 2023 | 26.33 | 26.80 | 26.06 | 26.58 | 9,081,830 | -0.07(-0.26%) |
Feb 13, 2023 | 26.78 | 27.03 | 26.53 | 26.65 | 11,349,259 | -0.41(-1.51%) |
Feb 10, 2023 | 26.00 | 27.13 | 25.99 | 27.06 | 10,991,204 | +1.58(+6.20%) |
Feb 09, 2023 | 25.94 | 26.07 | 25.43 | 25.48 | 10,109,231 | -0.46(-1.77%) |
Feb 08, 2023 | 26.23 | 26.55 | 25.68 | 25.94 | 10,008,042 | -0.26(-1.00%) |
Feb 07, 2023 | 25.40 | 26.26 | 25.00 | 26.20 | 11,011,574 | +1.05(+4.19%) |
Feb 06, 2023 | 25.41 | 25.69 | 24.77 | 25.15 | 9,928,116 | -0.23(-0.92%) |
Feb 03, 2023 | 25.58 | 26.19 | 25.35 | 25.38 | 11,017,457 | -0.16(-0.61%) |
Feb 02, 2023 | 26.09 | 26.10 | 25.16 | 25.54 | 11,054,673 | -0.58(-2.20%) |
Feb 01, 2023 | 26.65 | 27.17 | 25.58 | 26.12 | 12,230,346 | -0.67(-2.51%) |
Jan 31, 2023 | 26.33 | 26.99 | 26.15 | 26.79 | 10,497,716 | +0.37(+1.40%) |
Jan 30, 2023 | 27.20 | 27.38 | 26.38 | 26.42 | 8,505,132 | -1.19(-4.31%) |
Jan 27, 2023 | 27.99 | 28.54 | 27.59 | 27.61 | 9,534,098 | -0.44(-1.56%) |
Jan 26, 2023 | 27.56 | 28.06 | 27.07 | 28.05 | 8,415,526 | +0.88(+3.23%) |
Jan 25, 2023 | 27.10 | 27.21 | 26.57 | 27.17 | 6,268,878 | +0.01(+0.04%) |
Jan 24, 2023 | 31.73 | 31.73 | 23.33 | 27.16 | 8,870,148 | -0.24(-0.89%) |
Jan 23, 2023 | 27.40 | 27.64 | 27.17 | 27.40 | 8,966,485 | +0.21(+0.79%) |
Jan 20, 2023 | 26.80 | 27.26 | 26.51 | 27.19 | 7,860,312 | +0.48(+1.79%) |
Jan 19, 2023 | 26.11 | 26.79 | 25.88 | 26.71 | 9,739,076 | +0.50(+1.90%) |
Jan 18, 2023 | 26.41 | 27.26 | 26.15 | 26.21 | 11,379,203 | +0.08(+0.30%) |
Jan 17, 2023 | 26.51 | 26.75 | 26.00 | 26.14 | 8,867,988 | -0.27(-1.03%) |
Jan 13, 2023 | 26.49 | 26.67 | 26.06 | 26.41 | 7,278,926 | -0.29(-1.10%) |
Jan 12, 2023 | 26.53 | 27.05 | 26.39 | 26.70 | 11,950,507 | +0.32(+1.22%) |
Jan 11, 2023 | 26.71 | 26.77 | 25.99 | 26.38 | 10,254,716 | +0.04(+0.15%) |
Jan 10, 2023 | 26.44 | 26.58 | 25.88 | 26.34 | 8,080,762 | -0.02(-0.07%) |
Jan 09, 2023 | 26.67 | 26.85 | 26.24 | 26.36 | 8,619,777 | +0.42(+1.62%) |
Jan 06, 2023 | 25.66 | 26.15 | 25.59 | 25.94 | 9,611,841 | +0.71(+2.82%) |
Jan 05, 2023 | 24.69 | 25.53 | 24.63 | 25.23 | 10,091,556 | +0.54(+2.17%) |
Jan 04, 2023 | 24.40 | 25.19 | 24.17 | 24.69 | 11,620,841 | -0.31(-1.25%) |