Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2023 | 20.81 | 21.55 | 20.81 | 21.13 | 1,143,378 | +0.38(+1.83%) |
Mar 17, 2023 | 21.59 | 21.61 | 20.45 | 20.75 | 2,547,481 | -0.97(-4.47%) |
Mar 16, 2023 | 22.18 | 22.23 | 21.12 | 21.72 | 1,582,145 | -0.76(-3.38%) |
Mar 15, 2023 | 22.00 | 22.61 | 21.51 | 22.48 | 1,748,229 | +0.00(+0.00%) |
Mar 14, 2023 | 23.86 | 24.04 | 22.21 | 22.48 | 2,086,116 | -0.74(-3.19%) |
Mar 13, 2023 | 23.13 | 23.58 | 22.64 | 23.22 | 1,820,781 | -0.40(-1.69%) |
Mar 10, 2023 | 25.12 | 25.16 | 23.58 | 23.62 | 1,388,469 | -1.59(-6.31%) |
Mar 09, 2023 | 25.50 | 25.68 | 25.18 | 25.21 | 1,916,310 | -1.00(-3.82%) |
Mar 08, 2023 | 26.07 | 26.44 | 25.82 | 26.21 | 595,209 | +0.14(+0.54%) |
Mar 07, 2023 | 26.87 | 26.97 | 25.85 | 26.07 | 687,761 | -0.81(-3.01%) |
Mar 06, 2023 | 27.36 | 27.45 | 26.80 | 26.88 | 1,128,050 | -0.31(-1.14%) |
Mar 03, 2023 | 27.37 | 27.57 | 27.03 | 27.19 | 573,893 | +0.04(+0.15%) |
Mar 02, 2023 | 26.73 | 27.16 | 26.51 | 27.15 | 748,131 | +0.28(+1.04%) |
Mar 01, 2023 | 26.37 | 26.90 | 26.23 | 26.87 | 1,362,363 | +0.37(+1.40%) |
Feb 28, 2023 | 26.67 | 26.91 | 26.45 | 26.50 | 1,960,648 | -0.19(-0.71%) |
Feb 27, 2023 | 27.38 | 27.44 | 26.56 | 26.69 | 570,896 | -0.36(-1.33%) |
Feb 24, 2023 | 27.06 | 27.11 | 26.73 | 27.05 | 676,233 | -0.30(-1.10%) |
Feb 23, 2023 | 27.53 | 27.70 | 27.09 | 27.35 | 525,071 | +0.01(+0.04%) |
Feb 22, 2023 | 27.63 | 27.86 | 27.23 | 27.34 | 1,133,059 | -0.30(-1.09%) |
Feb 21, 2023 | 28.17 | 28.40 | 27.53 | 27.64 | 554,275 | -0.78(-2.74%) |
Feb 17, 2023 | 28.70 | 28.85 | 28.22 | 28.42 | 953,596 | -0.38(-1.32%) |
Feb 16, 2023 | 29.24 | 29.24 | 28.78 | 28.80 | 697,985 | -0.77(-2.59%) |
Feb 15, 2023 | 29.24 | 29.58 | 29.09 | 29.57 | 417,089 | +0.15(+0.50%) |
Feb 14, 2023 | 29.62 | 29.76 | 29.19 | 29.42 | 534,805 | -0.28(-0.93%) |
Feb 13, 2023 | 29.26 | 29.69 | 29.20 | 29.69 | 411,229 | +0.52(+1.79%) |
Feb 10, 2023 | 28.72 | 29.25 | 28.65 | 29.17 | 483,548 | +0.36(+1.26%) |
Feb 09, 2023 | 29.35 | 29.55 | 28.73 | 28.81 | 870,621 | -0.37(-1.28%) |
Feb 08, 2023 | 28.93 | 29.80 | 28.89 | 29.18 | 1,057,153 | -0.15(-0.50%) |
Feb 07, 2023 | 29.18 | 29.69 | 28.89 | 29.33 | 1,284,988 | -0.15(-0.50%) |
Feb 06, 2023 | 29.98 | 29.99 | 29.14 | 29.48 | 687,453 | -0.80(-2.63%) |
Feb 03, 2023 | 30.61 | 30.72 | 29.99 | 30.27 | 950,776 | -0.77(-2.47%) |
Feb 02, 2023 | 30.30 | 31.34 | 30.30 | 31.04 | 1,400,815 | +1.11(+3.71%) |
Feb 01, 2023 | 29.71 | 30.07 | 29.18 | 29.93 | 1,048,122 | +0.08(+0.26%) |
Jan 31, 2023 | 29.29 | 29.93 | 29.06 | 29.85 | 2,564,139 | +0.54(+1.84%) |
Jan 30, 2023 | 29.47 | 29.76 | 29.28 | 29.31 | 466,901 | -0.40(-1.36%) |
Jan 27, 2023 | 28.61 | 29.82 | 28.61 | 29.71 | 591,937 | +1.07(+3.74%) |
Jan 26, 2023 | 28.80 | 28.87 | 28.43 | 28.64 | 571,080 | -0.05(-0.17%) |
Jan 25, 2023 | 28.22 | 28.79 | 28.08 | 28.69 | 523,258 | +0.36(+1.28%) |
Jan 24, 2023 | 28.49 | 28.81 | 28.31 | 28.33 | 647,913 | -0.60(-2.07%) |
Jan 23, 2023 | 28.69 | 29.13 | 28.54 | 28.93 | 396,416 | +0.24(+0.82%) |
Jan 20, 2023 | 28.50 | 28.69 | 28.09 | 28.69 | 539,853 | +0.30(+1.07%) |
Jan 19, 2023 | 28.61 | 28.82 | 28.35 | 28.39 | 733,751 | -0.47(-1.63%) |
Jan 18, 2023 | 29.50 | 29.51 | 28.62 | 28.86 | 659,503 | -0.54(-1.84%) |
Jan 17, 2023 | 29.30 | 29.56 | 29.17 | 29.40 | 485,259 | +0.05(+0.17%) |
Jan 13, 2023 | 29.18 | 29.47 | 29.02 | 29.35 | 432,283 | -0.14(-0.47%) |
Jan 12, 2023 | 29.15 | 29.68 | 28.81 | 29.49 | 606,647 | +0.65(+2.25%) |
Jan 11, 2023 | 28.18 | 28.91 | 28.14 | 28.84 | 641,009 | +1.02(+3.67%) |
Jan 10, 2023 | 27.44 | 27.85 | 26.84 | 27.82 | 2,005,374 | +0.37(+1.36%) |
Jan 09, 2023 | 27.78 | 28.00 | 27.29 | 27.44 | 1,515,206 | -0.34(-1.24%) |
Jan 06, 2023 | 27.05 | 27.91 | 27.05 | 27.79 | 470,888 | +0.80(+2.95%) |
Jan 05, 2023 | 27.82 | 27.82 | 26.97 | 26.99 | 610,127 | -1.09(-3.89%) |
Jan 04, 2023 | 27.84 | 28.25 | 27.72 | 28.08 | 587,594 | +0.46(+1.67%) |