Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.85 | 21.13 | 20.56 | 21.12 | 1,378,077 | +0.36(+1.76%) |
Mar 30, 2023 | 20.85 | 21.10 | 20.60 | 20.76 | 1,908,233 | +0.22(+1.06%) |
Mar 29, 2023 | 20.04 | 20.64 | 20.04 | 20.54 | 1,556,833 | +0.82(+4.16%) |
Mar 28, 2023 | 19.27 | 19.82 | 19.13 | 19.72 | 1,290,958 | +0.28(+1.45%) |
Mar 27, 2023 | 19.64 | 19.76 | 19.29 | 19.43 | 2,143,327 | +0.51(+2.69%) |
Mar 24, 2023 | 17.87 | 19.00 | 17.71 | 18.93 | 2,319,628 | +0.87(+4.84%) |
Mar 23, 2023 | 19.12 | 19.20 | 17.94 | 18.05 | 1,676,193 | -0.97(-5.08%) |
Mar 22, 2023 | 19.82 | 19.91 | 18.97 | 19.02 | 2,242,640 | -1.03(-5.13%) |
Mar 21, 2023 | 19.62 | 20.31 | 19.53 | 20.05 | 1,926,140 | +0.80(+4.16%) |
Mar 20, 2023 | 18.95 | 19.62 | 18.95 | 19.24 | 1,255,450 | +0.35(+1.83%) |
Mar 17, 2023 | 19.66 | 19.68 | 18.62 | 18.90 | 2,797,182 | -0.88(-4.47%) |
Mar 16, 2023 | 20.20 | 20.25 | 19.24 | 19.78 | 1,737,225 | -0.69(-3.38%) |
Mar 15, 2023 | 20.04 | 20.59 | 19.59 | 20.47 | 1,919,588 | +0.00(+0.00%) |
Mar 14, 2023 | 21.73 | 21.89 | 20.23 | 20.47 | 2,290,595 | -0.67(-3.19%) |
Mar 13, 2023 | 21.07 | 21.48 | 20.62 | 21.15 | 1,999,252 | -0.36(-1.69%) |
Mar 10, 2023 | 22.88 | 22.91 | 21.48 | 21.51 | 1,524,565 | -1.45(-6.31%) |
Mar 09, 2023 | 23.22 | 23.39 | 22.93 | 22.96 | 2,104,145 | -0.91(-3.82%) |
Mar 08, 2023 | 23.74 | 24.08 | 23.52 | 23.87 | 653,550 | +0.13(+0.54%) |
Mar 07, 2023 | 24.47 | 24.56 | 23.54 | 23.74 | 755,174 | -0.74(-3.01%) |
Mar 06, 2023 | 24.92 | 25.00 | 24.41 | 24.48 | 1,238,620 | -0.28(-1.14%) |
Mar 03, 2023 | 24.93 | 25.11 | 24.62 | 24.76 | 630,145 | +0.04(+0.15%) |
Mar 02, 2023 | 24.34 | 24.74 | 24.14 | 24.73 | 821,462 | +0.25(+1.04%) |
Mar 01, 2023 | 24.02 | 24.50 | 23.89 | 24.47 | 1,495,900 | +0.34(+1.40%) |
Feb 28, 2023 | 24.29 | 24.51 | 24.08 | 24.13 | 2,152,829 | -0.17(-0.71%) |
Feb 27, 2023 | 24.94 | 24.99 | 24.19 | 24.31 | 626,854 | -0.33(-1.33%) |
Feb 24, 2023 | 24.64 | 24.69 | 24.34 | 24.64 | 742,516 | -0.27(-1.10%) |
Feb 23, 2023 | 25.07 | 25.23 | 24.67 | 24.91 | 576,538 | +0.01(+0.04%) |
Feb 22, 2023 | 25.16 | 25.37 | 24.80 | 24.90 | 1,244,120 | -0.27(-1.09%) |
Feb 21, 2023 | 25.66 | 25.86 | 25.07 | 25.17 | 608,604 | -0.71(-2.74%) |
Feb 17, 2023 | 26.14 | 26.27 | 25.70 | 25.88 | 1,047,066 | -0.35(-1.32%) |
Feb 16, 2023 | 26.63 | 26.63 | 26.21 | 26.23 | 766,400 | -0.70(-2.59%) |
Feb 15, 2023 | 26.63 | 26.94 | 26.49 | 26.93 | 457,972 | +0.13(+0.50%) |
Feb 14, 2023 | 26.97 | 27.11 | 26.59 | 26.79 | 587,226 | -0.25(-0.93%) |
Feb 13, 2023 | 26.65 | 27.04 | 26.60 | 27.04 | 451,537 | +0.47(+1.79%) |
Feb 10, 2023 | 26.16 | 26.64 | 26.09 | 26.57 | 530,945 | +0.33(+1.26%) |
Feb 09, 2023 | 26.73 | 26.91 | 26.17 | 26.24 | 955,958 | -0.34(-1.28%) |
Feb 08, 2023 | 26.35 | 27.14 | 26.31 | 26.58 | 1,160,774 | -0.13(-0.50%) |
Feb 07, 2023 | 26.58 | 27.04 | 26.31 | 26.71 | 1,410,941 | -0.13(-0.50%) |
Feb 06, 2023 | 27.30 | 27.31 | 26.54 | 26.85 | 754,836 | -0.73(-2.63%) |
Feb 03, 2023 | 27.88 | 27.97 | 27.31 | 27.57 | 1,043,971 | -0.70(-2.47%) |
Feb 02, 2023 | 27.60 | 28.54 | 27.60 | 28.27 | 1,538,122 | +1.01(+3.71%) |
Feb 01, 2023 | 27.06 | 27.39 | 26.57 | 27.26 | 1,150,858 | +0.07(+0.26%) |
Jan 31, 2023 | 26.68 | 27.26 | 26.46 | 27.19 | 2,815,474 | +0.49(+1.84%) |
Jan 30, 2023 | 26.84 | 27.11 | 26.67 | 26.69 | 512,666 | -0.37(-1.36%) |
Jan 27, 2023 | 26.06 | 27.16 | 26.06 | 27.06 | 649,958 | +0.98(+3.74%) |
Jan 26, 2023 | 26.23 | 26.29 | 25.89 | 26.09 | 627,057 | -0.04(-0.17%) |
Jan 25, 2023 | 25.70 | 26.22 | 25.58 | 26.13 | 574,547 | +0.33(+1.28%) |
Jan 24, 2023 | 25.94 | 26.24 | 25.78 | 25.80 | 711,421 | -0.55(-2.07%) |
Jan 23, 2023 | 26.13 | 26.53 | 26.00 | 26.35 | 435,273 | +0.21(+0.82%) |
Jan 20, 2023 | 25.95 | 26.13 | 25.58 | 26.13 | 592,769 | +0.28(+1.07%) |
Jan 19, 2023 | 26.06 | 26.25 | 25.82 | 25.85 | 805,672 | -0.43(-1.63%) |
Jan 18, 2023 | 26.86 | 26.88 | 26.07 | 26.28 | 724,147 | -0.49(-1.84%) |
Jan 17, 2023 | 26.69 | 26.92 | 26.57 | 26.78 | 532,824 | +0.04(+0.17%) |
Jan 13, 2023 | 26.58 | 26.84 | 26.43 | 26.73 | 474,655 | -0.13(-0.47%) |
Jan 12, 2023 | 26.55 | 27.03 | 26.24 | 26.86 | 666,110 | +0.59(+2.25%) |
Jan 11, 2023 | 25.67 | 26.33 | 25.63 | 26.26 | 703,840 | +0.93(+3.67%) |
Jan 10, 2023 | 24.99 | 25.36 | 24.44 | 25.33 | 2,201,939 | +0.34(+1.36%) |
Jan 09, 2023 | 25.30 | 25.50 | 24.85 | 24.99 | 1,663,725 | -0.31(-1.24%) |
Jan 06, 2023 | 24.64 | 25.41 | 24.64 | 25.31 | 517,044 | +0.73(+2.95%) |
Jan 05, 2023 | 25.33 | 25.33 | 24.56 | 24.58 | 669,931 | -0.99(-3.89%) |
Jan 04, 2023 | 25.35 | 25.73 | 25.24 | 25.58 | 645,189 | +0.42(+1.67%) |