Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.51 | 22.03 | 21.34 | 22.01 | 7,022,788 | +0.66(+3.11%) |
Mar 30, 2023 | 21.28 | 21.56 | 21.18 | 21.35 | 7,987,648 | +0.45(+2.16%) |
Mar 29, 2023 | 20.64 | 21.00 | 20.39 | 20.90 | 8,095,751 | +0.52(+2.55%) |
Mar 28, 2023 | 20.39 | 20.54 | 20.14 | 20.38 | 5,627,633 | +0.36(+1.78%) |
Mar 27, 2023 | 19.86 | 20.09 | 19.67 | 20.02 | 6,496,759 | +0.53(+2.71%) |
Mar 24, 2023 | 19.49 | 19.63 | 19.25 | 19.50 | 5,963,478 | -0.14(-0.73%) |
Mar 23, 2023 | 19.91 | 20.25 | 19.42 | 19.64 | 7,673,881 | -0.19(-0.97%) |
Mar 22, 2023 | 20.67 | 20.78 | 19.80 | 19.83 | 6,442,060 | -0.92(-4.44%) |
Mar 21, 2023 | 21.09 | 21.17 | 20.61 | 20.75 | 5,984,220 | +0.15(+0.75%) |
Mar 20, 2023 | 21.03 | 21.18 | 20.33 | 20.60 | 7,480,292 | +0.02(+0.09%) |
Mar 17, 2023 | 20.52 | 20.87 | 20.25 | 20.58 | 13,105,500 | +0.03(+0.14%) |
Mar 16, 2023 | 20.18 | 20.91 | 20.03 | 20.55 | 8,163,267 | +0.07(+0.33%) |
Mar 15, 2023 | 19.37 | 20.55 | 19.35 | 20.49 | 8,166,419 | +0.56(+2.80%) |
Mar 14, 2023 | 20.47 | 20.65 | 19.84 | 19.93 | 9,588,900 | -0.10(-0.48%) |
Mar 13, 2023 | 20.49 | 20.66 | 19.95 | 20.02 | 12,164,351 | -0.90(-4.32%) |
Mar 10, 2023 | 21.99 | 22.04 | 20.72 | 20.93 | 8,648,703 | -1.18(-5.35%) |
Mar 09, 2023 | 22.79 | 22.86 | 22.00 | 22.11 | 7,644,745 | -0.68(-2.99%) |
Mar 08, 2023 | 22.92 | 23.11 | 22.69 | 22.79 | 6,605,743 | -0.23(-0.99%) |
Mar 07, 2023 | 23.66 | 23.77 | 22.92 | 23.02 | 6,168,628 | -0.56(-2.37%) |
Mar 06, 2023 | 24.87 | 24.96 | 23.56 | 23.58 | 8,406,368 | -1.34(-5.37%) |
Mar 03, 2023 | 25.11 | 25.57 | 24.82 | 24.92 | 9,403,375 | -0.03(-0.11%) |
Mar 02, 2023 | 23.61 | 24.96 | 23.61 | 24.95 | 12,612,700 | +1.14(+4.78%) |
Mar 01, 2023 | 23.81 | 24.27 | 23.54 | 23.81 | 8,853,772 | +0.26(+1.09%) |
Feb 28, 2023 | 23.10 | 24.39 | 23.01 | 23.55 | 80,723,888 | +0.47(+2.06%) |
Feb 27, 2023 | 23.24 | 23.38 | 22.81 | 23.08 | 12,822,846 | +0.13(+0.58%) |
Feb 24, 2023 | 23.11 | 23.22 | 22.50 | 22.94 | 10,232,486 | -0.40(-1.71%) |
Feb 23, 2023 | 23.91 | 23.91 | 23.11 | 23.34 | 11,695,136 | -0.48(-2.03%) |
Feb 22, 2023 | 23.94 | 24.31 | 23.52 | 23.83 | 13,626,331 | -0.40(-1.65%) |
Feb 21, 2023 | 25.17 | 25.31 | 24.22 | 24.22 | 7,185,156 | -1.39(-5.41%) |
Feb 17, 2023 | 25.45 | 25.67 | 24.93 | 25.61 | 5,770,504 | -0.08(-0.30%) |
Feb 16, 2023 | 26.19 | 26.42 | 25.67 | 25.69 | 5,052,974 | -0.73(-2.77%) |
Feb 15, 2023 | 25.97 | 26.64 | 25.92 | 26.42 | 6,489,127 | +0.21(+0.80%) |
Feb 14, 2023 | 25.60 | 26.42 | 25.45 | 26.21 | 7,054,756 | +0.48(+1.88%) |
Feb 13, 2023 | 25.04 | 25.74 | 24.89 | 25.72 | 17,446,460 | +0.80(+3.20%) |
Feb 10, 2023 | 24.96 | 25.88 | 24.83 | 24.93 | 14,486,592 | +0.23(+0.92%) |
Feb 09, 2023 | 27.28 | 27.55 | 24.59 | 24.70 | 17,642,930 | -2.29(-8.47%) |
Feb 08, 2023 | 26.00 | 27.63 | 25.33 | 26.99 | 16,548,779 | -0.08(-0.28%) |
Feb 07, 2023 | 26.99 | 28.09 | 26.68 | 27.06 | 13,387,946 | -0.13(-0.49%) |
Feb 06, 2023 | 28.47 | 28.60 | 27.03 | 27.19 | 10,816,341 | -1.86(-6.40%) |
Feb 03, 2023 | 28.97 | 29.89 | 28.53 | 29.05 | 4,897,444 | -0.49(-1.67%) |
Feb 02, 2023 | 30.08 | 30.49 | 29.36 | 29.55 | 7,418,682 | -0.47(-1.58%) |
Feb 01, 2023 | 29.23 | 30.34 | 28.67 | 30.02 | 5,390,732 | +0.66(+2.26%) |
Jan 31, 2023 | 28.73 | 29.36 | 28.72 | 29.36 | 10,657,031 | +0.78(+2.72%) |
Jan 30, 2023 | 28.36 | 28.98 | 28.11 | 28.58 | 5,415,016 | -0.31(-1.08%) |
Jan 27, 2023 | 28.19 | 29.23 | 28.13 | 28.89 | 4,272,307 | +0.52(+1.84%) |
Jan 26, 2023 | 28.95 | 29.10 | 27.83 | 28.37 | 4,509,154 | +0.01(+0.03%) |
Jan 25, 2023 | 28.39 | 28.44 | 27.42 | 28.36 | 5,993,431 | -0.35(-1.22%) |
Jan 24, 2023 | 28.32 | 29.03 | 28.25 | 28.71 | 3,824,948 | -0.22(-0.75%) |
Jan 23, 2023 | 27.92 | 28.97 | 27.92 | 28.93 | 4,311,749 | +1.09(+3.92%) |
Jan 20, 2023 | 26.96 | 27.87 | 26.89 | 27.84 | 4,987,443 | +0.87(+3.24%) |
Jan 19, 2023 | 27.95 | 27.95 | 26.69 | 26.97 | 6,734,630 | -1.56(-5.46%) |
Jan 18, 2023 | 29.17 | 29.44 | 28.48 | 28.52 | 4,785,126 | -0.52(-1.80%) |
Jan 17, 2023 | 29.40 | 29.72 | 28.79 | 29.04 | 6,258,389 | -0.49(-1.67%) |
Jan 13, 2023 | 28.78 | 29.57 | 28.64 | 29.54 | 5,455,258 | +0.36(+1.24%) |
Jan 12, 2023 | 28.94 | 29.34 | 28.48 | 29.18 | 4,794,625 | +0.54(+1.89%) |
Jan 11, 2023 | 28.50 | 28.71 | 28.04 | 28.64 | 5,177,409 | +0.20(+0.70%) |
Jan 10, 2023 | 28.11 | 28.48 | 27.77 | 28.44 | 3,243,806 | +0.38(+1.35%) |
Jan 09, 2023 | 28.04 | 28.65 | 27.42 | 28.06 | 4,869,961 | +0.03(+0.10%) |
Jan 06, 2023 | 27.76 | 28.30 | 27.52 | 28.03 | 5,154,905 | +0.09(+0.31%) |
Jan 05, 2023 | 27.55 | 28.00 | 26.93 | 27.94 | 4,886,142 | -0.07(-0.24%) |
Jan 04, 2023 | 26.72 | 28.13 | 26.53 | 28.01 | 8,042,602 | +1.69(+6.42%) |