Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.48 | 21.78 | 21.45 | 21.72 | 2,381,304 | +0.40(+1.86%) |
Mar 30, 2023 | 21.20 | 21.48 | 21.06 | 21.33 | 1,954,105 | +0.38(+1.81%) |
Mar 29, 2023 | 20.78 | 20.99 | 20.55 | 20.95 | 1,853,605 | +0.41(+1.98%) |
Mar 28, 2023 | 20.26 | 20.54 | 20.19 | 20.54 | 1,371,157 | +0.15(+0.72%) |
Mar 27, 2023 | 20.37 | 20.58 | 20.18 | 20.39 | 1,602,582 | +0.20(+1.01%) |
Mar 24, 2023 | 19.76 | 20.24 | 19.36 | 20.19 | 1,728,028 | +0.41(+2.05%) |
Mar 23, 2023 | 20.33 | 20.41 | 19.62 | 19.78 | 2,013,402 | -0.40(-1.97%) |
Mar 22, 2023 | 20.72 | 20.80 | 20.17 | 20.18 | 1,587,294 | -0.49(-2.37%) |
Mar 21, 2023 | 20.87 | 21.04 | 20.54 | 20.67 | 2,203,671 | -0.01(-0.04%) |
Mar 20, 2023 | 20.19 | 20.71 | 20.02 | 20.68 | 2,450,265 | +0.66(+3.32%) |
Mar 17, 2023 | 20.03 | 20.23 | 19.92 | 20.02 | 4,968,062 | -0.05(-0.23%) |
Mar 16, 2023 | 19.89 | 20.13 | 19.52 | 20.06 | 2,945,454 | +0.18(+0.93%) |
Mar 15, 2023 | 19.92 | 19.99 | 19.50 | 19.88 | 3,011,053 | -0.40(-1.96%) |
Mar 14, 2023 | 20.82 | 21.00 | 20.10 | 20.27 | 2,714,201 | -0.29(-1.39%) |
Mar 13, 2023 | 20.83 | 21.04 | 20.50 | 20.56 | 2,960,727 | -0.39(-1.85%) |
Mar 10, 2023 | 21.43 | 21.53 | 20.79 | 20.95 | 2,947,079 | -0.55(-2.54%) |
Mar 09, 2023 | 21.90 | 21.95 | 21.35 | 21.49 | 2,122,275 | -0.38(-1.73%) |
Mar 08, 2023 | 21.98 | 22.08 | 21.78 | 21.87 | 1,572,982 | -0.06(-0.25%) |
Mar 07, 2023 | 22.36 | 22.52 | 21.91 | 21.93 | 2,288,792 | -0.35(-1.58%) |
Mar 06, 2023 | 22.68 | 23.08 | 22.27 | 22.28 | 2,793,712 | -0.41(-1.79%) |
Mar 03, 2023 | 22.44 | 22.95 | 22.37 | 22.68 | 2,661,426 | +0.42(+1.87%) |
Mar 02, 2023 | 22.28 | 22.35 | 22.07 | 22.27 | 2,707,959 | -0.17(-0.74%) |
Mar 01, 2023 | 22.63 | 22.96 | 22.38 | 22.44 | 2,841,194 | -0.18(-0.82%) |
Feb 28, 2023 | 22.99 | 23.24 | 22.58 | 22.62 | 3,128,834 | -0.55(-2.39%) |
Feb 27, 2023 | 23.81 | 24.17 | 22.98 | 23.17 | 3,481,394 | -0.46(-1.95%) |
Feb 24, 2023 | 24.01 | 24.18 | 23.29 | 23.64 | 2,156,681 | -0.72(-2.96%) |
Feb 23, 2023 | 24.60 | 24.77 | 24.17 | 24.36 | 1,504,262 | -0.16(-0.67%) |
Feb 22, 2023 | 24.84 | 24.98 | 24.35 | 24.52 | 2,332,009 | -0.19(-0.78%) |
Feb 21, 2023 | 23.77 | 24.74 | 23.72 | 24.71 | 3,392,325 | +0.93(+3.92%) |
Feb 17, 2023 | 22.56 | 24.11 | 22.04 | 23.78 | 5,644,844 | +1.05(+4.62%) |
Feb 16, 2023 | 25.44 | 25.73 | 22.44 | 22.73 | 10,142,047 | -4.01(-15.00%) |
Feb 15, 2023 | 26.35 | 26.84 | 26.26 | 26.74 | 1,950,330 | +0.12(+0.45%) |
Feb 14, 2023 | 26.98 | 27.01 | 26.57 | 26.62 | 1,557,132 | -0.32(-1.19%) |
Feb 13, 2023 | 26.46 | 26.98 | 26.22 | 26.94 | 1,603,246 | +0.42(+1.59%) |
Feb 10, 2023 | 26.50 | 26.69 | 26.39 | 26.52 | 1,551,972 | -0.04(-0.14%) |
Feb 09, 2023 | 27.21 | 27.28 | 26.50 | 26.56 | 1,376,477 | -0.57(-2.09%) |
Feb 08, 2023 | 27.24 | 27.26 | 26.97 | 27.13 | 885,401 | -0.15(-0.54%) |
Feb 07, 2023 | 26.93 | 27.30 | 26.70 | 27.27 | 903,887 | +0.24(+0.88%) |
Feb 06, 2023 | 27.05 | 27.17 | 26.70 | 27.03 | 1,396,418 | -0.16(-0.60%) |
Feb 03, 2023 | 27.65 | 27.86 | 27.18 | 27.20 | 1,129,234 | -0.59(-2.14%) |
Feb 02, 2023 | 27.69 | 27.88 | 27.55 | 27.79 | 1,344,442 | +0.09(+0.33%) |
Feb 01, 2023 | 27.42 | 27.87 | 27.34 | 27.70 | 1,588,973 | +0.16(+0.60%) |
Jan 31, 2023 | 26.97 | 27.58 | 26.92 | 27.54 | 5,308,841 | +0.51(+1.89%) |
Jan 30, 2023 | 27.15 | 27.28 | 26.82 | 27.03 | 1,856,049 | -0.34(-1.24%) |
Jan 27, 2023 | 27.56 | 27.82 | 27.27 | 27.36 | 1,740,415 | -0.35(-1.25%) |
Jan 26, 2023 | 27.97 | 28.17 | 27.52 | 27.71 | 1,566,826 | -0.29(-1.04%) |
Jan 25, 2023 | 28.76 | 28.76 | 27.85 | 28.00 | 1,492,998 | -0.70(-2.45%) |
Jan 24, 2023 | 29.06 | 29.15 | 28.32 | 28.71 | 1,533,148 | -0.55(-1.87%) |
Jan 23, 2023 | 28.75 | 29.31 | 28.65 | 29.26 | 1,569,845 | +0.61(+2.14%) |
Jan 20, 2023 | 28.73 | 28.87 | 28.34 | 28.64 | 1,703,486 | -0.06(-0.22%) |
Jan 19, 2023 | 28.92 | 29.10 | 28.55 | 28.71 | 2,083,584 | -0.48(-1.66%) |
Jan 18, 2023 | 29.48 | 29.64 | 29.11 | 29.19 | 2,610,133 | -0.13(-0.44%) |
Jan 17, 2023 | 29.36 | 29.52 | 29.06 | 29.32 | 3,002,754 | +0.02(+0.06%) |
Jan 13, 2023 | 28.73 | 29.36 | 28.68 | 29.30 | 2,821,095 | +0.62(+2.17%) |
Jan 12, 2023 | 28.05 | 28.78 | 27.96 | 28.68 | 2,971,114 | +0.68(+2.42%) |
Jan 11, 2023 | 27.69 | 28.06 | 27.36 | 28.00 | 2,455,881 | +0.48(+1.73%) |
Jan 10, 2023 | 27.13 | 27.67 | 26.84 | 27.53 | 2,251,007 | +0.49(+1.83%) |
Jan 09, 2023 | 26.63 | 27.45 | 26.57 | 27.03 | 1,856,689 | +0.39(+1.48%) |
Jan 06, 2023 | 26.63 | 26.92 | 26.28 | 26.64 | 1,993,452 | +0.28(+1.07%) |
Jan 05, 2023 | 26.16 | 26.36 | 25.53 | 26.36 | 2,050,073 | -0.09(-0.35%) |
Jan 04, 2023 | 25.78 | 26.64 | 25.71 | 26.45 | 2,516,730 | +0.80(+3.10%) |