Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.59 | 21.68 | 20.53 | 20.62 | 1,559,437 | -0.89(-4.14%) |
Mar 30, 2023 | 21.64 | 21.94 | 21.38 | 21.51 | 1,411,092 | -0.75(-3.35%) |
Mar 29, 2023 | 22.91 | 22.95 | 22.08 | 22.26 | 1,611,574 | -1.47(-6.21%) |
Mar 28, 2023 | 23.54 | 24.36 | 23.50 | 23.73 | 979,041 | +0.34(+1.43%) |
Mar 27, 2023 | 22.74 | 23.57 | 22.51 | 23.39 | 1,260,047 | +0.58(+2.56%) |
Mar 24, 2023 | 23.23 | 23.69 | 22.81 | 22.81 | 1,986,060 | -0.18(-0.79%) |
Mar 23, 2023 | 23.28 | 23.71 | 22.02 | 22.99 | 2,757,318 | -1.17(-4.83%) |
Mar 22, 2023 | 23.51 | 24.18 | 22.07 | 24.16 | 1,998,781 | +0.75(+3.19%) |
Mar 21, 2023 | 23.68 | 24.41 | 23.33 | 23.41 | 1,153,560 | -0.61(-2.55%) |
Mar 20, 2023 | 24.39 | 24.91 | 23.95 | 24.03 | 1,594,397 | -0.16(-0.67%) |
Mar 17, 2023 | 23.94 | 24.62 | 23.34 | 24.19 | 2,188,101 | +0.13(+0.55%) |
Mar 16, 2023 | 26.62 | 26.84 | 23.99 | 24.05 | 3,542,186 | -2.24(-8.53%) |
Mar 15, 2023 | 27.15 | 27.57 | 26.21 | 26.30 | 2,948,493 | -0.09(-0.32%) |
Mar 14, 2023 | 27.17 | 27.53 | 26.02 | 26.38 | 1,980,331 | -1.87(-6.60%) |
Mar 13, 2023 | 29.19 | 29.82 | 27.07 | 28.25 | 3,325,488 | -0.45(-1.58%) |
Mar 10, 2023 | 27.20 | 29.03 | 27.19 | 28.70 | 3,888,251 | +1.50(+5.50%) |
Mar 09, 2023 | 25.93 | 27.39 | 25.12 | 27.21 | 3,070,924 | +1.10(+4.21%) |
Mar 08, 2023 | 26.48 | 26.95 | 26.00 | 26.11 | 1,835,838 | -0.65(-2.44%) |
Mar 07, 2023 | 25.82 | 26.95 | 25.56 | 26.76 | 1,894,489 | +1.00(+3.90%) |
Mar 06, 2023 | 25.71 | 25.85 | 24.72 | 25.76 | 1,643,410 | -0.42(-1.59%) |
Mar 03, 2023 | 27.36 | 27.48 | 26.16 | 26.18 | 2,011,682 | -1.73(-6.21%) |
Mar 02, 2023 | 29.45 | 29.45 | 27.64 | 27.91 | 2,036,806 | -1.07(-3.69%) |
Mar 01, 2023 | 28.35 | 29.22 | 28.12 | 28.98 | 1,386,111 | +0.62(+2.20%) |
Feb 28, 2023 | 28.39 | 28.57 | 27.52 | 28.35 | 1,099,648 | +0.21(+0.74%) |
Feb 27, 2023 | 27.69 | 28.29 | 27.29 | 28.15 | 1,286,195 | -0.44(-1.52%) |
Feb 24, 2023 | 28.53 | 29.04 | 28.24 | 28.58 | 2,456,691 | +1.47(+5.41%) |
Feb 23, 2023 | 26.96 | 28.32 | 26.78 | 27.11 | 2,252,786 | -1.38(-4.85%) |
Feb 22, 2023 | 28.32 | 28.88 | 27.79 | 28.50 | 1,670,978 | +0.13(+0.47%) |
Feb 21, 2023 | 27.46 | 28.42 | 27.06 | 28.36 | 1,930,398 | +1.90(+7.19%) |
Feb 17, 2023 | 26.23 | 27.12 | 25.96 | 26.46 | 2,452,937 | +0.96(+3.75%) |
Feb 16, 2023 | 25.11 | 25.53 | 24.45 | 25.50 | 3,108,239 | +1.31(+5.40%) |
Feb 15, 2023 | 25.01 | 25.15 | 24.18 | 24.20 | 1,241,702 | -0.40(-1.62%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.09 | 24.59 | 2,655,200 | -0.25(-0.99%) |
Feb 13, 2023 | 25.90 | 25.92 | 24.65 | 24.84 | 1,247,039 | -1.37(-5.24%) |
Feb 10, 2023 | 26.46 | 26.91 | 25.92 | 26.21 | 1,849,010 | +0.47(+1.84%) |
Feb 09, 2023 | 24.43 | 26.09 | 24.07 | 25.74 | 2,355,441 | +0.38(+1.49%) |
Feb 08, 2023 | 24.42 | 25.50 | 23.95 | 25.36 | 1,641,873 | +0.90(+3.68%) |
Feb 07, 2023 | 26.36 | 26.37 | 24.18 | 24.46 | 2,576,847 | -1.98(-7.49%) |
Feb 06, 2023 | 26.36 | 26.71 | 25.76 | 26.44 | 2,165,101 | +0.96(+3.75%) |
Feb 03, 2023 | 26.23 | 26.27 | 24.29 | 25.48 | 3,788,945 | +0.62(+2.48%) |
Feb 02, 2023 | 25.67 | 26.07 | 24.39 | 24.87 | 3,105,323 | -2.19(-8.09%) |
Feb 01, 2023 | 29.07 | 29.59 | 26.33 | 27.06 | 2,324,267 | -2.04(-7.00%) |
Jan 31, 2023 | 30.34 | 30.40 | 29.05 | 29.09 | 1,407,879 | -1.25(-4.12%) |
Jan 30, 2023 | 30.04 | 30.42 | 29.33 | 30.34 | 1,769,898 | +1.60(+5.57%) |
Jan 27, 2023 | 29.58 | 29.62 | 28.08 | 28.74 | 2,117,752 | -0.32(-1.11%) |
Jan 26, 2023 | 29.45 | 30.55 | 28.98 | 29.06 | 2,458,330 | -1.45(-4.75%) |
Jan 25, 2023 | 31.77 | 32.64 | 30.25 | 30.51 | 3,081,800 | +0.19(+0.62%) |
Jan 24, 2023 | 30.79 | 30.84 | 29.93 | 30.32 | 1,253,627 | +0.10(+0.34%) |
Jan 23, 2023 | 31.95 | 32.24 | 29.65 | 30.22 | 2,342,364 | -2.21(-6.80%) |
Jan 20, 2023 | 34.82 | 35.12 | 32.35 | 32.43 | 1,708,595 | -2.85(-8.08%) |
Jan 19, 2023 | 34.93 | 35.61 | 34.26 | 35.28 | 2,296,440 | +1.25(+3.67%) |
Jan 18, 2023 | 32.26 | 34.08 | 31.68 | 34.03 | 1,521,673 | +1.27(+3.87%) |
Jan 17, 2023 | 33.24 | 33.47 | 32.17 | 32.76 | 990,093 | -0.45(-1.37%) |
Jan 13, 2023 | 34.48 | 34.65 | 33.05 | 33.21 | 1,512,149 | -0.22(-0.65%) |
Jan 12, 2023 | 33.88 | 35.28 | 32.96 | 33.43 | 2,264,067 | -0.78(-2.27%) |
Jan 11, 2023 | 35.63 | 36.01 | 34.19 | 34.21 | 1,375,807 | -1.87(-5.17%) |
Jan 10, 2023 | 37.03 | 37.57 | 35.85 | 36.07 | 1,079,116 | -0.67(-1.83%) |
Jan 09, 2023 | 36.98 | 37.00 | 34.61 | 36.74 | 1,771,514 | -1.31(-3.43%) |
Jan 06, 2023 | 40.51 | 42.07 | 37.44 | 38.05 | 2,213,827 | -3.61(-8.66%) |
Jan 05, 2023 | 39.59 | 41.82 | 39.59 | 41.66 | 1,985,775 | +2.31(+5.87%) |
Jan 04, 2023 | 38.97 | 40.62 | 38.54 | 39.35 | 1,346,827 | -0.22(-0.55%) |