Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.79 | 31.28 | 29.86 | 31.03 | 4,596,373 | +0.21(+0.68%) |
Mar 30, 2023 | 31.18 | 31.50 | 30.77 | 30.82 | 3,672,226 | +0.02(+0.06%) |
Mar 29, 2023 | 30.00 | 31.13 | 29.84 | 30.80 | 4,675,700 | +1.11(+3.74%) |
Mar 28, 2023 | 30.39 | 30.63 | 29.36 | 29.69 | 5,676,077 | -0.55(-1.82%) |
Mar 27, 2023 | 31.66 | 31.75 | 29.92 | 30.24 | 7,392,789 | -1.42(-4.49%) |
Mar 24, 2023 | 30.10 | 31.80 | 29.90 | 31.66 | 8,649,771 | +1.02(+3.33%) |
Mar 23, 2023 | 28.17 | 31.94 | 27.60 | 30.64 | 18,894,516 | +3.28(+11.99%) |
Mar 22, 2023 | 27.29 | 29.27 | 27.01 | 27.36 | 17,356,860 | +0.10(+0.37%) |
Mar 21, 2023 | 25.95 | 28.00 | 25.50 | 27.26 | 27,340,524 | +5.69(+26.38%) |
Mar 20, 2023 | 21.55 | 22.18 | 21.12 | 21.57 | 3,017,268 | -0.04(-0.19%) |
Mar 17, 2023 | 21.58 | 21.99 | 21.29 | 21.61 | 2,959,924 | -0.11(-0.51%) |
Mar 16, 2023 | 20.99 | 22.08 | 20.80 | 21.72 | 3,108,575 | +1.17(+5.69%) |
Mar 15, 2023 | 20.40 | 20.70 | 19.89 | 20.55 | 1,712,497 | -0.42(-2.00%) |
Mar 14, 2023 | 20.70 | 21.13 | 20.52 | 20.97 | 1,327,375 | +0.72(+3.56%) |
Mar 13, 2023 | 20.26 | 20.57 | 19.89 | 20.25 | 1,878,726 | -0.24(-1.17%) |
Mar 10, 2023 | 21.15 | 21.21 | 20.04 | 20.49 | 2,329,261 | -0.73(-3.44%) |
Mar 09, 2023 | 22.27 | 22.47 | 20.95 | 21.22 | 2,470,468 | -1.12(-5.01%) |
Mar 08, 2023 | 22.28 | 22.39 | 21.81 | 22.34 | 1,291,998 | +0.03(+0.13%) |
Mar 07, 2023 | 22.61 | 22.75 | 22.03 | 22.31 | 1,439,357 | -0.16(-0.71%) |
Mar 06, 2023 | 22.68 | 22.93 | 22.32 | 22.47 | 1,814,967 | -0.30(-1.32%) |
Mar 03, 2023 | 22.81 | 23.06 | 22.61 | 22.77 | 1,715,934 | +0.19(+0.84%) |
Mar 02, 2023 | 22.00 | 22.87 | 22.00 | 22.58 | 1,961,986 | +0.39(+1.76%) |
Mar 01, 2023 | 21.90 | 22.55 | 21.88 | 22.19 | 2,542,713 | +0.32(+1.46%) |
Feb 28, 2023 | 21.39 | 22.47 | 21.39 | 21.87 | 3,030,444 | +0.56(+2.63%) |
Feb 27, 2023 | 20.98 | 21.49 | 20.97 | 21.31 | 1,595,694 | +0.63(+3.05%) |
Feb 24, 2023 | 20.80 | 20.97 | 20.31 | 20.68 | 1,737,967 | -0.48(-2.27%) |
Feb 23, 2023 | 21.16 | 21.36 | 20.90 | 21.16 | 1,643,407 | +0.11(+0.52%) |
Feb 22, 2023 | 20.97 | 21.20 | 20.75 | 21.05 | 1,978,255 | +0.00(+0.00%) |
Feb 21, 2023 | 21.37 | 21.75 | 20.72 | 21.05 | 2,709,230 | -0.70(-3.22%) |
Feb 17, 2023 | 22.56 | 22.56 | 21.58 | 21.75 | 2,264,542 | -0.41(-1.85%) |
Feb 16, 2023 | 23.18 | 23.46 | 22.09 | 22.16 | 2,194,504 | -1.40(-5.94%) |
Feb 15, 2023 | 22.88 | 23.75 | 22.88 | 23.56 | 1,786,206 | +0.48(+2.08%) |
Feb 14, 2023 | 21.56 | 23.11 | 21.35 | 23.08 | 2,531,190 | +1.37(+6.31%) |
Feb 13, 2023 | 21.24 | 21.84 | 20.95 | 21.71 | 2,013,385 | +0.60(+2.84%) |
Feb 10, 2023 | 20.91 | 21.15 | 20.59 | 21.11 | 1,344,379 | -0.07(-0.33%) |
Feb 09, 2023 | 21.83 | 22.13 | 21.02 | 21.18 | 1,945,529 | -0.24(-1.12%) |
Feb 08, 2023 | 21.69 | 21.89 | 21.10 | 21.42 | 1,922,593 | -0.57(-2.59%) |
Feb 07, 2023 | 22.32 | 22.36 | 21.30 | 21.99 | 2,831,611 | -0.50(-2.22%) |
Feb 06, 2023 | 22.50 | 22.68 | 21.95 | 22.49 | 1,771,492 | -0.40(-1.75%) |
Feb 03, 2023 | 23.03 | 23.84 | 22.69 | 22.89 | 2,441,196 | -0.89(-3.74%) |
Feb 02, 2023 | 24.00 | 24.11 | 23.38 | 23.78 | 3,030,545 | +0.01(+0.04%) |
Feb 01, 2023 | 23.10 | 24.07 | 22.74 | 23.77 | 3,312,496 | +0.57(+2.46%) |
Jan 31, 2023 | 23.03 | 23.38 | 22.83 | 23.20 | 1,513,598 | +0.31(+1.35%) |
Jan 30, 2023 | 22.56 | 23.50 | 22.44 | 22.89 | 2,317,780 | +0.01(+0.04%) |
Jan 27, 2023 | 22.21 | 23.21 | 22.05 | 22.88 | 2,690,920 | +0.65(+2.92%) |
Jan 26, 2023 | 22.60 | 22.77 | 22.03 | 22.23 | 2,328,513 | +0.02(+0.09%) |
Jan 25, 2023 | 21.29 | 22.35 | 21.08 | 22.21 | 1,995,044 | +0.42(+1.93%) |
Jan 24, 2023 | 22.27 | 22.56 | 21.70 | 21.79 | 2,003,826 | -0.48(-2.16%) |
Jan 23, 2023 | 21.21 | 22.43 | 21.21 | 22.27 | 2,680,454 | +1.11(+5.25%) |
Jan 20, 2023 | 20.74 | 21.56 | 20.59 | 21.16 | 2,687,688 | +0.56(+2.72%) |
Jan 19, 2023 | 20.46 | 20.88 | 20.19 | 20.60 | 1,577,181 | -0.22(-1.06%) |
Jan 18, 2023 | 21.42 | 21.64 | 20.70 | 20.82 | 1,670,065 | -0.54(-2.53%) |
Jan 17, 2023 | 20.62 | 21.41 | 20.35 | 21.36 | 2,599,269 | +0.66(+3.19%) |
Jan 13, 2023 | 20.13 | 21.14 | 20.08 | 20.70 | 2,206,233 | +0.38(+1.87%) |
Jan 12, 2023 | 20.78 | 20.89 | 19.95 | 20.32 | 3,297,460 | -0.22(-1.07%) |
Jan 11, 2023 | 19.80 | 20.79 | 19.62 | 20.54 | 2,977,235 | +0.83(+4.21%) |
Jan 10, 2023 | 19.25 | 20.20 | 19.21 | 19.71 | 2,592,205 | +0.59(+3.09%) |
Jan 09, 2023 | 19.14 | 19.65 | 18.63 | 19.12 | 2,866,136 | -0.01(-0.05%) |
Jan 06, 2023 | 17.80 | 19.50 | 17.71 | 19.13 | 4,991,339 | +1.65(+9.44%) |
Jan 05, 2023 | 17.16 | 17.49 | 16.60 | 17.48 | 2,470,367 | +0.00(+0.00%) |
Jan 04, 2023 | 17.46 | 17.69 | 17.07 | 17.48 | 1,922,923 | +0.41(+2.40%) |