Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.40 | 23.77 | 23.28 | 23.62 | 8,134,421 | +0.48(+2.08%) |
Mar 30, 2023 | 23.36 | 23.40 | 22.80 | 23.14 | 7,589,843 | -0.07(-0.29%) |
Mar 29, 2023 | 23.36 | 23.40 | 23.01 | 23.21 | 6,327,923 | +0.13(+0.54%) |
Mar 28, 2023 | 22.82 | 23.28 | 22.75 | 23.08 | 6,241,682 | +0.21(+0.93%) |
Mar 27, 2023 | 22.86 | 23.15 | 22.54 | 22.87 | 9,771,909 | +0.08(+0.34%) |
Mar 24, 2023 | 21.96 | 22.83 | 21.81 | 22.79 | 11,916,477 | +0.56(+2.51%) |
Mar 23, 2023 | 22.62 | 22.91 | 21.98 | 22.24 | 11,699,961 | -0.39(-1.70%) |
Mar 22, 2023 | 23.21 | 23.29 | 22.61 | 22.62 | 8,316,433 | -0.61(-2.61%) |
Mar 21, 2023 | 23.03 | 23.37 | 22.85 | 23.23 | 7,431,135 | +0.52(+2.29%) |
Mar 20, 2023 | 22.27 | 22.93 | 22.20 | 22.71 | 8,239,849 | +0.39(+1.72%) |
Mar 17, 2023 | 22.61 | 22.98 | 22.02 | 22.32 | 38,027,756 | -0.31(-1.36%) |
Mar 16, 2023 | 21.52 | 22.64 | 21.43 | 22.63 | 11,304,805 | +0.70(+3.20%) |
Mar 15, 2023 | 22.57 | 22.76 | 21.42 | 21.93 | 18,012,808 | -1.48(-6.33%) |
Mar 14, 2023 | 23.05 | 23.90 | 22.96 | 23.41 | 11,753,212 | +0.39(+1.72%) |
Mar 13, 2023 | 22.53 | 23.55 | 22.25 | 23.01 | 14,923,694 | -0.11(-0.49%) |
Mar 10, 2023 | 23.60 | 23.79 | 22.91 | 23.13 | 11,820,093 | -0.49(-2.07%) |
Mar 09, 2023 | 23.88 | 24.37 | 23.55 | 23.62 | 13,634,959 | -0.04(-0.16%) |
Mar 08, 2023 | 24.19 | 24.54 | 23.45 | 23.65 | 12,724,376 | -0.68(-2.78%) |
Mar 07, 2023 | 24.15 | 24.49 | 23.94 | 24.33 | 9,470,762 | +0.20(+0.82%) |
Mar 06, 2023 | 24.33 | 24.45 | 23.95 | 24.13 | 9,589,322 | -0.64(-2.58%) |
Mar 03, 2023 | 24.06 | 24.93 | 23.90 | 24.77 | 9,712,629 | +0.50(+2.05%) |
Mar 02, 2023 | 23.73 | 24.41 | 23.59 | 24.27 | 8,477,768 | +0.54(+2.26%) |
Mar 01, 2023 | 23.43 | 23.90 | 23.15 | 23.74 | 9,621,618 | +0.25(+1.08%) |
Feb 28, 2023 | 24.03 | 24.03 | 23.48 | 23.48 | 9,692,673 | -0.39(-1.62%) |
Feb 27, 2023 | 24.03 | 24.04 | 23.40 | 23.87 | 10,380,005 | -0.17(-0.70%) |
Feb 24, 2023 | 22.96 | 24.11 | 22.90 | 24.04 | 16,037,072 | +0.84(+3.61%) |
Feb 23, 2023 | 22.75 | 23.50 | 22.63 | 23.20 | 16,000,163 | +1.33(+6.06%) |
Feb 22, 2023 | 21.80 | 22.01 | 21.50 | 21.88 | 11,197,263 | +0.24(+1.13%) |
Feb 21, 2023 | 21.87 | 21.99 | 21.60 | 21.63 | 10,673,315 | -0.38(-1.71%) |
Feb 17, 2023 | 22.93 | 22.97 | 21.93 | 22.01 | 14,793,735 | -1.14(-4.92%) |
Feb 16, 2023 | 23.42 | 23.64 | 23.13 | 23.15 | 7,605,448 | -0.29(-1.24%) |
Feb 15, 2023 | 23.69 | 23.79 | 23.31 | 23.44 | 9,764,499 | -0.59(-2.47%) |
Feb 14, 2023 | 23.46 | 24.12 | 23.41 | 24.03 | 7,363,419 | +0.51(+2.16%) |
Feb 13, 2023 | 23.44 | 23.77 | 23.33 | 23.52 | 6,752,798 | -0.06(-0.24%) |
Feb 10, 2023 | 23.28 | 23.66 | 23.17 | 23.58 | 9,746,175 | +0.67(+2.91%) |
Feb 09, 2023 | 22.77 | 23.21 | 22.69 | 22.91 | 6,978,762 | +0.20(+0.87%) |
Feb 08, 2023 | 22.71 | 22.83 | 22.30 | 22.71 | 9,686,914 | -0.10(-0.45%) |
Feb 07, 2023 | 22.57 | 22.85 | 22.31 | 22.82 | 7,042,412 | +0.42(+1.89%) |
Feb 06, 2023 | 22.76 | 22.85 | 22.17 | 22.39 | 8,384,881 | -0.42(-1.86%) |
Feb 03, 2023 | 23.21 | 23.57 | 22.78 | 22.82 | 7,313,898 | -0.44(-1.90%) |
Feb 02, 2023 | 23.16 | 23.64 | 22.95 | 23.26 | 10,026,716 | +0.18(+0.77%) |
Feb 01, 2023 | 23.36 | 23.42 | 22.72 | 23.08 | 8,160,214 | -0.46(-1.96%) |
Jan 31, 2023 | 23.31 | 23.55 | 23.04 | 23.54 | 5,576,581 | +0.35(+1.50%) |
Jan 30, 2023 | 23.35 | 23.75 | 23.17 | 23.19 | 5,343,105 | -0.63(-2.64%) |
Jan 27, 2023 | 23.86 | 23.97 | 23.61 | 23.82 | 4,812,680 | +0.07(+0.28%) |
Jan 26, 2023 | 23.76 | 23.84 | 23.01 | 23.76 | 8,635,494 | +0.15(+0.64%) |
Jan 25, 2023 | 23.59 | 23.65 | 23.19 | 23.61 | 6,127,334 | -0.09(-0.40%) |
Jan 24, 2023 | 24.15 | 24.64 | 23.63 | 23.70 | 5,549,284 | -0.55(-2.25%) |
Jan 23, 2023 | 24.22 | 24.38 | 23.97 | 24.25 | 6,584,822 | +0.15(+0.62%) |
Jan 20, 2023 | 23.89 | 24.19 | 23.59 | 24.10 | 5,905,307 | +0.30(+1.26%) |
Jan 19, 2023 | 23.20 | 23.93 | 23.02 | 23.80 | 8,866,987 | +0.58(+2.51%) |
Jan 18, 2023 | 23.84 | 23.99 | 23.20 | 23.21 | 7,191,440 | -0.62(-2.60%) |
Jan 17, 2023 | 23.94 | 24.12 | 23.60 | 23.83 | 6,211,475 | +0.23(+0.96%) |
Jan 13, 2023 | 23.64 | 23.77 | 23.32 | 23.61 | 7,202,024 | -0.27(-1.14%) |
Jan 12, 2023 | 23.52 | 24.06 | 23.40 | 23.88 | 8,602,934 | +0.66(+2.84%) |
Jan 11, 2023 | 23.85 | 23.92 | 23.20 | 23.22 | 13,705,292 | -0.37(-1.56%) |
Jan 10, 2023 | 23.43 | 23.60 | 23.06 | 23.59 | 11,270,555 | +0.27(+1.17%) |
Jan 09, 2023 | 23.33 | 23.62 | 23.11 | 23.32 | 9,388,664 | +0.50(+2.18%) |
Jan 06, 2023 | 22.50 | 22.98 | 22.45 | 22.82 | 10,513,950 | +0.55(+2.49%) |
Jan 05, 2023 | 22.10 | 22.43 | 22.01 | 22.26 | 14,973,431 | -0.29(-1.29%) |
Jan 04, 2023 | 21.60 | 22.78 | 21.41 | 22.55 | 9,252,281 | +0.72(+3.32%) |