Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.70 | 28.01 | 26.61 | 27.95 | 128,432,680 | +1.31(+4.90%) |
Mar 30, 2023 | 26.53 | 26.78 | 26.20 | 26.64 | 131,212,904 | +0.70(+2.71%) |
Mar 29, 2023 | 25.48 | 26.08 | 25.29 | 25.94 | 120,295,000 | +1.34(+5.47%) |
Mar 28, 2023 | 24.86 | 24.86 | 24.02 | 24.60 | 119,022,840 | -0.42(-1.66%) |
Mar 27, 2023 | 25.70 | 25.97 | 24.78 | 25.01 | 138,095,584 | -0.52(-2.05%) |
Mar 24, 2023 | 25.16 | 25.56 | 24.57 | 25.54 | 171,680,608 | +0.26(+1.02%) |
Mar 23, 2023 | 25.31 | 26.32 | 24.61 | 25.28 | 198,427,200 | +0.87(+3.57%) |
Mar 22, 2023 | 25.43 | 26.66 | 24.38 | 24.41 | 239,968,704 | -1.04(-4.08%) |
Mar 21, 2023 | 24.89 | 25.57 | 24.51 | 25.45 | 137,144,944 | +1.03(+4.23%) |
Mar 20, 2023 | 24.02 | 24.50 | 23.49 | 24.42 | 166,537,232 | +0.26(+1.06%) |
Mar 17, 2023 | 24.51 | 25.08 | 23.70 | 24.16 | 205,200,896 | -0.36(-1.48%) |
Mar 16, 2023 | 22.50 | 24.61 | 22.34 | 24.52 | 232,623,344 | +1.80(+7.92%) |
Mar 15, 2023 | 21.80 | 22.83 | 21.47 | 22.72 | 278,498,880 | +0.32(+1.45%) |
Mar 14, 2023 | 21.75 | 22.53 | 21.55 | 22.40 | 220,545,904 | +1.43(+6.80%) |
Mar 13, 2023 | 20.13 | 21.78 | 19.79 | 20.97 | 334,502,720 | +0.44(+2.16%) |
Mar 10, 2023 | 21.46 | 21.79 | 20.28 | 20.53 | 320,211,424 | -0.89(-4.13%) |
Mar 09, 2023 | 22.72 | 23.31 | 21.23 | 21.42 | 198,852,800 | -1.19(-5.26%) |
Mar 08, 2023 | 22.37 | 22.75 | 21.96 | 22.61 | 147,368,816 | +0.30(+1.37%) |
Mar 07, 2023 | 23.16 | 23.38 | 22.14 | 22.30 | 178,804,720 | -0.87(-3.74%) |
Mar 06, 2023 | 23.36 | 24.07 | 23.11 | 23.17 | 153,967,408 | +0.10(+0.43%) |
Mar 03, 2023 | 22.12 | 23.14 | 22.01 | 23.07 | 154,253,840 | +1.33(+6.11%) |
Mar 02, 2023 | 20.66 | 21.93 | 20.60 | 21.74 | 160,637,072 | +0.51(+2.41%) |
Mar 01, 2023 | 21.69 | 21.84 | 21.01 | 21.23 | 156,148,064 | -0.53(-2.44%) |
Feb 28, 2023 | 21.71 | 22.34 | 21.63 | 21.76 | 128,377,288 | -0.11(-0.49%) |
Feb 27, 2023 | 22.10 | 22.42 | 21.73 | 21.87 | 140,346,272 | +0.46(+2.16%) |
Feb 24, 2023 | 21.39 | 21.66 | 20.99 | 21.41 | 175,717,664 | -1.14(-5.06%) |
Feb 23, 2023 | 22.79 | 22.84 | 21.58 | 22.55 | 181,929,520 | +0.55(+2.50%) |
Feb 22, 2023 | 22.07 | 22.47 | 21.61 | 22.00 | 168,933,168 | +0.02(+0.09%) |
Feb 21, 2023 | 22.71 | 23.06 | 21.92 | 21.98 | 151,917,648 | -1.66(-7.03%) |
Feb 17, 2023 | 23.63 | 23.83 | 22.91 | 23.64 | 198,214,816 | -0.52(-2.16%) |
Feb 16, 2023 | 24.42 | 25.44 | 24.12 | 24.16 | 196,463,872 | -1.47(-5.72%) |
Feb 15, 2023 | 24.60 | 25.66 | 24.43 | 25.62 | 140,110,176 | +0.56(+2.24%) |
Feb 14, 2023 | 24.12 | 25.31 | 23.65 | 25.06 | 259,340,064 | +0.53(+2.16%) |
Feb 13, 2023 | 23.74 | 24.68 | 23.45 | 24.53 | 141,548,864 | +1.11(+4.74%) |
Feb 10, 2023 | 23.36 | 23.85 | 22.83 | 23.42 | 187,057,184 | -0.49(-2.06%) |
Feb 09, 2023 | 25.61 | 25.65 | 23.53 | 23.91 | 199,910,640 | -0.66(-2.68%) |
Feb 08, 2023 | 25.61 | 25.86 | 24.40 | 24.57 | 183,445,376 | -1.40(-5.38%) |
Feb 07, 2023 | 24.42 | 26.24 | 24.13 | 25.97 | 263,466,208 | +1.51(+6.19%) |
Feb 06, 2023 | 24.43 | 25.02 | 24.11 | 24.45 | 163,763,008 | -0.64(-2.55%) |
Feb 03, 2023 | 24.79 | 26.69 | 24.71 | 25.09 | 271,948,384 | -1.37(-5.17%) |
Feb 02, 2023 | 25.52 | 26.99 | 25.32 | 26.46 | 270,456,480 | +2.48(+10.33%) |
Feb 01, 2023 | 22.48 | 24.53 | 21.99 | 23.98 | 274,685,504 | +1.46(+6.46%) |
Jan 31, 2023 | 21.57 | 22.54 | 21.53 | 22.53 | 160,035,344 | +0.96(+4.47%) |
Jan 30, 2023 | 22.17 | 22.52 | 21.48 | 21.56 | 176,163,056 | -1.38(-6.00%) |
Jan 27, 2023 | 21.99 | 23.42 | 21.96 | 22.94 | 191,612,848 | +0.64(+2.87%) |
Jan 26, 2023 | 21.85 | 22.34 | 21.24 | 22.30 | 206,159,936 | +1.22(+5.78%) |
Jan 25, 2023 | 20.22 | 21.23 | 19.65 | 21.08 | 220,343,056 | -0.16(-0.74%) |
Jan 24, 2023 | 21.00 | 21.50 | 20.89 | 21.24 | 144,228,624 | -0.13(-0.60%) |
Jan 23, 2023 | 20.21 | 21.63 | 20.04 | 21.37 | 196,775,280 | +1.32(+6.57%) |
Jan 20, 2023 | 18.85 | 20.11 | 18.64 | 20.05 | 164,066,464 | +1.51(+8.17%) |
Jan 19, 2023 | 18.75 | 18.99 | 18.27 | 18.54 | 168,643,632 | -0.60(-3.13%) |
Jan 18, 2023 | 20.24 | 20.56 | 19.07 | 19.13 | 189,026,784 | -0.74(-3.71%) |
Jan 17, 2023 | 19.72 | 20.17 | 19.48 | 19.87 | 141,157,136 | +0.11(+0.55%) |
Jan 13, 2023 | 18.85 | 19.83 | 18.78 | 19.76 | 162,498,496 | +0.38(+1.98%) |
Jan 12, 2023 | 19.18 | 19.59 | 18.28 | 19.38 | 285,002,432 | +0.30(+1.55%) |
Jan 11, 2023 | 18.37 | 19.11 | 18.21 | 19.09 | 152,276,512 | +0.90(+4.98%) |
Jan 10, 2023 | 17.52 | 18.18 | 17.40 | 18.18 | 166,425,632 | +0.47(+2.67%) |
Jan 09, 2023 | 17.78 | 18.64 | 17.59 | 17.71 | 188,389,264 | +0.36(+2.10%) |
Jan 06, 2023 | 16.37 | 17.60 | 15.83 | 17.35 | 237,414,672 | +1.26(+7.82%) |
Jan 05, 2023 | 16.53 | 16.57 | 16.01 | 16.09 | 183,203,088 | -0.80(-4.72%) |
Jan 04, 2023 | 17.04 | 17.20 | 16.26 | 16.88 | 220,460,000 | +0.26(+1.54%) |