Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.15 | 24.30 | 23.12 | 23.50 | 7,277,420 | -1.53(-6.11%) |
Mar 30, 2023 | 24.84 | 25.56 | 24.65 | 25.03 | 3,839,372 | +0.32(+1.30%) |
Mar 29, 2023 | 24.48 | 24.78 | 23.78 | 24.71 | 4,068,798 | -0.38(-1.51%) |
Mar 28, 2023 | 24.76 | 25.32 | 24.49 | 25.09 | 5,190,168 | +0.70(+2.87%) |
Mar 27, 2023 | 23.92 | 24.40 | 23.72 | 24.39 | 4,357,888 | +0.49(+2.05%) |
Mar 24, 2023 | 23.94 | 24.68 | 23.74 | 23.90 | 3,248,938 | -0.31(-1.28%) |
Mar 23, 2023 | 24.38 | 25.58 | 23.56 | 24.21 | 10,061,970 | +1.43(+6.28%) |
Mar 22, 2023 | 23.63 | 23.81 | 22.77 | 22.78 | 4,097,901 | -0.38(-1.64%) |
Mar 21, 2023 | 23.01 | 23.54 | 22.75 | 23.16 | 4,396,984 | -0.47(-1.99%) |
Mar 20, 2023 | 22.65 | 24.04 | 22.55 | 23.63 | 10,350,922 | +1.45(+6.54%) |
Mar 17, 2023 | 23.07 | 23.32 | 22.14 | 22.18 | 5,095,180 | -0.16(-0.72%) |
Mar 16, 2023 | 20.36 | 22.42 | 20.31 | 22.34 | 8,569,841 | +1.25(+5.93%) |
Mar 15, 2023 | 20.83 | 21.18 | 20.10 | 21.09 | 5,635,627 | -0.41(-1.91%) |
Mar 14, 2023 | 20.71 | 21.52 | 20.70 | 21.50 | 4,771,357 | +0.40(+1.90%) |
Mar 13, 2023 | 20.69 | 21.41 | 20.30 | 21.10 | 8,454,306 | +1.37(+6.94%) |
Mar 10, 2023 | 19.00 | 20.24 | 18.76 | 19.73 | 11,231,575 | +1.11(+5.96%) |
Mar 09, 2023 | 19.62 | 19.64 | 18.56 | 18.62 | 8,064,250 | -1.62(-8.00%) |
Mar 08, 2023 | 20.09 | 20.52 | 19.76 | 20.24 | 3,999,878 | -0.31(-1.51%) |
Mar 07, 2023 | 20.56 | 21.05 | 20.33 | 20.55 | 7,146,841 | -1.08(-4.99%) |
Mar 06, 2023 | 22.50 | 22.62 | 21.62 | 21.63 | 5,057,621 | -0.98(-4.33%) |
Mar 03, 2023 | 21.82 | 23.72 | 21.55 | 22.61 | 16,632,732 | +1.04(+4.82%) |
Mar 02, 2023 | 18.39 | 21.75 | 18.20 | 21.57 | 16,307,702 | +1.90(+9.66%) |
Mar 01, 2023 | 20.95 | 21.04 | 19.48 | 19.67 | 14,143,749 | +0.37(+1.92%) |
Feb 28, 2023 | 19.65 | 20.05 | 19.24 | 19.30 | 8,933,333 | -0.74(-3.69%) |
Feb 27, 2023 | 20.83 | 20.85 | 19.91 | 20.04 | 8,333,297 | -0.43(-2.10%) |
Feb 24, 2023 | 20.72 | 20.90 | 19.96 | 20.47 | 8,708,300 | -1.58(-7.17%) |
Feb 23, 2023 | 22.86 | 22.95 | 21.60 | 22.05 | 6,848,915 | +0.16(+0.73%) |
Feb 22, 2023 | 22.23 | 22.66 | 21.52 | 21.89 | 7,042,850 | +0.39(+1.81%) |
Feb 21, 2023 | 21.62 | 22.12 | 21.40 | 21.50 | 5,643,596 | -0.55(-2.49%) |
Feb 17, 2023 | 22.16 | 22.32 | 21.71 | 22.05 | 3,386,700 | -0.70(-3.08%) |
Feb 16, 2023 | 22.93 | 23.35 | 22.49 | 22.75 | 4,515,869 | +0.10(+0.44%) |
Feb 15, 2023 | 21.85 | 22.75 | 21.76 | 22.65 | 3,052,075 | +0.18(+0.80%) |
Feb 14, 2023 | 22.20 | 22.68 | 21.70 | 22.47 | 3,822,968 | +0.06(+0.27%) |
Feb 13, 2023 | 22.55 | 22.93 | 22.33 | 22.41 | 6,398,033 | +0.79(+3.65%) |
Feb 10, 2023 | 21.80 | 22.00 | 21.23 | 21.62 | 7,780,962 | -0.80(-3.57%) |
Feb 09, 2023 | 23.83 | 23.88 | 22.28 | 22.42 | 7,972,755 | -0.04(-0.18%) |
Feb 08, 2023 | 23.02 | 23.17 | 21.95 | 22.46 | 8,033,408 | -0.81(-3.48%) |
Feb 07, 2023 | 24.05 | 24.15 | 22.41 | 23.27 | 9,604,017 | -0.06(-0.26%) |
Feb 06, 2023 | 23.33 | 23.64 | 22.46 | 23.33 | 7,825,681 | -1.00(-4.11%) |
Feb 03, 2023 | 25.04 | 25.70 | 24.29 | 24.33 | 5,475,544 | -1.33(-5.18%) |
Feb 02, 2023 | 25.85 | 26.01 | 25.15 | 25.66 | 6,150,467 | -0.59(-2.25%) |
Feb 01, 2023 | 25.79 | 26.53 | 24.98 | 26.25 | 7,504,657 | +1.25(+5.00%) |
Jan 31, 2023 | 24.79 | 25.88 | 24.73 | 25.00 | 5,737,509 | -0.32(-1.26%) |
Jan 30, 2023 | 25.45 | 25.80 | 24.56 | 25.32 | 9,995,673 | -2.46(-8.86%) |
Jan 27, 2023 | 27.68 | 28.05 | 26.91 | 27.78 | 5,426,071 | -0.24(-0.86%) |
Jan 26, 2023 | 27.73 | 28.15 | 26.87 | 28.02 | 9,523,864 | +2.11(+8.14%) |
Jan 25, 2023 | 25.49 | 25.94 | 24.91 | 25.91 | 4,097,365 | +0.27(+1.05%) |
Jan 24, 2023 | 25.80 | 26.20 | 25.57 | 25.64 | 3,183,743 | -0.54(-2.06%) |
Jan 23, 2023 | 25.77 | 26.81 | 25.47 | 26.18 | 5,676,129 | +0.79(+3.11%) |
Jan 20, 2023 | 25.60 | 25.99 | 25.22 | 25.39 | 6,467,546 | +0.74(+3.00%) |
Jan 19, 2023 | 26.04 | 26.45 | 24.47 | 24.65 | 7,919,845 | -0.78(-3.07%) |
Jan 18, 2023 | 26.67 | 27.22 | 25.40 | 25.43 | 5,237,389 | -1.12(-4.22%) |
Jan 17, 2023 | 27.27 | 27.38 | 25.94 | 26.55 | 6,306,795 | -1.42(-5.08%) |
Jan 13, 2023 | 27.03 | 28.05 | 27.01 | 27.97 | 8,505,669 | +1.29(+4.84%) |
Jan 12, 2023 | 26.42 | 26.93 | 25.25 | 26.68 | 7,317,950 | -0.26(-0.97%) |
Jan 11, 2023 | 27.67 | 27.76 | 26.34 | 26.94 | 10,606,863 | -0.56(-2.04%) |
Jan 10, 2023 | 27.26 | 27.64 | 26.79 | 27.50 | 7,384,388 | +0.50(+1.85%) |
Jan 09, 2023 | 27.25 | 27.61 | 26.64 | 27.00 | 21,003,976 | -1.65(-5.76%) |
Jan 06, 2023 | 28.31 | 28.98 | 27.51 | 28.65 | 8,175,637 | -0.55(-1.88%) |
Jan 05, 2023 | 27.64 | 29.46 | 27.41 | 29.20 | 10,720,284 | +0.88(+3.11%) |
Jan 04, 2023 | 28.25 | 28.81 | 27.20 | 28.32 | 14,398,702 | +1.32(+4.89%) |