Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.23 | 19.28 | 18.37 | 18.84 | 2,438,078 | +0.22(+1.18%) |
Mar 30, 2023 | 18.31 | 18.71 | 18.09 | 18.62 | 2,544,219 | +0.60(+3.33%) |
Mar 29, 2023 | 17.82 | 18.04 | 17.34 | 18.02 | 1,937,285 | +0.37(+2.10%) |
Mar 28, 2023 | 17.63 | 18.06 | 17.57 | 17.65 | 1,685,635 | -0.04(-0.23%) |
Mar 27, 2023 | 17.80 | 17.88 | 17.50 | 17.69 | 1,740,513 | +0.16(+0.91%) |
Mar 24, 2023 | 17.36 | 17.67 | 17.25 | 17.53 | 1,602,430 | -0.01(-0.06%) |
Mar 23, 2023 | 17.46 | 17.84 | 17.32 | 17.54 | 1,985,754 | +0.26(+1.50%) |
Mar 22, 2023 | 17.66 | 17.84 | 17.28 | 17.28 | 1,700,010 | -0.46(-2.59%) |
Mar 21, 2023 | 17.76 | 18.08 | 17.72 | 17.74 | 2,246,231 | +0.23(+1.31%) |
Mar 20, 2023 | 17.42 | 17.86 | 17.32 | 17.51 | 2,023,949 | +0.16(+0.92%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.27 | 17.35 | 3,745,826 | -1.18(-6.37%) |
Mar 16, 2023 | 18.49 | 18.73 | 18.34 | 18.53 | 1,394,467 | -0.28(-1.49%) |
Mar 15, 2023 | 18.81 | 19.01 | 18.32 | 18.81 | 1,715,577 | -0.54(-2.79%) |
Mar 14, 2023 | 19.98 | 20.13 | 18.90 | 19.35 | 1,798,250 | +0.05(+0.26%) |
Mar 13, 2023 | 19.78 | 19.85 | 19.01 | 19.30 | 2,678,182 | -0.77(-3.84%) |
Mar 10, 2023 | 21.63 | 21.63 | 19.77 | 20.07 | 2,335,167 | -1.71(-7.85%) |
Mar 09, 2023 | 22.75 | 23.05 | 21.75 | 21.78 | 1,426,621 | -1.15(-5.02%) |
Mar 08, 2023 | 22.50 | 23.12 | 22.40 | 22.93 | 1,971,467 | +0.43(+1.91%) |
Mar 07, 2023 | 22.25 | 22.86 | 22.16 | 22.50 | 1,764,364 | +0.14(+0.63%) |
Mar 06, 2023 | 22.51 | 22.87 | 22.23 | 22.36 | 1,894,119 | +0.05(+0.22%) |
Mar 03, 2023 | 22.85 | 23.00 | 22.10 | 22.31 | 3,164,200 | -0.57(-2.49%) |
Mar 02, 2023 | 22.55 | 23.17 | 22.14 | 22.88 | 6,575,218 | +0.12(+0.53%) |
Mar 01, 2023 | 30.60 | 31.46 | 22.75 | 22.76 | 14,180,865 | -14.60(-39.08%) |
Feb 28, 2023 | 38.23 | 38.59 | 37.24 | 37.36 | 1,092,006 | -0.81(-2.12%) |
Feb 27, 2023 | 39.24 | 39.42 | 37.84 | 38.17 | 793,915 | -0.31(-0.81%) |
Feb 24, 2023 | 38.94 | 39.14 | 38.22 | 38.48 | 737,630 | -1.13(-2.85%) |
Feb 23, 2023 | 39.44 | 39.83 | 38.25 | 39.61 | 587,918 | +0.10(+0.25%) |
Feb 22, 2023 | 38.78 | 40.39 | 38.78 | 39.51 | 716,316 | +0.77(+1.99%) |
Feb 21, 2023 | 40.21 | 40.41 | 38.68 | 38.74 | 1,414,622 | -2.31(-5.63%) |
Feb 17, 2023 | 41.02 | 41.19 | 40.26 | 41.05 | 420,145 | +0.20(+0.49%) |
Feb 16, 2023 | 40.44 | 41.28 | 40.17 | 40.85 | 545,086 | -0.44(-1.07%) |
Feb 15, 2023 | 40.24 | 41.54 | 40.07 | 41.29 | 304,191 | +0.61(+1.50%) |
Feb 14, 2023 | 40.25 | 40.85 | 39.85 | 40.68 | 422,499 | +0.18(+0.44%) |
Feb 13, 2023 | 39.92 | 40.52 | 39.54 | 40.50 | 656,342 | +0.75(+1.89%) |
Feb 10, 2023 | 40.33 | 40.52 | 39.46 | 39.75 | 482,248 | -0.85(-2.09%) |
Feb 09, 2023 | 41.89 | 41.97 | 40.33 | 40.60 | 542,523 | -0.84(-2.03%) |
Feb 08, 2023 | 41.37 | 41.74 | 40.98 | 41.44 | 393,018 | -0.12(-0.29%) |
Feb 07, 2023 | 41.21 | 41.88 | 40.69 | 41.56 | 423,050 | -0.08(-0.19%) |
Feb 06, 2023 | 42.31 | 42.74 | 41.48 | 41.64 | 453,289 | -1.15(-2.69%) |
Feb 03, 2023 | 42.70 | 43.19 | 42.26 | 42.79 | 469,501 | -0.64(-1.47%) |
Feb 02, 2023 | 42.59 | 43.82 | 42.25 | 43.43 | 695,756 | +1.45(+3.45%) |
Feb 01, 2023 | 41.02 | 42.64 | 40.57 | 41.98 | 610,258 | +0.88(+2.14%) |
Jan 31, 2023 | 40.43 | 41.28 | 40.21 | 41.10 | 657,997 | +0.87(+2.16%) |
Jan 30, 2023 | 40.10 | 40.57 | 39.90 | 40.23 | 369,803 | -0.14(-0.35%) |
Jan 27, 2023 | 40.02 | 40.91 | 39.69 | 40.37 | 278,147 | +0.29(+0.72%) |
Jan 26, 2023 | 40.23 | 40.52 | 39.59 | 40.08 | 337,699 | +0.12(+0.30%) |
Jan 25, 2023 | 39.61 | 40.00 | 38.83 | 39.96 | 448,292 | +0.23(+0.58%) |
Jan 24, 2023 | 38.60 | 40.17 | 38.60 | 39.73 | 486,754 | +0.98(+2.53%) |
Jan 23, 2023 | 38.68 | 39.15 | 38.36 | 38.75 | 654,734 | +0.20(+0.52%) |
Jan 20, 2023 | 38.37 | 38.62 | 37.80 | 38.55 | 474,109 | +0.65(+1.72%) |
Jan 19, 2023 | 38.45 | 38.65 | 37.89 | 37.90 | 480,481 | -0.80(-2.07%) |
Jan 18, 2023 | 39.17 | 39.97 | 38.42 | 38.70 | 380,452 | -0.23(-0.59%) |
Jan 17, 2023 | 39.78 | 39.95 | 38.85 | 38.93 | 545,470 | -1.61(-3.97%) |
Jan 13, 2023 | 40.13 | 40.99 | 40.04 | 40.54 | 392,213 | +0.10(+0.25%) |
Jan 12, 2023 | 41.26 | 41.27 | 40.24 | 40.44 | 515,363 | -0.53(-1.29%) |
Jan 11, 2023 | 41.18 | 41.56 | 40.62 | 40.97 | 691,019 | +0.08(+0.20%) |
Jan 10, 2023 | 39.83 | 40.95 | 39.45 | 40.89 | 510,822 | +1.06(+2.66%) |
Jan 09, 2023 | 40.46 | 41.54 | 39.73 | 39.83 | 573,131 | -0.63(-1.56%) |
Jan 06, 2023 | 41.26 | 41.63 | 39.77 | 40.46 | 600,397 | -0.51(-1.24%) |
Jan 05, 2023 | 40.93 | 41.23 | 40.17 | 40.97 | 525,863 | -0.24(-0.58%) |
Jan 04, 2023 | 39.96 | 41.23 | 39.71 | 41.21 | 592,487 | +1.53(+3.86%) |