Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.02 | 18.35 | 17.92 | 18.30 | 3,855,115 | +0.37(+2.04%) |
Mar 30, 2023 | 18.53 | 18.53 | 17.93 | 17.94 | 5,489,742 | -0.29(-1.57%) |
Mar 29, 2023 | 18.18 | 18.36 | 18.07 | 18.23 | 5,042,815 | +0.17(+0.93%) |
Mar 28, 2023 | 17.51 | 18.11 | 17.48 | 18.06 | 4,608,969 | +0.45(+2.58%) |
Mar 27, 2023 | 17.39 | 17.67 | 17.02 | 17.60 | 4,870,542 | +0.54(+3.19%) |
Mar 24, 2023 | 16.64 | 17.21 | 16.60 | 17.06 | 5,283,559 | -0.02(-0.12%) |
Mar 23, 2023 | 17.56 | 17.67 | 16.77 | 17.08 | 8,464,482 | -0.35(-1.99%) |
Mar 22, 2023 | 18.15 | 18.21 | 17.39 | 17.42 | 6,509,584 | -0.72(-3.98%) |
Mar 21, 2023 | 18.19 | 18.44 | 17.98 | 18.15 | 4,684,519 | +0.55(+3.15%) |
Mar 20, 2023 | 17.33 | 17.80 | 17.30 | 17.59 | 4,117,690 | +0.38(+2.18%) |
Mar 17, 2023 | 17.86 | 17.86 | 17.01 | 17.22 | 9,290,352 | -0.74(-4.13%) |
Mar 16, 2023 | 17.62 | 18.06 | 17.18 | 17.96 | 5,065,509 | +0.17(+0.94%) |
Mar 15, 2023 | 18.05 | 18.20 | 17.53 | 17.79 | 8,251,752 | -1.17(-6.19%) |
Mar 14, 2023 | 19.08 | 19.44 | 18.46 | 18.96 | 5,642,148 | -0.01(-0.05%) |
Mar 13, 2023 | 19.28 | 19.76 | 18.91 | 18.97 | 4,335,775 | -0.95(-4.75%) |
Mar 10, 2023 | 20.75 | 21.04 | 19.80 | 19.92 | 3,557,462 | -0.85(-4.08%) |
Mar 09, 2023 | 22.39 | 22.57 | 20.71 | 20.77 | 4,438,639 | -1.49(-6.69%) |
Mar 08, 2023 | 22.28 | 22.68 | 22.03 | 22.26 | 2,762,889 | -0.22(-0.97%) |
Mar 07, 2023 | 22.76 | 22.77 | 22.41 | 22.47 | 3,195,216 | -0.28(-1.21%) |
Mar 06, 2023 | 22.75 | 22.86 | 22.61 | 22.75 | 2,275,119 | -0.11(-0.47%) |
Mar 03, 2023 | 22.01 | 22.97 | 21.94 | 22.86 | 3,403,987 | +0.56(+2.52%) |
Mar 02, 2023 | 21.77 | 22.32 | 21.53 | 22.30 | 4,003,588 | +0.38(+1.76%) |
Mar 01, 2023 | 21.47 | 21.98 | 21.47 | 21.91 | 3,541,565 | +0.34(+1.55%) |
Feb 28, 2023 | 21.97 | 22.05 | 21.56 | 21.58 | 5,254,599 | -0.26(-1.17%) |
Feb 27, 2023 | 21.28 | 21.95 | 21.15 | 21.83 | 5,217,378 | +0.48(+2.26%) |
Feb 24, 2023 | 21.12 | 21.48 | 20.86 | 21.35 | 4,405,396 | -0.11(-0.51%) |
Feb 23, 2023 | 21.49 | 21.87 | 21.39 | 21.46 | 6,369,980 | +0.45(+2.16%) |
Feb 22, 2023 | 21.04 | 21.35 | 20.67 | 21.01 | 4,251,364 | -0.20(-0.93%) |
Feb 21, 2023 | 21.21 | 21.65 | 21.17 | 21.20 | 2,779,527 | -0.17(-0.78%) |
Feb 17, 2023 | 22.22 | 22.25 | 21.27 | 21.37 | 3,157,906 | -1.15(-5.12%) |
Feb 16, 2023 | 22.78 | 23.12 | 22.50 | 22.52 | 2,886,919 | -0.21(-0.91%) |
Feb 15, 2023 | 22.93 | 22.99 | 22.31 | 22.73 | 2,265,401 | -0.50(-2.16%) |
Feb 14, 2023 | 23.36 | 23.88 | 23.22 | 23.23 | 3,395,319 | -0.39(-1.67%) |
Feb 13, 2023 | 23.45 | 23.70 | 23.15 | 23.63 | 2,267,174 | -0.08(-0.33%) |
Feb 10, 2023 | 23.05 | 23.75 | 23.02 | 23.71 | 3,170,660 | +1.00(+4.39%) |
Feb 09, 2023 | 22.88 | 22.99 | 22.55 | 22.71 | 3,557,425 | -0.34(-1.45%) |
Feb 08, 2023 | 23.35 | 23.35 | 22.66 | 23.05 | 3,840,668 | +0.10(+0.43%) |
Feb 07, 2023 | 23.53 | 24.10 | 22.23 | 22.95 | 7,926,924 | -0.10(-0.43%) |
Feb 06, 2023 | 22.86 | 23.16 | 22.70 | 23.05 | 3,924,086 | +0.10(+0.43%) |
Feb 03, 2023 | 22.65 | 23.62 | 22.65 | 22.95 | 3,285,213 | +0.31(+1.35%) |
Feb 02, 2023 | 23.83 | 23.96 | 22.35 | 22.64 | 4,698,032 | -1.29(-5.40%) |
Feb 01, 2023 | 23.95 | 24.13 | 23.15 | 23.93 | 3,923,343 | -0.17(-0.70%) |
Jan 31, 2023 | 23.38 | 24.11 | 23.25 | 24.10 | 2,991,308 | +0.69(+2.95%) |
Jan 30, 2023 | 23.33 | 23.78 | 23.22 | 23.41 | 2,562,877 | -0.21(-0.88%) |
Jan 27, 2023 | 24.45 | 24.49 | 23.40 | 23.62 | 2,781,070 | -0.84(-3.43%) |
Jan 26, 2023 | 24.26 | 24.48 | 23.63 | 24.46 | 3,279,468 | +0.45(+1.89%) |
Jan 25, 2023 | 22.98 | 24.26 | 22.80 | 24.00 | 5,527,471 | +0.93(+4.02%) |
Jan 24, 2023 | 22.44 | 23.09 | 22.27 | 23.08 | 4,479,182 | +0.58(+2.59%) |
Jan 23, 2023 | 23.05 | 23.16 | 22.48 | 22.49 | 3,742,699 | -0.30(-1.30%) |
Jan 20, 2023 | 22.32 | 23.11 | 22.21 | 22.79 | 3,734,886 | +0.59(+2.67%) |
Jan 19, 2023 | 22.48 | 22.53 | 21.60 | 22.20 | 6,049,287 | -0.29(-1.27%) |
Jan 18, 2023 | 23.48 | 23.76 | 22.41 | 22.48 | 2,790,924 | -0.76(-3.27%) |
Jan 17, 2023 | 23.07 | 23.28 | 22.89 | 23.24 | 1,938,538 | +0.29(+1.25%) |
Jan 13, 2023 | 22.78 | 23.13 | 22.45 | 22.96 | 2,415,453 | +0.26(+1.13%) |
Jan 12, 2023 | 22.48 | 23.10 | 22.45 | 22.70 | 4,289,919 | +0.29(+1.28%) |
Jan 11, 2023 | 22.68 | 22.90 | 22.18 | 22.42 | 2,477,886 | -0.11(-0.48%) |
Jan 10, 2023 | 22.59 | 22.81 | 22.07 | 22.52 | 2,175,486 | -0.03(-0.13%) |
Jan 09, 2023 | 21.77 | 22.75 | 21.77 | 22.55 | 6,814,068 | +1.10(+5.15%) |
Jan 06, 2023 | 20.55 | 21.47 | 20.55 | 21.45 | 3,338,339 | +1.24(+6.15%) |
Jan 05, 2023 | 19.90 | 20.32 | 19.79 | 20.21 | 2,257,267 | +0.33(+1.64%) |
Jan 04, 2023 | 19.47 | 19.98 | 19.24 | 19.88 | 2,609,083 | +0.31(+1.56%) |