Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.70 | 25.52 | 24.65 | 25.51 | 3,942,491 | +0.76(+3.07%) |
Mar 30, 2023 | 24.88 | 24.91 | 24.48 | 24.75 | 3,677,963 | +0.11(+0.45%) |
Mar 29, 2023 | 24.18 | 24.73 | 24.00 | 24.64 | 3,965,802 | +0.77(+3.23%) |
Mar 28, 2023 | 23.95 | 24.03 | 23.66 | 23.87 | 3,285,675 | -0.11(-0.46%) |
Mar 27, 2023 | 24.05 | 24.15 | 23.71 | 23.98 | 6,293,605 | +0.21(+0.88%) |
Mar 24, 2023 | 24.08 | 24.14 | 23.53 | 23.77 | 3,318,200 | -0.35(-1.45%) |
Mar 23, 2023 | 24.84 | 24.94 | 24.02 | 24.12 | 4,571,391 | -0.38(-1.55%) |
Mar 22, 2023 | 24.96 | 25.26 | 24.48 | 24.50 | 4,902,067 | -0.58(-2.31%) |
Mar 21, 2023 | 24.49 | 25.11 | 24.34 | 25.08 | 6,996,955 | +0.76(+3.12%) |
Mar 20, 2023 | 24.00 | 24.41 | 23.87 | 24.32 | 4,136,263 | +0.27(+1.12%) |
Mar 17, 2023 | 24.07 | 24.70 | 23.99 | 24.05 | 7,555,777 | -0.07(-0.29%) |
Mar 16, 2023 | 23.23 | 24.30 | 23.13 | 24.12 | 5,914,467 | +0.77(+3.30%) |
Mar 15, 2023 | 23.08 | 23.72 | 22.96 | 23.35 | 5,712,415 | -0.11(-0.47%) |
Mar 14, 2023 | 23.47 | 23.66 | 23.21 | 23.46 | 6,591,837 | +0.37(+1.60%) |
Mar 13, 2023 | 23.31 | 23.50 | 22.95 | 23.09 | 5,554,083 | -0.36(-1.54%) |
Mar 10, 2023 | 23.50 | 23.89 | 23.27 | 23.45 | 5,930,297 | -0.32(-1.35%) |
Mar 09, 2023 | 24.63 | 24.80 | 23.68 | 23.77 | 8,376,769 | -0.96(-3.88%) |
Mar 08, 2023 | 24.39 | 24.97 | 24.25 | 24.73 | 4,660,106 | +0.33(+1.35%) |
Mar 07, 2023 | 24.39 | 24.93 | 24.23 | 24.40 | 5,970,134 | -0.06(-0.25%) |
Mar 06, 2023 | 24.63 | 25.20 | 24.32 | 24.46 | 6,811,385 | -0.10(-0.41%) |
Mar 03, 2023 | 24.51 | 24.72 | 23.96 | 24.56 | 10,761,487 | +0.13(+0.53%) |
Mar 02, 2023 | 25.74 | 25.85 | 23.74 | 24.43 | 31,299,808 | -4.36(-15.14%) |
Mar 01, 2023 | 28.69 | 29.21 | 28.58 | 28.79 | 5,798,195 | +0.25(+0.88%) |
Feb 28, 2023 | 28.67 | 28.89 | 28.47 | 28.54 | 5,588,873 | -0.07(-0.24%) |
Feb 27, 2023 | 28.46 | 28.71 | 28.38 | 28.61 | 7,852,919 | +0.52(+1.85%) |
Feb 24, 2023 | 28.92 | 29.04 | 27.97 | 28.09 | 5,635,204 | -1.36(-4.62%) |
Feb 23, 2023 | 29.25 | 29.48 | 28.49 | 29.45 | 6,651,227 | +0.37(+1.27%) |
Feb 22, 2023 | 29.44 | 29.58 | 28.65 | 29.08 | 5,020,754 | -0.41(-1.39%) |
Feb 21, 2023 | 29.87 | 30.18 | 29.48 | 29.49 | 6,029,301 | -0.99(-3.25%) |
Feb 17, 2023 | 31.32 | 31.42 | 30.39 | 30.48 | 5,046,708 | -1.11(-3.51%) |
Feb 16, 2023 | 31.49 | 32.02 | 31.34 | 31.59 | 3,258,809 | -0.37(-1.16%) |
Feb 15, 2023 | 31.33 | 32.18 | 31.30 | 31.96 | 4,593,678 | +0.64(+2.04%) |
Feb 14, 2023 | 30.67 | 31.61 | 30.67 | 31.32 | 5,626,223 | +0.51(+1.66%) |
Feb 13, 2023 | 30.71 | 31.01 | 30.50 | 30.81 | 4,325,782 | +0.26(+0.85%) |
Feb 10, 2023 | 30.71 | 30.90 | 30.31 | 30.55 | 3,183,452 | -0.37(-1.20%) |
Feb 09, 2023 | 30.91 | 31.74 | 30.80 | 30.92 | 5,121,370 | +0.48(+1.58%) |
Feb 08, 2023 | 30.22 | 30.81 | 30.21 | 30.44 | 3,498,549 | +0.19(+0.63%) |
Feb 07, 2023 | 29.31 | 30.34 | 29.24 | 30.25 | 3,680,826 | +0.80(+2.72%) |
Feb 06, 2023 | 29.57 | 29.86 | 29.29 | 29.45 | 3,914,408 | -0.46(-1.54%) |
Feb 03, 2023 | 29.83 | 30.45 | 29.60 | 29.91 | 3,784,191 | -0.36(-1.19%) |
Feb 02, 2023 | 29.88 | 30.96 | 29.88 | 30.27 | 8,791,120 | +0.72(+2.44%) |
Feb 01, 2023 | 29.02 | 29.67 | 28.69 | 29.55 | 4,269,660 | +0.61(+2.11%) |
Jan 31, 2023 | 28.41 | 29.11 | 28.31 | 28.94 | 4,209,699 | +0.62(+2.19%) |
Jan 30, 2023 | 28.09 | 28.38 | 27.97 | 28.32 | 2,911,224 | +0.02(+0.07%) |
Jan 27, 2023 | 28.09 | 28.85 | 27.97 | 28.30 | 5,657,478 | +0.06(+0.21%) |
Jan 26, 2023 | 28.04 | 28.28 | 27.64 | 28.24 | 4,521,180 | +0.63(+2.28%) |
Jan 25, 2023 | 27.19 | 27.63 | 26.62 | 27.61 | 4,352,341 | -0.05(-0.18%) |
Jan 24, 2023 | 26.95 | 27.71 | 26.90 | 27.66 | 5,545,076 | +0.61(+2.26%) |
Jan 23, 2023 | 26.21 | 27.23 | 26.10 | 27.05 | 7,197,456 | +1.04(+4.00%) |
Jan 20, 2023 | 26.10 | 26.19 | 25.70 | 26.01 | 3,883,429 | +0.12(+0.46%) |
Jan 19, 2023 | 26.49 | 26.67 | 25.59 | 25.89 | 5,841,611 | -0.85(-3.18%) |
Jan 18, 2023 | 27.43 | 27.63 | 26.70 | 26.74 | 4,930,429 | -0.40(-1.47%) |
Jan 17, 2023 | 26.41 | 27.15 | 26.10 | 27.14 | 4,966,854 | +0.68(+2.57%) |
Jan 13, 2023 | 26.17 | 26.64 | 26.09 | 26.46 | 4,162,787 | -0.06(-0.23%) |
Jan 12, 2023 | 26.85 | 26.85 | 26.18 | 26.52 | 3,451,013 | -0.05(-0.19%) |
Jan 11, 2023 | 26.52 | 26.85 | 26.20 | 26.57 | 2,873,241 | +0.11(+0.42%) |
Jan 10, 2023 | 26.29 | 26.61 | 26.27 | 26.46 | 3,406,264 | +0.06(+0.23%) |
Jan 09, 2023 | 26.95 | 27.27 | 26.32 | 26.40 | 3,773,492 | -0.27(-1.01%) |
Jan 06, 2023 | 26.38 | 26.74 | 26.10 | 26.67 | 3,643,931 | +0.64(+2.46%) |
Jan 05, 2023 | 26.65 | 26.76 | 25.77 | 26.03 | 3,889,515 | -0.86(-3.20%) |
Jan 04, 2023 | 27.40 | 27.41 | 26.57 | 26.89 | 5,664,822 | -0.26(-0.96%) |