Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.09 | 24.29 | 23.81 | 24.25 | 3,252,043 | +0.33(+1.39%) |
Mar 30, 2023 | 24.04 | 24.30 | 23.51 | 23.91 | 5,863,614 | +0.19(+0.80%) |
Mar 29, 2023 | 23.36 | 23.78 | 23.26 | 23.72 | 3,200,422 | +0.68(+2.93%) |
Mar 28, 2023 | 23.06 | 23.28 | 22.81 | 23.05 | 6,084,206 | +0.01(+0.04%) |
Mar 27, 2023 | 23.94 | 24.09 | 22.95 | 23.04 | 6,948,100 | +0.00(+0.00%) |
Mar 24, 2023 | 22.52 | 23.09 | 22.16 | 23.04 | 7,035,606 | +0.20(+0.87%) |
Mar 23, 2023 | 23.35 | 24.01 | 22.34 | 22.84 | 7,785,235 | -0.51(-2.20%) |
Mar 22, 2023 | 23.98 | 24.73 | 23.28 | 23.35 | 9,670,638 | -0.71(-2.96%) |
Mar 21, 2023 | 23.30 | 24.54 | 23.30 | 24.07 | 13,340,959 | +1.71(+7.66%) |
Mar 20, 2023 | 21.61 | 23.52 | 21.59 | 22.35 | 20,221,750 | +1.15(+5.43%) |
Mar 17, 2023 | 21.78 | 21.85 | 20.94 | 21.20 | 11,017,012 | -1.09(-4.91%) |
Mar 16, 2023 | 21.76 | 22.94 | 21.22 | 22.30 | 11,344,650 | -0.09(-0.38%) |
Mar 15, 2023 | 21.16 | 22.42 | 20.53 | 22.38 | 15,931,868 | +0.46(+2.08%) |
Mar 14, 2023 | 23.77 | 24.86 | 21.57 | 21.93 | 19,521,232 | +0.00(+0.00%) |
Mar 13, 2023 | 23.38 | 23.38 | 20.95 | 21.93 | 29,124,020 | -2.63(-10.73%) |
Mar 10, 2023 | 25.42 | 25.54 | 23.90 | 24.56 | 14,475,145 | -1.48(-5.70%) |
Mar 09, 2023 | 27.88 | 28.02 | 26.01 | 26.04 | 9,031,375 | -1.96(-7.00%) |
Mar 08, 2023 | 28.00 | 28.30 | 27.76 | 28.00 | 2,884,739 | +0.02(+0.07%) |
Mar 07, 2023 | 28.55 | 28.85 | 27.92 | 27.98 | 3,479,533 | -0.61(-2.13%) |
Mar 06, 2023 | 29.08 | 29.30 | 28.44 | 28.59 | 3,896,497 | -0.45(-1.54%) |
Mar 03, 2023 | 29.03 | 29.18 | 28.65 | 29.04 | 3,487,052 | +0.31(+1.09%) |
Mar 02, 2023 | 28.19 | 28.87 | 27.99 | 28.73 | 3,477,574 | +0.12(+0.43%) |
Mar 01, 2023 | 28.65 | 28.95 | 28.49 | 28.60 | 4,234,767 | +0.02(+0.07%) |
Feb 28, 2023 | 28.24 | 28.78 | 28.17 | 28.58 | 5,828,755 | +0.42(+1.49%) |
Feb 27, 2023 | 29.22 | 29.30 | 28.12 | 28.17 | 3,827,362 | -0.58(-2.02%) |
Feb 24, 2023 | 28.41 | 28.77 | 28.11 | 28.75 | 3,625,998 | -0.26(-0.89%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.33 | 29.00 | 3,714,449 | +0.41(+1.43%) |
Feb 22, 2023 | 28.40 | 28.85 | 28.09 | 28.59 | 5,045,897 | +0.25(+0.87%) |
Feb 21, 2023 | 29.00 | 29.11 | 28.31 | 28.35 | 5,037,223 | -1.19(-4.03%) |
Feb 17, 2023 | 29.68 | 29.73 | 28.99 | 29.54 | 4,601,737 | -0.23(-0.77%) |
Feb 16, 2023 | 30.04 | 30.34 | 29.65 | 29.76 | 5,321,339 | -0.90(-2.95%) |
Feb 15, 2023 | 30.79 | 30.96 | 30.39 | 30.67 | 4,807,931 | -0.35(-1.13%) |
Feb 14, 2023 | 31.33 | 31.68 | 30.31 | 31.02 | 7,001,355 | -0.57(-1.81%) |
Feb 13, 2023 | 30.73 | 31.74 | 30.65 | 31.59 | 4,862,628 | +0.64(+2.06%) |
Feb 10, 2023 | 30.90 | 31.22 | 30.65 | 30.95 | 3,069,698 | -0.14(-0.46%) |
Feb 09, 2023 | 31.92 | 32.07 | 31.01 | 31.10 | 5,401,356 | -0.90(-2.82%) |
Feb 08, 2023 | 32.36 | 32.61 | 31.59 | 32.00 | 5,217,346 | -0.88(-2.66%) |
Feb 07, 2023 | 31.66 | 33.05 | 31.66 | 32.87 | 5,425,912 | +1.07(+3.35%) |
Feb 06, 2023 | 32.44 | 32.70 | 31.61 | 31.81 | 7,386,284 | -1.26(-3.80%) |
Feb 03, 2023 | 32.62 | 33.52 | 32.32 | 33.06 | 4,855,621 | -0.42(-1.25%) |
Feb 02, 2023 | 32.51 | 34.03 | 32.51 | 33.48 | 11,003,361 | +1.29(+4.02%) |
Feb 01, 2023 | 30.32 | 32.65 | 30.05 | 32.19 | 8,715,013 | +1.28(+4.15%) |
Jan 31, 2023 | 29.89 | 30.94 | 29.60 | 30.91 | 5,374,046 | +1.13(+3.80%) |
Jan 30, 2023 | 30.05 | 30.36 | 29.74 | 29.77 | 5,030,818 | -0.69(-2.26%) |
Jan 27, 2023 | 30.62 | 30.93 | 30.24 | 30.46 | 5,166,994 | +0.05(+0.15%) |
Jan 26, 2023 | 30.89 | 31.05 | 29.81 | 30.41 | 6,572,645 | -0.37(-1.19%) |
Jan 25, 2023 | 29.08 | 31.02 | 29.02 | 30.78 | 8,864,016 | +1.23(+4.18%) |
Jan 24, 2023 | 30.62 | 30.93 | 29.49 | 29.55 | 7,249,279 | -0.89(-2.91%) |
Jan 23, 2023 | 29.81 | 30.75 | 29.58 | 30.43 | 12,777,460 | +0.82(+2.77%) |
Jan 20, 2023 | 27.14 | 29.78 | 27.13 | 29.61 | 35,697,196 | +4.94(+20.01%) |
Jan 19, 2023 | 24.61 | 24.92 | 23.77 | 24.68 | 13,189,729 | -0.77(-3.04%) |
Jan 18, 2023 | 25.44 | 25.82 | 25.24 | 25.45 | 4,937,639 | -0.03(-0.11%) |
Jan 17, 2023 | 25.50 | 26.02 | 25.38 | 25.48 | 4,741,252 | -0.02(-0.07%) |
Jan 13, 2023 | 25.05 | 25.61 | 24.87 | 25.50 | 4,719,252 | +0.02(+0.07%) |
Jan 12, 2023 | 25.85 | 25.99 | 24.90 | 25.48 | 7,701,518 | -0.18(-0.70%) |
Jan 11, 2023 | 25.38 | 26.03 | 25.32 | 25.66 | 7,875,266 | +0.49(+1.95%) |
Jan 10, 2023 | 24.31 | 25.17 | 24.26 | 25.17 | 5,307,541 | +0.48(+1.95%) |
Jan 09, 2023 | 25.01 | 25.15 | 24.65 | 24.69 | 8,634,553 | +0.12(+0.50%) |
Jan 06, 2023 | 23.79 | 24.65 | 23.62 | 24.56 | 6,634,218 | +0.90(+3.82%) |
Jan 05, 2023 | 22.91 | 23.69 | 22.81 | 23.66 | 5,605,229 | -0.12(-0.51%) |
Jan 04, 2023 | 23.50 | 24.07 | 23.19 | 23.78 | 6,555,732 | +0.77(+3.36%) |