Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.60 | 28.34 | 27.40 | 27.76 | 7,235,236 | +1.04(+3.89%) |
Mar 30, 2023 | 27.00 | 27.40 | 26.32 | 26.72 | 7,892,302 | -0.88(-3.19%) |
Mar 29, 2023 | 27.00 | 28.16 | 26.68 | 27.60 | 7,341,839 | +0.28(+1.02%) |
Mar 28, 2023 | 27.68 | 28.46 | 27.12 | 27.32 | 7,126,751 | -0.96(-3.39%) |
Mar 27, 2023 | 28.64 | 28.76 | 27.64 | 28.28 | 7,557,617 | -1.04(-3.55%) |
Mar 24, 2023 | 29.52 | 30.12 | 29.12 | 29.32 | 4,382,864 | +0.60(+2.09%) |
Mar 23, 2023 | 29.36 | 30.16 | 28.65 | 28.72 | 5,344,670 | -0.80(-2.71%) |
Mar 22, 2023 | 30.56 | 30.90 | 28.96 | 29.52 | 5,245,795 | -1.40(-4.53%) |
Mar 21, 2023 | 28.72 | 31.52 | 28.64 | 30.92 | 7,571,992 | +1.08(+3.62%) |
Mar 20, 2023 | 30.76 | 30.84 | 29.44 | 29.84 | 5,560,250 | -1.36(-4.36%) |
Mar 17, 2023 | 31.88 | 32.06 | 30.84 | 31.20 | 4,938,332 | -2.16(-6.47%) |
Mar 16, 2023 | 32.64 | 33.60 | 32.40 | 33.36 | 3,596,025 | +0.96(+2.96%) |
Mar 15, 2023 | 32.60 | 32.96 | 31.56 | 32.40 | 5,492,199 | -1.88(-5.48%) |
Mar 14, 2023 | 34.36 | 34.72 | 33.46 | 34.28 | 3,788,098 | -0.32(-0.92%) |
Mar 13, 2023 | 33.20 | 34.76 | 32.96 | 34.60 | 5,584,984 | +2.44(+7.59%) |
Mar 10, 2023 | 33.04 | 33.48 | 32.08 | 32.16 | 4,400,474 | -0.80(-2.43%) |
Mar 09, 2023 | 34.56 | 34.88 | 32.62 | 32.96 | 5,042,034 | -1.36(-3.96%) |
Mar 08, 2023 | 34.80 | 34.88 | 33.32 | 34.32 | 4,811,540 | -0.76(-2.17%) |
Mar 07, 2023 | 34.76 | 35.64 | 34.28 | 35.08 | 4,136,112 | +0.48(+1.39%) |
Mar 06, 2023 | 34.80 | 35.08 | 33.48 | 34.60 | 8,639,592 | -4.92(-12.45%) |
Mar 03, 2023 | 37.36 | 39.96 | 37.00 | 39.52 | 8,607,007 | +2.84(+7.74%) |
Mar 02, 2023 | 37.44 | 37.52 | 35.80 | 36.68 | 4,740,525 | -0.52(-1.40%) |
Mar 01, 2023 | 35.56 | 37.48 | 35.44 | 37.20 | 5,505,193 | +0.72(+1.97%) |
Feb 28, 2023 | 35.64 | 36.64 | 33.92 | 36.48 | 5,727,349 | +0.64(+1.79%) |
Feb 27, 2023 | 35.60 | 36.16 | 34.48 | 35.84 | 7,643,504 | +1.88(+5.54%) |
Feb 24, 2023 | 33.28 | 34.08 | 32.45 | 33.96 | 7,150,415 | +1.68(+5.20%) |
Feb 23, 2023 | 31.64 | 32.82 | 30.64 | 32.28 | 8,374,416 | +1.96(+6.46%) |
Feb 22, 2023 | 29.92 | 31.98 | 29.64 | 30.32 | 9,248,105 | +1.48(+5.13%) |
Feb 21, 2023 | 29.60 | 29.84 | 28.56 | 28.84 | 10,264,422 | -2.20(-7.09%) |
Feb 17, 2023 | 31.44 | 31.68 | 30.40 | 31.04 | 9,867,576 | -2.00(-6.05%) |
Feb 16, 2023 | 34.12 | 34.16 | 32.45 | 33.04 | 6,110,244 | -0.64(-1.90%) |
Feb 15, 2023 | 34.36 | 35.08 | 33.44 | 33.68 | 5,051,697 | -1.72(-4.86%) |
Feb 14, 2023 | 34.36 | 35.60 | 34.21 | 35.40 | 5,463,419 | +2.08(+6.24%) |
Feb 13, 2023 | 33.56 | 34.48 | 32.56 | 33.32 | 7,551,202 | -1.84(-5.23%) |
Feb 10, 2023 | 33.56 | 35.23 | 33.32 | 35.16 | 5,585,554 | +1.76(+5.27%) |
Feb 09, 2023 | 33.12 | 34.52 | 32.68 | 33.40 | 5,478,254 | +0.48(+1.46%) |
Feb 08, 2023 | 34.60 | 34.95 | 32.36 | 32.92 | 7,146,522 | -2.56(-7.22%) |
Feb 07, 2023 | 34.04 | 35.68 | 33.96 | 35.48 | 6,482,263 | +1.48(+4.35%) |
Feb 06, 2023 | 33.04 | 34.08 | 32.32 | 34.00 | 5,225,264 | +1.24(+3.79%) |
Feb 03, 2023 | 33.16 | 33.36 | 32.00 | 32.76 | 8,361,701 | -0.76(-2.27%) |
Feb 02, 2023 | 34.48 | 35.44 | 33.20 | 33.52 | 7,261,015 | -0.48(-1.41%) |
Feb 01, 2023 | 35.64 | 36.00 | 33.64 | 34.00 | 12,060,763 | -3.28(-8.80%) |
Jan 31, 2023 | 36.12 | 37.56 | 35.92 | 37.28 | 6,825,262 | +0.80(+2.19%) |
Jan 30, 2023 | 37.24 | 37.84 | 36.36 | 36.48 | 6,698,196 | -2.76(-7.03%) |
Jan 27, 2023 | 38.84 | 39.68 | 37.80 | 39.24 | 4,734,805 | +0.76(+1.98%) |
Jan 26, 2023 | 37.24 | 39.12 | 36.60 | 38.48 | 9,189,868 | -0.76(-1.94%) |
Jan 25, 2023 | 40.60 | 41.04 | 39.24 | 39.24 | 5,027,555 | -2.72(-6.48%) |
Jan 24, 2023 | 43.08 | 43.48 | 41.44 | 41.96 | 2,548,085 | -2.08(-4.72%) |
Jan 23, 2023 | 42.36 | 44.24 | 40.84 | 44.04 | 5,085,745 | +3.00(+7.31%) |
Jan 20, 2023 | 42.76 | 43.48 | 40.72 | 41.04 | 3,799,831 | -1.00(-2.38%) |
Jan 19, 2023 | 42.84 | 43.16 | 41.88 | 42.04 | 3,206,470 | -0.44(-1.04%) |
Jan 18, 2023 | 43.32 | 44.32 | 42.32 | 42.48 | 4,624,613 | -3.72(-8.05%) |
Jan 17, 2023 | 46.48 | 47.16 | 45.00 | 46.20 | 4,205,480 | +2.08(+4.71%) |
Jan 13, 2023 | 45.16 | 46.20 | 43.10 | 44.12 | 3,588,186 | -2.92(-6.21%) |
Jan 12, 2023 | 49.84 | 50.20 | 46.72 | 47.04 | 2,831,062 | +0.16(+0.34%) |
Jan 11, 2023 | 46.36 | 47.16 | 43.56 | 46.88 | 5,259,793 | +1.16(+2.54%) |
Jan 10, 2023 | 46.76 | 47.42 | 45.16 | 45.72 | 3,787,528 | -4.00(-8.05%) |
Jan 09, 2023 | 49.28 | 52.50 | 49.00 | 49.72 | 3,111,776 | +2.16(+4.54%) |
Jan 06, 2023 | 47.44 | 48.82 | 46.68 | 47.56 | 3,336,766 | -0.28(-0.59%) |
Jan 05, 2023 | 48.72 | 49.16 | 46.48 | 47.84 | 4,447,981 | -5.08(-9.60%) |
Jan 04, 2023 | 51.92 | 53.64 | 50.92 | 52.92 | 1,562,171 | +1.80(+3.52%) |