Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.61 | 17.66 | 17.33 | 17.62 | 13,416,680 | +0.22(+1.25%) |
Mar 30, 2023 | 17.97 | 17.99 | 17.28 | 17.40 | 16,171,211 | -0.31(-1.77%) |
Mar 29, 2023 | 17.68 | 17.73 | 17.37 | 17.72 | 15,027,701 | +0.33(+1.91%) |
Mar 28, 2023 | 17.32 | 17.46 | 17.02 | 17.39 | 9,445,423 | +0.05(+0.27%) |
Mar 27, 2023 | 17.59 | 17.80 | 17.02 | 17.34 | 21,281,584 | +0.36(+2.13%) |
Mar 24, 2023 | 16.36 | 17.08 | 16.26 | 16.98 | 12,186,248 | +0.33(+2.00%) |
Mar 23, 2023 | 17.01 | 17.37 | 16.52 | 16.65 | 27,840,866 | -0.28(-1.63%) |
Mar 22, 2023 | 17.92 | 17.92 | 16.89 | 16.92 | 20,709,598 | -1.10(-6.11%) |
Mar 21, 2023 | 17.81 | 18.20 | 17.78 | 18.02 | 22,638,064 | +0.85(+4.98%) |
Mar 20, 2023 | 17.40 | 17.99 | 17.06 | 17.17 | 22,595,932 | +0.18(+1.06%) |
Mar 17, 2023 | 17.30 | 17.54 | 16.65 | 16.99 | 42,390,524 | -0.68(-3.87%) |
Mar 16, 2023 | 16.50 | 18.15 | 16.22 | 17.67 | 33,619,432 | +0.91(+5.44%) |
Mar 15, 2023 | 17.34 | 17.72 | 16.50 | 16.76 | 32,736,360 | -1.24(-6.91%) |
Mar 14, 2023 | 18.88 | 19.12 | 17.24 | 18.00 | 28,561,402 | +0.10(+0.58%) |
Mar 13, 2023 | 13.49 | 19.09 | 13.24 | 17.90 | 43,747,332 | -1.36(-7.05%) |
Mar 10, 2023 | 19.31 | 20.02 | 18.69 | 19.26 | 24,914,818 | -0.36(-1.84%) |
Mar 09, 2023 | 20.29 | 20.32 | 19.43 | 19.62 | 15,612,966 | -0.85(-4.17%) |
Mar 08, 2023 | 21.08 | 21.12 | 20.35 | 20.47 | 15,268,019 | -0.60(-2.86%) |
Mar 07, 2023 | 21.78 | 21.86 | 21.06 | 21.07 | 9,825,170 | -0.86(-3.90%) |
Mar 06, 2023 | 22.01 | 22.18 | 21.85 | 21.93 | 7,567,445 | -0.04(-0.17%) |
Mar 03, 2023 | 21.64 | 22.01 | 21.54 | 21.97 | 8,157,555 | +0.43(+2.01%) |
Mar 02, 2023 | 21.75 | 21.81 | 21.33 | 21.53 | 10,492,555 | -0.44(-2.01%) |
Mar 01, 2023 | 21.82 | 22.03 | 21.70 | 21.98 | 7,332,729 | +0.04(+0.17%) |
Feb 28, 2023 | 22.04 | 22.13 | 21.87 | 21.94 | 9,259,506 | +0.05(+0.21%) |
Feb 27, 2023 | 22.01 | 22.14 | 21.83 | 21.89 | 7,256,296 | +0.09(+0.43%) |
Feb 24, 2023 | 21.45 | 21.84 | 21.40 | 21.80 | 6,777,048 | +0.15(+0.70%) |
Feb 23, 2023 | 21.69 | 21.92 | 21.33 | 21.65 | 7,431,019 | -0.03(-0.13%) |
Feb 22, 2023 | 21.67 | 21.92 | 21.51 | 21.68 | 7,664,829 | -0.14(-0.65%) |
Feb 21, 2023 | 22.15 | 22.21 | 21.64 | 21.82 | 8,136,094 | -0.63(-2.81%) |
Feb 17, 2023 | 22.20 | 22.48 | 22.07 | 22.45 | 6,045,759 | +0.19(+0.85%) |
Feb 16, 2023 | 22.24 | 22.44 | 22.06 | 22.26 | 6,554,153 | -0.23(-1.00%) |
Feb 15, 2023 | 22.25 | 22.50 | 22.16 | 22.49 | 5,607,316 | +0.05(+0.21%) |
Feb 14, 2023 | 22.47 | 22.60 | 22.17 | 22.44 | 5,731,229 | -0.05(-0.21%) |
Feb 13, 2023 | 22.21 | 22.49 | 22.12 | 22.49 | 6,855,118 | +0.22(+0.97%) |
Feb 10, 2023 | 22.01 | 22.27 | 21.97 | 22.27 | 6,326,392 | +0.13(+0.59%) |
Feb 09, 2023 | 22.50 | 22.60 | 22.10 | 22.14 | 7,097,919 | -0.30(-1.34%) |
Feb 08, 2023 | 22.20 | 22.55 | 22.11 | 22.44 | 15,696,274 | -0.02(-0.08%) |
Feb 07, 2023 | 22.17 | 22.62 | 22.13 | 22.46 | 7,069,943 | +0.17(+0.76%) |
Feb 06, 2023 | 22.44 | 22.48 | 22.20 | 22.29 | 6,809,217 | -0.29(-1.29%) |
Feb 03, 2023 | 22.43 | 22.77 | 22.38 | 22.58 | 6,548,372 | +0.05(+0.21%) |
Feb 02, 2023 | 22.49 | 22.89 | 22.26 | 22.53 | 6,452,657 | +0.16(+0.71%) |
Feb 01, 2023 | 21.95 | 22.67 | 21.84 | 22.37 | 9,147,930 | +0.23(+1.02%) |
Jan 31, 2023 | 21.89 | 22.16 | 21.65 | 22.15 | 7,636,201 | +0.32(+1.47%) |
Jan 30, 2023 | 21.86 | 21.99 | 21.77 | 21.83 | 6,282,300 | -0.19(-0.85%) |
Jan 27, 2023 | 21.87 | 22.11 | 21.81 | 22.01 | 5,428,673 | +0.19(+0.86%) |
Jan 26, 2023 | 21.69 | 21.87 | 21.59 | 21.83 | 5,921,816 | +0.28(+1.31%) |
Jan 25, 2023 | 21.41 | 21.57 | 21.26 | 21.54 | 6,674,746 | +0.07(+0.31%) |
Jan 24, 2023 | 21.63 | 21.75 | 21.27 | 21.48 | 8,246,088 | -0.12(-0.57%) |
Jan 23, 2023 | 21.48 | 21.68 | 21.26 | 21.60 | 11,025,215 | +0.25(+1.19%) |
Jan 20, 2023 | 21.41 | 21.85 | 20.45 | 21.35 | 15,106,847 | +0.94(+4.61%) |
Jan 19, 2023 | 20.21 | 20.46 | 19.86 | 20.41 | 13,414,850 | -0.12(-0.60%) |
Jan 18, 2023 | 20.96 | 21.21 | 20.51 | 20.53 | 9,125,634 | -0.57(-2.72%) |
Jan 17, 2023 | 21.05 | 21.18 | 20.83 | 21.10 | 6,799,540 | +0.00(+0.00%) |
Jan 13, 2023 | 20.70 | 21.15 | 20.34 | 21.10 | 10,426,262 | +0.07(+0.31%) |
Jan 12, 2023 | 20.97 | 21.16 | 20.82 | 21.04 | 5,649,251 | +0.22(+1.04%) |
Jan 11, 2023 | 20.79 | 20.92 | 20.61 | 20.82 | 7,008,675 | +0.09(+0.45%) |
Jan 10, 2023 | 20.61 | 20.88 | 20.56 | 20.73 | 6,101,786 | -0.06(-0.27%) |
Jan 09, 2023 | 20.97 | 21.05 | 20.76 | 20.78 | 6,413,815 | -0.28(-1.34%) |
Jan 06, 2023 | 20.52 | 21.14 | 20.30 | 21.06 | 6,196,195 | +0.68(+3.32%) |
Jan 05, 2023 | 20.44 | 20.55 | 20.14 | 20.39 | 6,063,391 | -0.23(-1.10%) |
Jan 04, 2023 | 20.51 | 20.76 | 20.34 | 20.61 | 8,351,734 | +0.41(+2.05%) |