Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.28 | 24.48 | 23.99 | 24.43 | 3,227,129 | +0.34(+1.39%) |
Mar 30, 2023 | 24.22 | 24.49 | 23.69 | 24.10 | 5,818,694 | +0.19(+0.80%) |
Mar 29, 2023 | 23.54 | 23.96 | 23.44 | 23.91 | 3,175,904 | +0.68(+2.93%) |
Mar 28, 2023 | 23.24 | 23.46 | 22.98 | 23.23 | 6,037,595 | +0.01(+0.04%) |
Mar 27, 2023 | 24.13 | 24.28 | 23.13 | 23.22 | 6,894,871 | +0.00(+0.00%) |
Mar 24, 2023 | 22.69 | 23.27 | 22.33 | 23.22 | 6,981,707 | +0.20(+0.87%) |
Mar 23, 2023 | 23.53 | 24.19 | 22.52 | 23.02 | 7,725,593 | -0.52(-2.20%) |
Mar 22, 2023 | 24.17 | 24.92 | 23.46 | 23.53 | 9,596,553 | -0.72(-2.96%) |
Mar 21, 2023 | 23.48 | 24.73 | 23.48 | 24.25 | 13,238,755 | +1.73(+7.66%) |
Mar 20, 2023 | 21.78 | 23.71 | 21.76 | 22.53 | 20,066,834 | +1.16(+5.43%) |
Mar 17, 2023 | 21.95 | 22.02 | 21.10 | 21.37 | 10,932,612 | -1.10(-4.91%) |
Mar 16, 2023 | 21.93 | 23.12 | 21.39 | 22.47 | 11,257,740 | -0.09(-0.38%) |
Mar 15, 2023 | 21.33 | 22.59 | 20.69 | 22.55 | 15,809,815 | +0.46(+2.08%) |
Mar 14, 2023 | 23.95 | 25.05 | 21.74 | 22.09 | 19,371,682 | +0.00(+0.00%) |
Mar 13, 2023 | 23.56 | 23.56 | 21.11 | 22.09 | 28,900,904 | -2.66(-10.73%) |
Mar 10, 2023 | 25.61 | 25.74 | 24.09 | 24.75 | 14,364,253 | -1.50(-5.70%) |
Mar 09, 2023 | 28.10 | 28.23 | 26.21 | 26.25 | 8,962,187 | -1.97(-7.00%) |
Mar 08, 2023 | 28.22 | 28.52 | 27.97 | 28.22 | 2,862,639 | +0.02(+0.07%) |
Mar 07, 2023 | 28.77 | 29.07 | 28.13 | 28.20 | 3,452,876 | -0.61(-2.13%) |
Mar 06, 2023 | 29.30 | 29.52 | 28.66 | 28.81 | 3,866,647 | -0.45(-1.54%) |
Mar 03, 2023 | 29.26 | 29.41 | 28.87 | 29.26 | 3,460,338 | +0.32(+1.09%) |
Mar 02, 2023 | 28.41 | 29.09 | 28.21 | 28.95 | 3,450,933 | +0.12(+0.43%) |
Mar 01, 2023 | 28.87 | 29.18 | 28.71 | 28.82 | 4,202,325 | +0.02(+0.07%) |
Feb 28, 2023 | 28.46 | 29.01 | 28.38 | 28.80 | 5,784,101 | +0.42(+1.49%) |
Feb 27, 2023 | 29.45 | 29.52 | 28.34 | 28.38 | 3,798,041 | -0.58(-2.02%) |
Feb 24, 2023 | 28.63 | 29.00 | 28.33 | 28.97 | 3,598,220 | -0.26(-0.89%) |
Feb 23, 2023 | 29.08 | 29.30 | 28.55 | 29.23 | 3,685,993 | +0.41(+1.43%) |
Feb 22, 2023 | 28.62 | 29.07 | 28.31 | 28.81 | 5,007,241 | +0.25(+0.87%) |
Feb 21, 2023 | 29.23 | 29.33 | 28.53 | 28.57 | 4,998,633 | -1.20(-4.03%) |
Feb 17, 2023 | 29.91 | 29.96 | 29.22 | 29.76 | 4,566,483 | -0.23(-0.77%) |
Feb 16, 2023 | 30.27 | 30.58 | 29.88 | 29.99 | 5,280,573 | -0.91(-2.95%) |
Feb 15, 2023 | 31.03 | 31.20 | 30.63 | 30.90 | 4,771,098 | -0.35(-1.13%) |
Feb 14, 2023 | 31.57 | 31.92 | 30.54 | 31.26 | 6,947,718 | -0.58(-1.81%) |
Feb 13, 2023 | 30.97 | 31.99 | 30.88 | 31.83 | 4,825,376 | +0.64(+2.06%) |
Feb 10, 2023 | 31.13 | 31.46 | 30.88 | 31.19 | 3,046,181 | -0.14(-0.46%) |
Feb 09, 2023 | 32.17 | 32.31 | 31.25 | 31.34 | 5,359,977 | -0.91(-2.82%) |
Feb 08, 2023 | 32.61 | 32.86 | 31.83 | 32.25 | 5,177,377 | -0.88(-2.66%) |
Feb 07, 2023 | 31.90 | 33.31 | 31.90 | 33.13 | 5,384,345 | +1.07(+3.35%) |
Feb 06, 2023 | 32.69 | 32.96 | 31.85 | 32.05 | 7,329,698 | -1.27(-3.80%) |
Feb 03, 2023 | 32.87 | 33.78 | 32.57 | 33.32 | 4,818,423 | -0.42(-1.25%) |
Feb 02, 2023 | 32.76 | 34.30 | 32.76 | 33.74 | 10,919,066 | +1.30(+4.02%) |
Feb 01, 2023 | 30.56 | 32.90 | 30.28 | 32.44 | 8,648,248 | +1.29(+4.15%) |
Jan 31, 2023 | 30.12 | 31.18 | 29.83 | 31.14 | 5,332,876 | +1.14(+3.80%) |
Jan 30, 2023 | 30.28 | 30.59 | 29.97 | 30.00 | 4,992,278 | -0.69(-2.26%) |
Jan 27, 2023 | 30.86 | 31.17 | 30.48 | 30.70 | 5,127,410 | +0.05(+0.15%) |
Jan 26, 2023 | 31.13 | 31.28 | 30.04 | 30.65 | 6,522,293 | -0.37(-1.19%) |
Jan 25, 2023 | 29.30 | 31.26 | 29.24 | 31.02 | 8,796,110 | +1.24(+4.18%) |
Jan 24, 2023 | 30.86 | 31.17 | 29.72 | 29.77 | 7,193,744 | -0.89(-2.91%) |
Jan 23, 2023 | 30.04 | 30.99 | 29.81 | 30.67 | 12,679,574 | +0.83(+2.77%) |
Jan 20, 2023 | 27.35 | 30.01 | 27.34 | 29.84 | 35,423,724 | +4.98(+20.01%) |
Jan 19, 2023 | 24.80 | 25.11 | 23.95 | 24.87 | 13,088,324 | -0.78(-3.04%) |
Jan 18, 2023 | 25.64 | 26.02 | 25.44 | 25.64 | 4,899,812 | -0.03(-0.11%) |
Jan 17, 2023 | 25.69 | 26.22 | 25.58 | 25.67 | 4,704,929 | -0.02(-0.07%) |
Jan 13, 2023 | 25.25 | 25.81 | 25.06 | 25.69 | 4,683,098 | +0.02(+0.07%) |
Jan 12, 2023 | 26.05 | 26.19 | 25.09 | 25.67 | 7,642,517 | -0.18(-0.70%) |
Jan 11, 2023 | 25.58 | 26.23 | 25.52 | 25.85 | 7,814,935 | +0.49(+1.95%) |
Jan 10, 2023 | 24.50 | 25.36 | 24.45 | 25.36 | 5,266,880 | +0.48(+1.95%) |
Jan 09, 2023 | 25.20 | 25.34 | 24.84 | 24.88 | 8,568,405 | +0.12(+0.50%) |
Jan 06, 2023 | 23.97 | 24.84 | 23.80 | 24.75 | 6,583,394 | +0.91(+3.82%) |
Jan 05, 2023 | 23.09 | 23.87 | 22.99 | 23.84 | 5,562,288 | -0.12(-0.51%) |
Jan 04, 2023 | 23.68 | 24.26 | 23.37 | 23.96 | 6,505,509 | +0.78(+3.36%) |