Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.64 | 19.98 | 19.39 | 19.90 | 3,030,592 | +0.41(+2.10%) |
Mar 30, 2023 | 19.82 | 20.07 | 19.20 | 19.49 | 3,400,461 | -0.02(-0.10%) |
Mar 29, 2023 | 19.72 | 19.95 | 18.95 | 19.51 | 3,288,615 | +0.06(+0.29%) |
Mar 28, 2023 | 19.32 | 19.68 | 19.20 | 19.46 | 1,227,596 | +0.12(+0.62%) |
Mar 27, 2023 | 19.64 | 19.91 | 19.06 | 19.33 | 1,958,911 | +0.27(+1.41%) |
Mar 24, 2023 | 18.40 | 19.07 | 18.20 | 19.07 | 3,176,194 | +0.31(+1.63%) |
Mar 23, 2023 | 20.05 | 20.19 | 18.55 | 18.76 | 2,902,247 | -1.14(-5.74%) |
Mar 22, 2023 | 21.00 | 21.10 | 19.87 | 19.90 | 2,226,394 | -1.15(-5.47%) |
Mar 21, 2023 | 20.58 | 21.25 | 20.39 | 21.05 | 4,819,112 | +1.37(+6.94%) |
Mar 20, 2023 | 20.51 | 20.90 | 19.66 | 19.69 | 4,498,378 | -0.49(-2.44%) |
Mar 17, 2023 | 20.16 | 20.33 | 19.63 | 20.18 | 6,469,892 | -0.20(-1.00%) |
Mar 16, 2023 | 19.39 | 20.77 | 18.81 | 20.38 | 4,306,402 | +0.67(+3.39%) |
Mar 15, 2023 | 19.06 | 19.98 | 18.84 | 19.72 | 3,635,597 | -0.29(-1.44%) |
Mar 14, 2023 | 20.79 | 21.36 | 19.83 | 20.00 | 4,616,853 | +0.92(+4.82%) |
Mar 13, 2023 | 20.64 | 20.96 | 19.00 | 19.08 | 7,687,632 | -3.14(-14.13%) |
Mar 10, 2023 | 22.17 | 23.04 | 21.15 | 22.22 | 4,636,542 | -0.72(-3.16%) |
Mar 09, 2023 | 25.30 | 25.30 | 22.92 | 22.95 | 6,443,030 | -2.47(-9.72%) |
Mar 08, 2023 | 25.37 | 25.54 | 25.10 | 25.42 | 3,322,091 | +0.07(+0.29%) |
Mar 07, 2023 | 25.94 | 25.94 | 25.23 | 25.35 | 3,985,071 | -0.73(-2.81%) |
Mar 06, 2023 | 26.89 | 26.89 | 26.01 | 26.08 | 4,000,151 | -0.59(-2.19%) |
Mar 03, 2023 | 27.29 | 27.32 | 26.55 | 26.67 | 4,054,779 | -0.34(-1.27%) |
Mar 02, 2023 | 27.35 | 27.48 | 26.65 | 27.01 | 4,412,066 | -0.82(-2.94%) |
Mar 01, 2023 | 27.98 | 27.98 | 27.49 | 27.83 | 4,460,959 | +0.20(+0.74%) |
Feb 28, 2023 | 28.12 | 28.36 | 27.42 | 27.62 | 40,846,388 | -0.38(-1.36%) |
Feb 27, 2023 | 28.50 | 28.67 | 27.88 | 28.00 | 2,619,095 | -0.29(-1.02%) |
Feb 24, 2023 | 27.64 | 28.36 | 27.63 | 28.29 | 2,119,601 | -0.06(-0.20%) |
Feb 23, 2023 | 28.32 | 28.53 | 28.04 | 28.35 | 1,170,598 | +0.05(+0.16%) |
Feb 22, 2023 | 28.58 | 28.77 | 28.11 | 28.30 | 1,278,741 | -0.29(-1.01%) |
Feb 21, 2023 | 29.05 | 29.12 | 28.55 | 28.59 | 1,079,431 | -0.76(-2.60%) |
Feb 17, 2023 | 29.22 | 29.40 | 29.01 | 29.35 | 1,026,892 | +0.18(+0.61%) |
Feb 16, 2023 | 29.41 | 29.56 | 29.17 | 29.17 | 954,204 | -0.60(-2.03%) |
Feb 15, 2023 | 29.36 | 29.78 | 29.24 | 29.78 | 806,229 | +0.32(+1.07%) |
Feb 14, 2023 | 29.62 | 29.72 | 29.07 | 29.46 | 686,496 | -0.24(-0.81%) |
Feb 13, 2023 | 29.61 | 29.70 | 29.42 | 29.70 | 689,715 | +0.10(+0.35%) |
Feb 10, 2023 | 29.60 | 29.68 | 29.36 | 29.60 | 607,455 | -0.02(-0.06%) |
Feb 09, 2023 | 30.14 | 30.18 | 29.58 | 29.62 | 652,577 | -0.26(-0.87%) |
Feb 08, 2023 | 30.10 | 30.30 | 29.85 | 29.88 | 932,042 | -0.51(-1.68%) |
Feb 07, 2023 | 30.37 | 30.62 | 29.94 | 30.39 | 1,066,532 | -0.21(-0.70%) |
Feb 06, 2023 | 30.41 | 30.88 | 30.20 | 30.60 | 1,348,462 | +0.32(+1.04%) |
Feb 03, 2023 | 30.21 | 30.61 | 29.83 | 30.29 | 1,288,199 | +0.04(+0.12%) |
Feb 02, 2023 | 29.55 | 30.25 | 29.42 | 30.25 | 1,786,709 | +0.79(+2.69%) |
Feb 01, 2023 | 28.21 | 29.68 | 28.14 | 29.46 | 1,718,986 | +1.00(+3.53%) |
Jan 31, 2023 | 27.68 | 28.46 | 27.49 | 28.46 | 1,208,101 | +0.89(+3.24%) |
Jan 30, 2023 | 27.44 | 27.94 | 27.44 | 27.56 | 1,284,063 | -0.10(-0.37%) |
Jan 27, 2023 | 27.43 | 27.74 | 27.02 | 27.66 | 1,297,053 | +0.30(+1.11%) |
Jan 26, 2023 | 27.78 | 28.01 | 27.18 | 27.36 | 1,356,821 | -0.20(-0.74%) |
Jan 25, 2023 | 26.82 | 27.60 | 26.50 | 27.56 | 1,278,880 | +0.54(+2.01%) |
Jan 24, 2023 | 26.64 | 27.11 | 25.48 | 27.02 | 1,245,489 | +0.67(+2.55%) |
Jan 23, 2023 | 26.27 | 26.48 | 26.08 | 26.35 | 1,620,973 | +0.12(+0.46%) |
Jan 20, 2023 | 25.66 | 26.23 | 25.48 | 26.23 | 1,959,011 | +0.82(+3.22%) |
Jan 19, 2023 | 25.86 | 25.93 | 25.19 | 25.41 | 1,075,837 | -0.63(-2.40%) |
Jan 18, 2023 | 26.57 | 26.57 | 25.93 | 26.04 | 1,489,066 | -0.69(-2.58%) |
Jan 17, 2023 | 26.92 | 26.92 | 26.31 | 26.73 | 1,346,696 | -0.13(-0.48%) |
Jan 13, 2023 | 26.93 | 27.06 | 26.51 | 26.85 | 1,282,119 | -0.31(-1.15%) |
Jan 12, 2023 | 27.09 | 27.40 | 26.94 | 27.17 | 1,670,883 | +0.30(+1.13%) |
Jan 11, 2023 | 27.01 | 27.21 | 26.79 | 26.86 | 1,778,783 | -0.10(-0.38%) |
Jan 10, 2023 | 26.97 | 27.29 | 26.75 | 26.97 | 2,566,921 | -0.09(-0.34%) |
Jan 09, 2023 | 27.26 | 27.41 | 26.93 | 27.06 | 1,674,138 | -0.12(-0.42%) |
Jan 06, 2023 | 26.51 | 27.20 | 26.30 | 27.17 | 1,000,106 | +0.84(+3.20%) |
Jan 05, 2023 | 26.67 | 26.78 | 26.27 | 26.33 | 1,103,631 | -0.46(-1.72%) |
Jan 04, 2023 | 27.06 | 27.23 | 26.63 | 26.79 | 1,134,767 | -0.15(-0.55%) |