Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.39 | 25.55 | 25.07 | 25.43 | 7,718,390 | +0.31(+1.22%) |
Mar 30, 2023 | 25.97 | 26.13 | 25.05 | 25.12 | 8,353,237 | -0.36(-1.42%) |
Mar 29, 2023 | 25.22 | 25.54 | 25.01 | 25.49 | 7,478,148 | +0.65(+2.62%) |
Mar 28, 2023 | 24.61 | 25.00 | 24.46 | 24.83 | 6,285,073 | +0.08(+0.30%) |
Mar 27, 2023 | 25.00 | 25.52 | 24.43 | 24.76 | 10,142,091 | +0.74(+3.06%) |
Mar 24, 2023 | 23.51 | 24.17 | 23.30 | 24.02 | 11,668,602 | +0.13(+0.55%) |
Mar 23, 2023 | 24.84 | 24.95 | 23.67 | 23.89 | 10,611,042 | -0.53(-2.16%) |
Mar 22, 2023 | 25.80 | 25.86 | 24.36 | 24.42 | 11,209,662 | -1.40(-5.44%) |
Mar 21, 2023 | 25.80 | 26.03 | 24.87 | 25.82 | 17,422,384 | +1.11(+4.50%) |
Mar 20, 2023 | 24.22 | 25.67 | 24.14 | 24.71 | 24,162,572 | +1.19(+5.05%) |
Mar 17, 2023 | 24.34 | 24.46 | 23.25 | 23.52 | 31,794,198 | -1.42(-5.71%) |
Mar 16, 2023 | 23.79 | 25.34 | 22.47 | 24.95 | 39,942,172 | +0.99(+4.13%) |
Mar 15, 2023 | 23.55 | 24.11 | 22.93 | 23.96 | 40,157,680 | -0.91(-3.68%) |
Mar 14, 2023 | 27.48 | 27.91 | 23.51 | 24.87 | 44,071,032 | +0.12(+0.50%) |
Mar 13, 2023 | 25.18 | 26.23 | 20.85 | 24.75 | 51,199,528 | -3.88(-13.57%) |
Mar 10, 2023 | 28.97 | 29.73 | 27.81 | 28.63 | 17,478,880 | -1.24(-4.17%) |
Mar 09, 2023 | 31.45 | 31.48 | 29.81 | 29.88 | 6,694,351 | -1.89(-5.94%) |
Mar 08, 2023 | 32.38 | 32.52 | 31.64 | 31.76 | 6,768,331 | -0.57(-1.75%) |
Mar 07, 2023 | 34.26 | 34.26 | 32.23 | 32.33 | 6,333,485 | -1.76(-5.17%) |
Mar 06, 2023 | 34.26 | 34.58 | 34.09 | 34.09 | 4,532,017 | -0.07(-0.19%) |
Mar 03, 2023 | 33.78 | 34.21 | 33.60 | 34.16 | 4,700,767 | +0.58(+1.71%) |
Mar 02, 2023 | 33.90 | 33.90 | 33.12 | 33.58 | 5,295,118 | -0.54(-1.58%) |
Mar 01, 2023 | 34.13 | 34.36 | 33.89 | 34.12 | 4,038,398 | -0.10(-0.30%) |
Feb 28, 2023 | 34.31 | 34.54 | 34.12 | 34.23 | 6,313,866 | +0.22(+0.64%) |
Feb 27, 2023 | 34.62 | 34.68 | 33.91 | 34.01 | 4,945,799 | -0.23(-0.66%) |
Feb 24, 2023 | 33.63 | 34.27 | 33.48 | 34.23 | 3,954,273 | +0.25(+0.72%) |
Feb 23, 2023 | 34.08 | 34.32 | 33.57 | 33.99 | 4,939,203 | +0.11(+0.33%) |
Feb 22, 2023 | 34.10 | 34.13 | 33.64 | 33.88 | 4,029,943 | -0.12(-0.36%) |
Feb 21, 2023 | 34.44 | 34.55 | 33.79 | 34.00 | 4,550,931 | -0.84(-2.41%) |
Feb 17, 2023 | 34.49 | 34.93 | 34.34 | 34.84 | 3,185,387 | +0.27(+0.79%) |
Feb 16, 2023 | 34.57 | 34.88 | 34.27 | 34.56 | 3,721,629 | -0.41(-1.19%) |
Feb 15, 2023 | 34.76 | 35.26 | 34.62 | 34.98 | 2,817,814 | -0.08(-0.24%) |
Feb 14, 2023 | 35.28 | 35.33 | 34.74 | 35.06 | 3,231,811 | -0.25(-0.69%) |
Feb 13, 2023 | 34.89 | 35.37 | 34.80 | 35.31 | 2,851,729 | +0.26(+0.75%) |
Feb 10, 2023 | 34.97 | 35.14 | 34.77 | 35.05 | 4,236,676 | -0.08(-0.24%) |
Feb 09, 2023 | 35.66 | 35.80 | 35.03 | 35.13 | 3,667,808 | -0.40(-1.11%) |
Feb 08, 2023 | 35.24 | 35.58 | 35.06 | 35.53 | 5,215,076 | -0.11(-0.32%) |
Feb 07, 2023 | 35.11 | 35.74 | 34.86 | 35.64 | 5,756,522 | +0.53(+1.50%) |
Feb 06, 2023 | 35.22 | 35.34 | 34.89 | 35.11 | 4,202,577 | -0.38(-1.06%) |
Feb 03, 2023 | 35.28 | 35.85 | 35.28 | 35.49 | 5,269,094 | -0.20(-0.55%) |
Feb 02, 2023 | 34.94 | 35.88 | 34.74 | 35.69 | 7,218,444 | +1.01(+2.91%) |
Feb 01, 2023 | 33.75 | 34.93 | 33.69 | 34.68 | 5,949,324 | +0.46(+1.35%) |
Jan 31, 2023 | 33.83 | 34.24 | 33.62 | 34.22 | 12,011,165 | +0.46(+1.37%) |
Jan 30, 2023 | 33.74 | 34.09 | 33.70 | 33.75 | 4,156,244 | -0.28(-0.83%) |
Jan 27, 2023 | 33.92 | 34.23 | 33.81 | 34.04 | 3,865,094 | +0.08(+0.22%) |
Jan 26, 2023 | 33.94 | 34.20 | 33.61 | 33.96 | 6,061,640 | +0.25(+0.73%) |
Jan 25, 2023 | 32.94 | 33.78 | 32.87 | 33.72 | 5,652,586 | +0.58(+1.74%) |
Jan 24, 2023 | 33.47 | 33.69 | 33.14 | 33.14 | 6,984,635 | -0.34(-1.01%) |
Jan 23, 2023 | 32.76 | 33.61 | 32.70 | 33.48 | 6,278,457 | +0.85(+2.60%) |
Jan 20, 2023 | 31.71 | 32.70 | 31.71 | 32.63 | 7,340,997 | +0.91(+2.88%) |
Jan 19, 2023 | 30.51 | 32.02 | 30.02 | 31.72 | 10,865,260 | +0.87(+2.81%) |
Jan 18, 2023 | 31.85 | 31.87 | 30.82 | 30.85 | 9,370,670 | -1.31(-4.07%) |
Jan 17, 2023 | 32.64 | 32.67 | 32.08 | 32.16 | 5,034,966 | -0.50(-1.53%) |
Jan 13, 2023 | 32.37 | 32.74 | 31.68 | 32.66 | 4,898,757 | -0.25(-0.75%) |
Jan 12, 2023 | 32.49 | 33.08 | 32.36 | 32.91 | 4,465,415 | +0.55(+1.69%) |
Jan 11, 2023 | 32.75 | 32.75 | 32.34 | 32.36 | 5,304,515 | -0.13(-0.41%) |
Jan 10, 2023 | 32.32 | 32.49 | 31.95 | 32.49 | 2,972,444 | +0.23(+0.70%) |
Jan 09, 2023 | 32.65 | 32.74 | 32.20 | 32.26 | 3,826,046 | -0.25(-0.75%) |
Jan 06, 2023 | 31.53 | 32.61 | 31.33 | 32.51 | 7,626,313 | +1.27(+4.08%) |
Jan 05, 2023 | 31.43 | 31.52 | 30.95 | 31.24 | 5,325,670 | -0.31(-0.99%) |
Jan 04, 2023 | 31.15 | 31.68 | 31.03 | 31.55 | 6,074,948 | +0.77(+2.51%) |