Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.68 | 25.95 | 24.60 | 25.90 | 3,362,100 | +1.47(+6.02%) |
Mar 30, 2023 | 25.44 | 25.57 | 24.41 | 24.43 | 2,760,143 | -0.60(-2.40%) |
Mar 29, 2023 | 24.71 | 25.11 | 24.40 | 25.03 | 2,676,066 | +0.77(+3.17%) |
Mar 28, 2023 | 24.33 | 24.70 | 24.11 | 24.26 | 1,942,089 | -0.27(-1.10%) |
Mar 27, 2023 | 25.56 | 25.58 | 24.47 | 24.53 | 2,498,066 | -0.53(-2.11%) |
Mar 24, 2023 | 24.14 | 25.12 | 24.00 | 25.06 | 2,692,292 | +0.83(+3.43%) |
Mar 23, 2023 | 24.69 | 25.32 | 23.98 | 24.23 | 3,719,949 | -0.26(-1.06%) |
Mar 22, 2023 | 25.83 | 25.90 | 24.45 | 24.49 | 3,174,689 | -1.20(-4.67%) |
Mar 21, 2023 | 24.65 | 25.77 | 24.57 | 25.69 | 3,406,035 | +1.31(+5.37%) |
Mar 20, 2023 | 24.20 | 24.50 | 23.75 | 24.38 | 3,274,938 | -0.19(-0.77%) |
Mar 17, 2023 | 25.13 | 25.42 | 24.33 | 24.57 | 3,396,508 | -0.65(-2.58%) |
Mar 16, 2023 | 25.17 | 25.57 | 24.55 | 25.22 | 2,911,230 | +0.22(+0.88%) |
Mar 15, 2023 | 24.17 | 25.11 | 24.06 | 25.00 | 3,161,111 | +0.38(+1.54%) |
Mar 14, 2023 | 25.00 | 25.23 | 24.05 | 24.62 | 3,209,788 | +0.38(+1.57%) |
Mar 13, 2023 | 23.27 | 24.71 | 22.63 | 24.24 | 4,616,640 | +0.71(+3.02%) |
Mar 10, 2023 | 23.98 | 24.07 | 22.81 | 23.53 | 5,001,333 | -0.55(-2.28%) |
Mar 09, 2023 | 25.26 | 25.62 | 24.06 | 24.08 | 3,198,732 | -1.27(-5.01%) |
Mar 08, 2023 | 25.50 | 25.53 | 24.93 | 25.35 | 2,609,295 | -0.15(-0.59%) |
Mar 07, 2023 | 25.53 | 26.21 | 25.35 | 25.50 | 3,083,439 | -0.06(-0.23%) |
Mar 06, 2023 | 26.85 | 26.93 | 25.54 | 25.56 | 3,223,144 | -1.32(-4.91%) |
Mar 03, 2023 | 25.54 | 27.00 | 25.44 | 26.88 | 3,585,454 | +1.44(+5.66%) |
Mar 02, 2023 | 25.40 | 25.71 | 24.92 | 25.44 | 4,436,339 | -0.44(-1.70%) |
Mar 01, 2023 | 26.49 | 27.03 | 25.87 | 25.88 | 3,439,989 | -0.61(-2.30%) |
Feb 28, 2023 | 26.99 | 27.19 | 26.38 | 26.49 | 4,154,602 | -0.51(-1.89%) |
Feb 27, 2023 | 27.36 | 27.36 | 25.86 | 27.00 | 4,804,883 | -0.04(-0.15%) |
Feb 24, 2023 | 26.90 | 27.57 | 26.59 | 27.04 | 5,420,791 | -0.39(-1.42%) |
Feb 23, 2023 | 28.51 | 28.51 | 25.10 | 27.43 | 15,230,834 | -2.00(-6.80%) |
Feb 22, 2023 | 28.64 | 29.74 | 28.48 | 29.43 | 6,820,669 | +0.89(+3.12%) |
Feb 21, 2023 | 29.13 | 29.51 | 28.39 | 28.54 | 4,019,879 | -1.53(-5.09%) |
Feb 17, 2023 | 30.21 | 30.25 | 29.15 | 30.07 | 3,778,161 | -0.35(-1.15%) |
Feb 16, 2023 | 30.83 | 31.96 | 30.00 | 30.42 | 4,927,822 | -1.55(-4.85%) |
Feb 15, 2023 | 30.60 | 32.00 | 30.26 | 31.97 | 3,345,971 | +1.54(+5.06%) |
Feb 14, 2023 | 29.64 | 30.67 | 29.05 | 30.43 | 2,495,681 | +0.34(+1.13%) |
Feb 13, 2023 | 29.14 | 30.31 | 28.85 | 30.09 | 2,560,776 | +0.79(+2.70%) |
Feb 10, 2023 | 30.03 | 30.20 | 28.93 | 29.30 | 3,205,742 | -1.27(-4.15%) |
Feb 09, 2023 | 31.49 | 31.97 | 30.36 | 30.57 | 4,210,646 | -0.54(-1.74%) |
Feb 08, 2023 | 31.46 | 32.23 | 31.10 | 31.11 | 2,341,178 | -0.65(-2.05%) |
Feb 07, 2023 | 30.68 | 32.13 | 30.43 | 31.76 | 4,093,071 | +1.45(+4.78%) |
Feb 06, 2023 | 30.63 | 31.09 | 29.93 | 30.31 | 4,194,103 | -1.12(-3.56%) |
Feb 03, 2023 | 31.95 | 33.20 | 31.25 | 31.43 | 4,414,331 | -1.77(-5.33%) |
Feb 02, 2023 | 32.20 | 34.36 | 32.20 | 33.20 | 7,820,893 | +2.46(+8.00%) |
Feb 01, 2023 | 29.50 | 31.10 | 28.74 | 30.74 | 4,311,952 | +1.34(+4.56%) |
Jan 31, 2023 | 28.02 | 29.42 | 27.92 | 29.40 | 3,440,016 | +1.55(+5.57%) |
Jan 30, 2023 | 28.81 | 29.51 | 27.80 | 27.85 | 4,593,495 | -1.62(-5.50%) |
Jan 27, 2023 | 27.52 | 29.58 | 27.49 | 29.47 | 4,752,123 | +1.79(+6.47%) |
Jan 26, 2023 | 27.71 | 28.00 | 26.95 | 27.68 | 2,777,822 | +0.61(+2.25%) |
Jan 25, 2023 | 26.40 | 27.07 | 25.77 | 27.07 | 2,998,260 | -0.13(-0.48%) |
Jan 24, 2023 | 31.45 | 31.45 | 27.11 | 27.20 | 3,293,183 | -0.46(-1.66%) |
Jan 23, 2023 | 26.37 | 27.84 | 25.97 | 27.66 | 4,129,762 | +1.48(+5.65%) |
Jan 20, 2023 | 25.37 | 26.25 | 24.87 | 26.18 | 3,628,945 | +1.25(+5.01%) |
Jan 19, 2023 | 25.24 | 25.97 | 24.43 | 24.93 | 5,860,548 | -1.43(-5.42%) |
Jan 18, 2023 | 28.48 | 28.75 | 26.36 | 26.36 | 6,333,092 | -1.86(-6.59%) |
Jan 17, 2023 | 26.80 | 28.31 | 26.22 | 28.22 | 3,846,374 | +1.30(+4.83%) |
Jan 13, 2023 | 25.56 | 26.98 | 25.49 | 26.92 | 3,685,807 | +0.89(+3.42%) |
Jan 12, 2023 | 25.49 | 26.04 | 24.61 | 26.03 | 4,089,530 | +0.74(+2.93%) |
Jan 11, 2023 | 24.00 | 25.41 | 23.95 | 25.29 | 4,611,353 | +1.42(+5.95%) |
Jan 10, 2023 | 22.90 | 23.95 | 22.89 | 23.87 | 3,190,556 | +0.66(+2.84%) |
Jan 09, 2023 | 23.71 | 24.40 | 23.14 | 23.21 | 7,674,091 | +0.92(+4.13%) |
Jan 06, 2023 | 22.35 | 22.61 | 21.60 | 22.29 | 5,079,054 | -0.16(-0.71%) |
Jan 05, 2023 | 22.90 | 22.98 | 22.32 | 22.45 | 4,190,527 | -0.89(-3.81%) |
Jan 04, 2023 | 22.99 | 23.66 | 22.63 | 23.34 | 4,757,262 | +0.76(+3.37%) |