Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.85 | 21.43 | 20.66 | 21.12 | 2,019,539 | +0.46(+2.23%) |
Mar 30, 2023 | 21.58 | 21.88 | 20.01 | 20.66 | 910,877 | -0.89(-4.13%) |
Mar 29, 2023 | 21.50 | 21.73 | 21.36 | 21.55 | 1,472,502 | +0.23(+1.08%) |
Mar 28, 2023 | 21.92 | 22.46 | 21.25 | 21.32 | 528,053 | -0.62(-2.83%) |
Mar 27, 2023 | 21.85 | 22.17 | 21.46 | 21.94 | 481,342 | +0.37(+1.72%) |
Mar 24, 2023 | 21.42 | 21.62 | 21.06 | 21.57 | 830,720 | +0.01(+0.05%) |
Mar 23, 2023 | 21.66 | 21.98 | 21.13 | 21.56 | 666,658 | +0.10(+0.47%) |
Mar 22, 2023 | 22.94 | 22.94 | 21.41 | 21.46 | 814,592 | -1.61(-6.98%) |
Mar 21, 2023 | 23.33 | 23.45 | 22.93 | 23.07 | 809,146 | -0.06(-0.26%) |
Mar 20, 2023 | 22.32 | 23.23 | 22.14 | 23.13 | 677,969 | +0.88(+3.96%) |
Mar 17, 2023 | 22.46 | 22.50 | 21.74 | 22.25 | 2,437,403 | -0.25(-1.11%) |
Mar 16, 2023 | 22.20 | 22.60 | 21.89 | 22.50 | 1,121,339 | +0.20(+0.90%) |
Mar 15, 2023 | 22.22 | 22.65 | 21.84 | 22.30 | 674,070 | -0.28(-1.24%) |
Mar 14, 2023 | 22.83 | 23.32 | 22.31 | 22.58 | 898,276 | +0.16(+0.71%) |
Mar 13, 2023 | 22.01 | 23.18 | 21.99 | 22.42 | 925,929 | +0.18(+0.81%) |
Mar 10, 2023 | 23.15 | 23.15 | 21.71 | 22.24 | 1,135,088 | -0.97(-4.18%) |
Mar 09, 2023 | 23.78 | 24.08 | 22.95 | 23.21 | 749,459 | -0.49(-2.07%) |
Mar 08, 2023 | 24.16 | 24.51 | 23.14 | 23.70 | 796,777 | -0.53(-2.19%) |
Mar 07, 2023 | 24.35 | 24.76 | 23.99 | 24.23 | 1,583,000 | -0.14(-0.57%) |
Mar 06, 2023 | 24.32 | 24.44 | 23.40 | 24.37 | 663,276 | -0.07(-0.29%) |
Mar 03, 2023 | 24.13 | 24.87 | 23.90 | 24.44 | 586,429 | +0.32(+1.33%) |
Mar 02, 2023 | 24.82 | 24.82 | 23.82 | 24.12 | 783,287 | -0.74(-2.98%) |
Mar 01, 2023 | 24.52 | 25.75 | 23.65 | 24.86 | 1,051,530 | -0.49(-1.93%) |
Feb 28, 2023 | 24.38 | 25.68 | 24.38 | 25.35 | 821,293 | +0.88(+3.60%) |
Feb 27, 2023 | 24.32 | 24.79 | 24.06 | 24.47 | 611,529 | +0.49(+2.04%) |
Feb 24, 2023 | 24.74 | 24.99 | 23.87 | 23.98 | 646,075 | -0.94(-3.77%) |
Feb 23, 2023 | 25.58 | 25.75 | 24.76 | 24.92 | 449,600 | -0.48(-1.89%) |
Feb 22, 2023 | 25.62 | 25.85 | 25.00 | 25.40 | 694,856 | -0.24(-0.94%) |
Feb 21, 2023 | 25.85 | 26.32 | 25.38 | 25.64 | 508,630 | -0.52(-1.99%) |
Feb 17, 2023 | 25.72 | 26.41 | 25.35 | 26.16 | 559,520 | +0.58(+2.27%) |
Feb 16, 2023 | 25.72 | 25.92 | 25.43 | 25.58 | 442,633 | -0.41(-1.58%) |
Feb 15, 2023 | 26.17 | 26.22 | 25.53 | 25.99 | 435,564 | -0.26(-0.99%) |
Feb 14, 2023 | 25.78 | 26.38 | 25.45 | 26.25 | 481,289 | +0.48(+1.86%) |
Feb 13, 2023 | 25.38 | 25.86 | 24.84 | 25.77 | 491,669 | +0.35(+1.38%) |
Feb 10, 2023 | 25.56 | 25.91 | 25.16 | 25.42 | 724,125 | -0.17(-0.66%) |
Feb 09, 2023 | 25.88 | 26.21 | 25.55 | 25.59 | 519,855 | -0.22(-0.85%) |
Feb 08, 2023 | 26.52 | 26.52 | 25.79 | 25.81 | 617,119 | -0.76(-2.86%) |
Feb 07, 2023 | 26.49 | 26.89 | 26.05 | 26.57 | 684,871 | +0.04(+0.15%) |
Feb 06, 2023 | 27.78 | 27.91 | 26.48 | 26.53 | 726,549 | -1.43(-5.11%) |
Feb 03, 2023 | 28.50 | 29.04 | 27.92 | 27.96 | 530,026 | -0.59(-2.07%) |
Feb 02, 2023 | 29.24 | 29.86 | 28.25 | 28.55 | 873,372 | -0.43(-1.48%) |
Feb 01, 2023 | 28.70 | 29.27 | 28.42 | 28.98 | 703,500 | +0.28(+0.98%) |
Jan 31, 2023 | 27.50 | 28.75 | 27.16 | 28.70 | 965,469 | +1.61(+5.94%) |
Jan 30, 2023 | 27.97 | 28.12 | 26.53 | 27.09 | 760,947 | -1.05(-3.73%) |
Jan 27, 2023 | 28.37 | 28.90 | 28.00 | 28.14 | 618,316 | -0.19(-0.67%) |
Jan 26, 2023 | 27.60 | 28.39 | 27.08 | 28.33 | 918,809 | +0.96(+3.51%) |
Jan 25, 2023 | 26.95 | 27.48 | 26.64 | 27.37 | 536,182 | +0.14(+0.51%) |
Jan 24, 2023 | 26.45 | 27.30 | 26.26 | 27.23 | 679,924 | +0.76(+2.87%) |
Jan 23, 2023 | 26.69 | 27.11 | 26.38 | 26.47 | 664,469 | -0.12(-0.45%) |
Jan 20, 2023 | 26.62 | 26.94 | 25.89 | 26.59 | 670,872 | +0.26(+0.99%) |
Jan 19, 2023 | 26.05 | 26.53 | 25.83 | 26.33 | 514,340 | +0.35(+1.35%) |
Jan 18, 2023 | 26.69 | 26.99 | 25.93 | 25.98 | 370,806 | -0.48(-1.81%) |
Jan 17, 2023 | 26.39 | 26.56 | 25.90 | 26.46 | 495,467 | +0.15(+0.57%) |
Jan 13, 2023 | 26.83 | 27.68 | 25.76 | 26.31 | 975,034 | -0.60(-2.23%) |
Jan 12, 2023 | 25.50 | 26.94 | 25.24 | 26.91 | 731,979 | +1.29(+5.04%) |
Jan 11, 2023 | 25.82 | 26.31 | 25.37 | 25.62 | 752,923 | -0.30(-1.16%) |
Jan 10, 2023 | 23.98 | 26.02 | 23.81 | 25.92 | 1,429,223 | +1.92(+8.00%) |
Jan 09, 2023 | 24.41 | 24.54 | 23.94 | 24.00 | 637,783 | -0.30(-1.23%) |
Jan 06, 2023 | 24.48 | 24.57 | 23.70 | 24.30 | 755,266 | -0.20(-0.82%) |
Jan 05, 2023 | 24.86 | 25.37 | 24.33 | 24.50 | 721,417 | -0.40(-1.61%) |
Jan 04, 2023 | 25.54 | 25.54 | 24.09 | 24.90 | 1,005,372 | -0.70(-2.73%) |