Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.03 | 22.20 | 21.99 | 22.12 | 18,212,366 | +0.18(+0.82%) |
Mar 30, 2023 | 21.68 | 21.96 | 21.56 | 21.94 | 14,687,977 | +0.50(+2.33%) |
Mar 29, 2023 | 21.32 | 21.53 | 21.30 | 21.44 | 11,795,732 | +0.01(+0.05%) |
Mar 28, 2023 | 21.14 | 21.49 | 21.12 | 21.43 | 11,218,106 | +0.21(+0.99%) |
Mar 27, 2023 | 21.08 | 21.23 | 21.00 | 21.22 | 11,701,140 | +0.00(+0.00%) |
Mar 24, 2023 | 21.52 | 21.58 | 21.20 | 21.22 | 15,759,638 | -0.06(-0.28%) |
Mar 23, 2023 | 21.11 | 21.35 | 21.02 | 21.28 | 19,281,472 | +0.18(+0.85%) |
Mar 22, 2023 | 20.52 | 21.20 | 20.50 | 21.10 | 25,318,188 | +0.56(+2.73%) |
Mar 21, 2023 | 20.69 | 20.70 | 20.36 | 20.54 | 15,182,578 | -0.15(-0.72%) |
Mar 20, 2023 | 20.58 | 20.75 | 20.45 | 20.69 | 14,283,812 | +0.06(+0.29%) |
Mar 17, 2023 | 20.18 | 20.77 | 20.15 | 20.63 | 29,318,252 | +0.71(+3.56%) |
Mar 16, 2023 | 20.15 | 20.18 | 19.72 | 19.92 | 27,759,754 | -0.08(-0.40%) |
Mar 15, 2023 | 20.39 | 20.44 | 19.87 | 20.00 | 50,876,704 | +0.11(+0.55%) |
Mar 14, 2023 | 20.05 | 20.21 | 19.87 | 19.89 | 29,452,554 | -0.11(-0.55%) |
Mar 13, 2023 | 19.71 | 20.16 | 19.68 | 20.00 | 37,122,188 | +1.14(+6.04%) |
Mar 10, 2023 | 18.89 | 19.11 | 18.75 | 18.86 | 21,470,148 | +0.42(+2.28%) |
Mar 09, 2023 | 18.49 | 18.66 | 18.38 | 18.44 | 12,006,021 | +0.04(+0.22%) |
Mar 08, 2023 | 18.43 | 18.59 | 18.39 | 18.40 | 13,879,218 | -0.05(-0.27%) |
Mar 07, 2023 | 18.98 | 18.99 | 18.41 | 18.45 | 26,233,840 | -0.87(-4.50%) |
Mar 06, 2023 | 19.46 | 19.50 | 19.28 | 19.32 | 7,901,983 | -0.23(-1.18%) |
Mar 03, 2023 | 19.30 | 19.56 | 19.15 | 19.55 | 12,419,211 | +0.31(+1.61%) |
Mar 02, 2023 | 19.05 | 19.25 | 19.02 | 19.24 | 8,914,268 | -0.05(-0.26%) |
Mar 01, 2023 | 19.28 | 19.47 | 19.22 | 19.29 | 14,865,177 | +0.07(+0.36%) |
Feb 28, 2023 | 18.98 | 19.31 | 18.90 | 19.22 | 14,370,388 | +0.29(+1.53%) |
Feb 27, 2023 | 19.09 | 19.14 | 18.89 | 18.93 | 25,976,592 | -0.16(-0.84%) |
Feb 24, 2023 | 19.27 | 19.36 | 19.06 | 19.09 | 24,859,928 | -0.54(-2.75%) |
Feb 23, 2023 | 19.84 | 19.89 | 19.55 | 19.63 | 13,601,341 | -0.12(-0.61%) |
Feb 22, 2023 | 20.03 | 20.05 | 19.71 | 19.75 | 15,135,719 | -0.32(-1.59%) |
Feb 21, 2023 | 20.13 | 20.21 | 20.00 | 20.07 | 11,147,549 | +0.06(+0.30%) |
Feb 17, 2023 | 19.59 | 20.06 | 19.55 | 20.01 | 15,129,067 | +0.17(+0.86%) |
Feb 16, 2023 | 19.74 | 20.02 | 19.71 | 19.84 | 16,655,189 | -0.05(-0.25%) |
Feb 15, 2023 | 19.78 | 19.95 | 19.77 | 19.89 | 13,249,602 | -0.23(-1.14%) |
Feb 14, 2023 | 19.95 | 20.22 | 19.87 | 20.12 | 14,579,578 | -0.08(-0.40%) |
Feb 13, 2023 | 20.15 | 20.25 | 20.04 | 20.20 | 12,366,562 | -0.04(-0.20%) |
Feb 10, 2023 | 20.41 | 20.45 | 20.15 | 20.24 | 11,028,767 | +0.06(+0.30%) |
Feb 09, 2023 | 20.66 | 20.68 | 20.15 | 20.18 | 19,204,620 | -0.30(-1.46%) |
Feb 08, 2023 | 20.59 | 20.64 | 20.42 | 20.48 | 10,680,240 | +0.10(+0.49%) |
Feb 07, 2023 | 20.41 | 20.64 | 20.27 | 20.38 | 16,198,436 | -0.10(-0.49%) |
Feb 06, 2023 | 20.55 | 20.65 | 20.37 | 20.48 | 15,812,356 | -0.09(-0.44%) |
Feb 03, 2023 | 20.86 | 21.05 | 20.50 | 20.57 | 36,695,768 | -1.00(-4.64%) |
Feb 02, 2023 | 22.50 | 22.52 | 21.54 | 21.57 | 22,769,710 | -0.51(-2.31%) |
Feb 01, 2023 | 21.80 | 22.11 | 21.49 | 22.08 | 23,732,542 | +0.25(+1.15%) |
Jan 31, 2023 | 21.58 | 21.86 | 21.54 | 21.83 | 10,425,959 | +0.17(+0.78%) |
Jan 30, 2023 | 21.80 | 21.82 | 21.64 | 21.66 | 8,323,256 | -0.02(-0.09%) |
Jan 27, 2023 | 21.71 | 21.79 | 21.43 | 21.68 | 15,244,216 | -0.31(-1.41%) |
Jan 26, 2023 | 22.19 | 22.22 | 21.81 | 21.99 | 18,173,026 | +0.02(+0.09%) |
Jan 25, 2023 | 21.63 | 22.02 | 21.58 | 21.97 | 12,816,049 | +0.21(+0.97%) |
Jan 24, 2023 | 21.50 | 21.83 | 21.35 | 21.76 | 15,435,792 | +0.18(+0.83%) |
Jan 23, 2023 | 21.18 | 21.62 | 20.93 | 21.58 | 30,085,494 | -0.44(-2.00%) |
Jan 20, 2023 | 22.01 | 22.07 | 21.81 | 22.02 | 14,299,668 | +0.06(+0.27%) |
Jan 19, 2023 | 21.65 | 22.03 | 21.57 | 21.96 | 15,356,639 | +0.39(+1.81%) |
Jan 18, 2023 | 22.30 | 22.40 | 21.55 | 21.57 | 24,542,360 | -0.44(-2.00%) |
Jan 17, 2023 | 22.20 | 22.21 | 21.92 | 22.01 | 23,049,200 | -0.32(-1.43%) |
Jan 13, 2023 | 21.88 | 22.35 | 21.86 | 22.33 | 18,425,972 | +0.45(+2.06%) |
Jan 12, 2023 | 22.00 | 22.07 | 21.69 | 21.88 | 18,477,286 | +0.33(+1.53%) |
Jan 11, 2023 | 21.85 | 21.88 | 21.36 | 21.55 | 13,831,170 | -0.18(-0.83%) |
Jan 10, 2023 | 21.74 | 21.87 | 21.64 | 21.73 | 10,037,106 | -0.01(-0.05%) |
Jan 09, 2023 | 22.00 | 22.14 | 21.69 | 21.74 | 15,525,454 | -0.18(-0.82%) |
Jan 06, 2023 | 21.71 | 22.00 | 21.61 | 21.92 | 17,021,400 | +0.53(+2.48%) |
Jan 05, 2023 | 21.50 | 21.53 | 21.27 | 21.39 | 16,511,953 | -0.50(-2.28%) |
Jan 04, 2023 | 22.28 | 22.36 | 21.70 | 21.89 | 17,231,448 | -0.16(-0.73%) |