Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.17 | 31.17 | 29.92 | 30.04 | 12,098,235 | -1.73(-5.44%) |
Mar 30, 2023 | 30.86 | 32.14 | 30.62 | 31.77 | 8,678,708 | +0.17(+0.55%) |
Mar 29, 2023 | 31.70 | 32.42 | 31.52 | 31.59 | 8,486,848 | -1.05(-3.22%) |
Mar 28, 2023 | 32.89 | 33.12 | 32.12 | 32.64 | 10,049,786 | +0.16(+0.50%) |
Mar 27, 2023 | 32.44 | 33.32 | 31.95 | 32.48 | 9,510,138 | -1.15(-3.41%) |
Mar 24, 2023 | 35.51 | 36.27 | 33.46 | 33.63 | 16,006,981 | -0.99(-2.87%) |
Mar 23, 2023 | 33.34 | 35.44 | 32.08 | 34.62 | 20,360,486 | +0.53(+1.56%) |
Mar 22, 2023 | 31.46 | 34.11 | 31.04 | 34.09 | 15,747,127 | +2.75(+8.77%) |
Mar 21, 2023 | 31.50 | 31.78 | 30.52 | 31.34 | 12,309,866 | -1.84(-5.55%) |
Mar 20, 2023 | 33.50 | 33.77 | 32.09 | 33.18 | 15,233,742 | -1.27(-3.68%) |
Mar 17, 2023 | 32.95 | 34.73 | 32.58 | 34.45 | 16,754,336 | +2.58(+8.09%) |
Mar 16, 2023 | 34.50 | 35.05 | 31.12 | 31.87 | 19,508,590 | -1.32(-3.99%) |
Mar 15, 2023 | 34.14 | 34.97 | 33.10 | 33.19 | 19,558,314 | +1.51(+4.78%) |
Mar 14, 2023 | 30.49 | 32.77 | 30.10 | 31.68 | 19,368,172 | -1.89(-5.64%) |
Mar 13, 2023 | 33.89 | 34.73 | 31.83 | 33.57 | 28,953,122 | +1.58(+4.94%) |
Mar 10, 2023 | 29.88 | 32.86 | 29.88 | 31.99 | 28,250,352 | +2.64(+8.98%) |
Mar 09, 2023 | 27.09 | 29.43 | 26.83 | 29.36 | 12,638,091 | +2.28(+8.40%) |
Mar 08, 2023 | 27.02 | 27.73 | 26.66 | 27.08 | 8,838,109 | -0.01(-0.04%) |
Mar 07, 2023 | 26.24 | 27.24 | 26.06 | 27.09 | 8,295,727 | +0.88(+3.34%) |
Mar 06, 2023 | 25.05 | 26.52 | 25.01 | 26.22 | 8,287,487 | +1.12(+4.48%) |
Mar 03, 2023 | 25.83 | 26.35 | 24.92 | 25.09 | 8,131,451 | -1.05(-4.01%) |
Mar 02, 2023 | 27.00 | 27.29 | 25.97 | 26.14 | 8,797,675 | -0.15(-0.58%) |
Mar 01, 2023 | 26.42 | 26.83 | 25.87 | 26.29 | 8,483,641 | -0.15(-0.58%) |
Feb 28, 2023 | 26.42 | 26.44 | 25.63 | 26.44 | 8,992,188 | +0.09(+0.33%) |
Feb 27, 2023 | 25.99 | 26.63 | 25.54 | 26.36 | 8,668,676 | -0.32(-1.21%) |
Feb 24, 2023 | 27.02 | 27.36 | 26.55 | 26.68 | 10,362,105 | +0.79(+3.05%) |
Feb 23, 2023 | 25.84 | 26.99 | 25.47 | 25.89 | 11,001,203 | -0.50(-1.88%) |
Feb 22, 2023 | 26.48 | 26.95 | 25.93 | 26.39 | 11,073,404 | -0.28(-1.04%) |
Feb 21, 2023 | 25.40 | 26.72 | 25.17 | 26.66 | 9,525,118 | +2.14(+8.73%) |
Feb 17, 2023 | 24.98 | 25.30 | 24.39 | 24.52 | 11,500,364 | -0.13(-0.54%) |
Feb 16, 2023 | 24.96 | 25.14 | 23.81 | 24.65 | 16,138,681 | +0.72(+3.02%) |
Feb 15, 2023 | 25.28 | 25.45 | 23.91 | 23.93 | 10,582,620 | -0.73(-2.97%) |
Feb 14, 2023 | 25.15 | 25.62 | 24.14 | 24.66 | 13,133,069 | +0.06(+0.23%) |
Feb 13, 2023 | 25.49 | 25.96 | 24.54 | 24.61 | 7,780,625 | -0.95(-3.72%) |
Feb 10, 2023 | 25.96 | 26.26 | 25.42 | 25.56 | 11,781,448 | -0.11(-0.44%) |
Feb 09, 2023 | 24.02 | 25.85 | 23.68 | 25.67 | 11,957,092 | +1.09(+4.41%) |
Feb 08, 2023 | 23.97 | 24.75 | 23.63 | 24.59 | 10,503,310 | +1.04(+4.41%) |
Feb 07, 2023 | 24.34 | 24.99 | 23.36 | 23.55 | 13,706,282 | -0.51(-2.14%) |
Feb 06, 2023 | 23.56 | 24.33 | 23.27 | 24.06 | 8,876,460 | +1.01(+4.38%) |
Feb 03, 2023 | 23.34 | 23.48 | 22.32 | 23.06 | 13,519,502 | +0.50(+2.19%) |
Feb 02, 2023 | 23.45 | 23.55 | 22.23 | 22.56 | 14,947,762 | -1.41(-5.88%) |
Feb 01, 2023 | 25.29 | 25.68 | 23.31 | 23.97 | 15,926,618 | -1.20(-4.77%) |
Jan 31, 2023 | 26.94 | 26.94 | 25.13 | 25.17 | 12,551,331 | -1.94(-7.16%) |
Jan 30, 2023 | 26.75 | 27.16 | 26.03 | 27.11 | 8,710,255 | +1.08(+4.13%) |
Jan 27, 2023 | 26.67 | 26.77 | 25.74 | 26.03 | 9,793,376 | -0.41(-1.55%) |
Jan 26, 2023 | 26.24 | 27.40 | 25.86 | 26.44 | 9,653,997 | -0.45(-1.66%) |
Jan 25, 2023 | 27.79 | 28.43 | 26.85 | 26.89 | 9,181,656 | -0.23(-0.84%) |
Jan 24, 2023 | 27.25 | 27.56 | 26.71 | 27.12 | 7,312,129 | +0.19(+0.71%) |
Jan 23, 2023 | 27.80 | 28.16 | 26.58 | 26.93 | 9,738,317 | -1.00(-3.58%) |
Jan 20, 2023 | 29.09 | 29.77 | 27.90 | 27.93 | 10,930,252 | -1.44(-4.89%) |
Jan 19, 2023 | 29.09 | 29.95 | 28.88 | 29.37 | 11,038,099 | +0.86(+3.00%) |
Jan 18, 2023 | 26.93 | 28.56 | 26.28 | 28.51 | 13,936,127 | +1.30(+4.79%) |
Jan 17, 2023 | 27.10 | 27.45 | 26.76 | 27.21 | 8,773,373 | +0.15(+0.56%) |
Jan 13, 2023 | 28.21 | 28.27 | 26.95 | 27.05 | 10,739,992 | -0.52(-1.90%) |
Jan 12, 2023 | 28.63 | 29.43 | 27.53 | 27.58 | 14,725,835 | -1.42(-4.89%) |
Jan 11, 2023 | 29.77 | 30.06 | 28.99 | 28.99 | 9,633,491 | -1.11(-3.70%) |
Jan 10, 2023 | 31.66 | 31.82 | 30.08 | 30.11 | 9,363,494 | -1.40(-4.44%) |
Jan 09, 2023 | 30.92 | 31.63 | 30.33 | 31.51 | 9,906,946 | -0.19(-0.60%) |
Jan 06, 2023 | 33.01 | 33.83 | 31.41 | 31.70 | 12,105,869 | -2.25(-6.62%) |
Jan 05, 2023 | 33.42 | 34.62 | 33.29 | 33.94 | 8,673,218 | +1.15(+3.51%) |
Jan 04, 2023 | 33.41 | 33.58 | 32.18 | 32.79 | 10,768,416 | -1.29(-3.80%) |