Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.04 | 31.09 | 30.89 | 30.96 | 2,057,826 | -0.03(-0.09%) |
Mar 30, 2023 | 30.93 | 30.99 | 30.88 | 30.99 | 1,357,913 | +0.39(+1.29%) |
Mar 29, 2023 | 30.57 | 30.62 | 30.49 | 30.59 | 1,343,667 | +0.36(+1.17%) |
Mar 28, 2023 | 30.19 | 30.36 | 30.16 | 30.24 | 802,729 | -0.01(-0.03%) |
Mar 27, 2023 | 30.13 | 30.27 | 30.06 | 30.25 | 1,453,890 | +0.39(+1.32%) |
Mar 24, 2023 | 29.71 | 29.87 | 29.56 | 29.86 | 4,650,697 | -0.13(-0.45%) |
Mar 23, 2023 | 30.34 | 30.46 | 29.86 | 29.99 | 1,355,564 | -0.21(-0.70%) |
Mar 22, 2023 | 30.30 | 30.68 | 30.18 | 30.20 | 1,390,061 | -0.06(-0.19%) |
Mar 21, 2023 | 30.25 | 30.32 | 30.05 | 30.26 | 1,263,077 | +0.43(+1.45%) |
Mar 20, 2023 | 29.55 | 29.90 | 29.53 | 29.83 | 1,564,743 | +0.62(+2.14%) |
Mar 17, 2023 | 29.29 | 29.39 | 29.11 | 29.20 | 3,450,429 | -0.45(-1.52%) |
Mar 16, 2023 | 29.02 | 29.65 | 29.01 | 29.65 | 3,352,296 | +0.38(+1.31%) |
Mar 15, 2023 | 29.27 | 29.41 | 28.79 | 29.27 | 7,531,104 | -1.14(-3.76%) |
Mar 14, 2023 | 30.33 | 30.44 | 30.23 | 30.41 | 2,643,577 | +0.31(+1.02%) |
Mar 13, 2023 | 29.96 | 30.31 | 29.93 | 30.11 | 6,016,601 | -0.19(-0.63%) |
Mar 10, 2023 | 30.59 | 30.71 | 30.26 | 30.30 | 1,597,146 | -0.21(-0.69%) |
Mar 09, 2023 | 30.82 | 30.87 | 30.50 | 30.51 | 1,760,697 | -0.25(-0.81%) |
Mar 08, 2023 | 30.68 | 30.84 | 30.65 | 30.76 | 1,221,677 | +0.17(+0.56%) |
Mar 07, 2023 | 31.18 | 31.18 | 30.54 | 30.59 | 2,234,098 | -0.61(-1.97%) |
Mar 06, 2023 | 31.09 | 31.30 | 31.07 | 31.20 | 781,481 | -0.20(-0.64%) |
Mar 03, 2023 | 31.13 | 31.40 | 31.10 | 31.40 | 1,120,185 | +0.21(+0.68%) |
Mar 02, 2023 | 30.90 | 31.21 | 30.90 | 31.19 | 924,134 | +0.02(+0.06%) |
Mar 01, 2023 | 31.17 | 31.25 | 31.02 | 31.17 | 1,642,798 | +0.19(+0.62%) |
Feb 28, 2023 | 31.23 | 31.28 | 30.98 | 30.98 | 963,383 | -0.34(-1.07%) |
Feb 27, 2023 | 31.20 | 31.38 | 31.15 | 31.31 | 880,601 | +0.36(+1.18%) |
Feb 24, 2023 | 30.85 | 30.98 | 30.77 | 30.95 | 951,489 | -0.28(-0.89%) |
Feb 23, 2023 | 31.27 | 31.32 | 30.99 | 31.23 | 1,007,703 | +0.08(+0.25%) |
Feb 22, 2023 | 31.31 | 31.33 | 31.09 | 31.15 | 2,095,846 | -0.32(-1.01%) |
Feb 21, 2023 | 31.53 | 31.68 | 31.44 | 31.47 | 1,483,744 | -0.02(-0.06%) |
Feb 17, 2023 | 31.23 | 31.53 | 31.19 | 31.49 | 674,201 | +0.15(+0.49%) |
Feb 16, 2023 | 31.21 | 31.52 | 31.17 | 31.33 | 1,090,143 | -0.14(-0.46%) |
Feb 15, 2023 | 31.21 | 31.48 | 31.18 | 31.48 | 912,797 | -0.24(-0.76%) |
Feb 14, 2023 | 31.47 | 31.84 | 31.43 | 31.72 | 2,475,965 | +0.21(+0.67%) |
Feb 13, 2023 | 31.22 | 31.52 | 31.19 | 31.51 | 3,121,474 | +0.44(+1.42%) |
Feb 10, 2023 | 31.12 | 31.12 | 30.95 | 31.07 | 776,629 | -0.12(-0.37%) |
Feb 09, 2023 | 31.50 | 31.57 | 31.11 | 31.18 | 1,864,923 | +0.22(+0.71%) |
Feb 08, 2023 | 31.07 | 31.11 | 30.90 | 30.96 | 950,991 | +0.02(+0.06%) |
Feb 07, 2023 | 30.57 | 31.00 | 30.53 | 30.94 | 1,295,934 | +0.30(+0.97%) |
Feb 06, 2023 | 30.71 | 30.77 | 30.51 | 30.64 | 1,289,385 | -0.28(-0.90%) |
Feb 03, 2023 | 30.94 | 31.14 | 30.86 | 30.92 | 2,090,955 | -0.14(-0.46%) |
Feb 02, 2023 | 31.37 | 31.38 | 30.97 | 31.07 | 2,542,893 | -0.30(-0.95%) |
Feb 01, 2023 | 31.18 | 31.48 | 30.90 | 31.36 | 3,899,884 | +0.11(+0.34%) |
Jan 31, 2023 | 31.06 | 31.27 | 31.01 | 31.26 | 843,655 | +0.05(+0.15%) |
Jan 30, 2023 | 31.27 | 31.38 | 31.21 | 31.21 | 1,099,615 | -0.06(-0.18%) |
Jan 27, 2023 | 31.24 | 31.37 | 31.09 | 31.27 | 4,340,190 | -0.15(-0.49%) |
Jan 26, 2023 | 31.32 | 31.43 | 31.15 | 31.42 | 909,579 | +0.12(+0.37%) |
Jan 25, 2023 | 30.98 | 31.32 | 30.96 | 31.31 | 3,044,903 | +0.15(+0.49%) |
Jan 24, 2023 | 31.00 | 31.19 | 30.92 | 31.15 | 1,339,347 | -0.29(-0.92%) |
Jan 23, 2023 | 31.28 | 31.47 | 31.26 | 31.44 | 3,438,271 | +0.00(+0.00%) |
Jan 20, 2023 | 31.21 | 31.47 | 31.18 | 31.44 | 1,272,972 | +0.07(+0.21%) |
Jan 19, 2023 | 31.18 | 31.43 | 31.15 | 31.37 | 1,353,893 | +0.08(+0.25%) |
Jan 18, 2023 | 31.71 | 31.76 | 31.30 | 31.30 | 3,969,898 | -0.07(-0.21%) |
Jan 17, 2023 | 31.42 | 31.52 | 31.29 | 31.36 | 1,429,426 | +0.06(+0.18%) |
Jan 13, 2023 | 31.04 | 31.32 | 31.04 | 31.31 | 1,444,417 | +0.24(+0.77%) |
Jan 12, 2023 | 30.86 | 31.13 | 30.56 | 31.07 | 5,273,401 | +0.36(+1.16%) |
Jan 11, 2023 | 30.73 | 30.73 | 30.52 | 30.71 | 3,124,280 | +0.13(+0.44%) |
Jan 10, 2023 | 30.53 | 30.60 | 30.42 | 30.58 | 1,280,392 | +0.07(+0.22%) |
Jan 09, 2023 | 30.59 | 30.73 | 30.49 | 30.51 | 2,023,888 | +0.10(+0.32%) |
Jan 06, 2023 | 29.85 | 30.46 | 29.76 | 30.41 | 3,363,622 | +0.68(+2.29%) |
Jan 05, 2023 | 29.68 | 29.80 | 29.63 | 29.73 | 1,436,582 | -0.13(-0.45%) |
Jan 04, 2023 | 29.79 | 29.91 | 29.64 | 29.87 | 1,762,687 | +0.34(+1.14%) |