Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 676 | +0.21(+0.64%) |
Mar 30, 2023 | 33.17 | 33.17 | 32.91 | 33.02 | 1,393 | -0.36(-1.08%) |
Mar 29, 2023 | 33.38 | 33.38 | 32.81 | 33.38 | 1,856 | +0.09(+0.27%) |
Mar 28, 2023 | 33.14 | 33.29 | 33.11 | 33.29 | 1,570 | +0.82(+2.53%) |
Mar 27, 2023 | 32.51 | 32.51 | 32.47 | 32.47 | 2,506 | -0.52(-1.58%) |
Mar 24, 2023 | 32.98 | 32.99 | 32.78 | 32.99 | 1,503 | -0.82(-2.43%) |
Mar 23, 2023 | 34.67 | 34.67 | 33.81 | 33.81 | 2,767 | -0.04(-0.12%) |
Mar 22, 2023 | 33.88 | 33.95 | 33.51 | 33.85 | 7,943 | +0.34(+1.01%) |
Mar 21, 2023 | 33.20 | 33.51 | 33.20 | 33.51 | 1,946 | +0.11(+0.33%) |
Mar 20, 2023 | 33.24 | 33.40 | 33.05 | 33.40 | 10,309 | +0.24(+0.72%) |
Mar 17, 2023 | 33.07 | 33.16 | 32.85 | 33.16 | 6,407 | +0.09(+0.27%) |
Mar 16, 2023 | 33.00 | 33.18 | 33.00 | 33.07 | 4,490 | -0.75(-2.22%) |
Mar 15, 2023 | 34.19 | 34.20 | 33.82 | 33.82 | 3,646 | -0.45(-1.31%) |
Mar 14, 2023 | 34.37 | 34.68 | 34.27 | 34.27 | 5,265 | +0.01(+0.03%) |
Mar 13, 2023 | 34.68 | 34.68 | 34.26 | 34.26 | 1,126 | -0.31(-0.90%) |
Mar 10, 2023 | 34.71 | 34.81 | 34.44 | 34.57 | 2,088 | -0.06(-0.17%) |
Mar 09, 2023 | 34.55 | 35.17 | 34.55 | 34.63 | 1,193 | +0.69(+2.03%) |
Mar 08, 2023 | 34.06 | 34.06 | 33.90 | 33.94 | 1,570 | +0.99(+3.00%) |
Mar 07, 2023 | 33.86 | 33.86 | 32.95 | 32.95 | 2,214 | -0.25(-0.75%) |
Mar 06, 2023 | 33.19 | 33.20 | 33.07 | 33.20 | 1,333 | +0.05(+0.17%) |
Mar 03, 2023 | 33.16 | 33.16 | 32.92 | 33.15 | 3,585 | +1.17(+3.64%) |
Mar 02, 2023 | 31.82 | 31.98 | 31.59 | 31.98 | 2,583 | +0.17(+0.53%) |
Mar 01, 2023 | 31.81 | 31.86 | 31.72 | 31.81 | 2,664 | -0.11(-0.34%) |
Feb 28, 2023 | 31.89 | 31.96 | 31.79 | 31.92 | 8,809 | -0.19(-0.59%) |
Feb 27, 2023 | 31.99 | 32.11 | 31.92 | 32.11 | 14,841 | +0.94(+3.02%) |
Feb 24, 2023 | 31.00 | 31.17 | 30.95 | 31.17 | 3,368 | -0.45(-1.42%) |
Feb 23, 2023 | 31.28 | 31.62 | 31.28 | 31.62 | 2,287 | +0.09(+0.29%) |
Feb 22, 2023 | 31.33 | 31.53 | 31.23 | 31.53 | 3,673 | -0.25(-0.79%) |
Feb 21, 2023 | 32.29 | 32.29 | 31.69 | 31.78 | 2,966 | -0.02(-0.06%) |
Feb 17, 2023 | 31.84 | 31.84 | 31.65 | 31.80 | 979 | +0.30(+0.95%) |
Feb 16, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 933 | -0.30(-0.94%) |
Feb 15, 2023 | 31.51 | 32.02 | 31.51 | 31.80 | 1,682 | -0.18(-0.58%) |
Feb 14, 2023 | 32.04 | 32.06 | 31.90 | 31.98 | 2,288 | -0.04(-0.11%) |
Feb 13, 2023 | 31.66 | 32.02 | 31.66 | 32.02 | 1,206 | -0.12(-0.37%) |
Feb 10, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 551 | -0.65(-1.98%) |
Feb 09, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 557 | +0.46(+1.42%) |
Feb 08, 2023 | 32.74 | 32.74 | 32.28 | 32.33 | 3,600 | -0.31(-0.95%) |
Feb 07, 2023 | 32.20 | 32.64 | 32.11 | 32.64 | 3,321 | +0.10(+0.31%) |
Feb 06, 2023 | 32.31 | 32.54 | 32.20 | 32.54 | 3,418 | -0.12(-0.37%) |
Feb 03, 2023 | 33.09 | 33.09 | 32.54 | 32.66 | 2,309 | -0.87(-2.59%) |
Feb 02, 2023 | 33.11 | 33.53 | 33.11 | 33.53 | 5,420 | +0.52(+1.58%) |
Feb 01, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 403 | -1.48(-4.29%) |
Jan 31, 2023 | 33.22 | 34.49 | 33.22 | 34.49 | 1,306 | +0.71(+2.10%) |
Jan 30, 2023 | 34.13 | 34.13 | 33.78 | 33.78 | 3,379 | -0.03(-0.09%) |
Jan 27, 2023 | 33.90 | 33.90 | 33.66 | 33.81 | 742 | +0.28(+0.84%) |
Jan 26, 2023 | 33.79 | 33.79 | 33.34 | 33.53 | 637 | +0.13(+0.39%) |
Jan 25, 2023 | 33.36 | 33.40 | 33.20 | 33.40 | 1,323 | +0.78(+2.39%) |
Jan 24, 2023 | 32.94 | 32.94 | 32.41 | 32.62 | 3,682 | +0.31(+0.96%) |
Jan 23, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 684 | +0.16(+0.50%) |
Jan 20, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 616 | -0.31(-0.96%) |
Jan 19, 2023 | 32.34 | 32.46 | 32.19 | 32.46 | 1,058 | +0.22(+0.67%) |
Jan 18, 2023 | 32.65 | 32.65 | 31.99 | 32.24 | 1,424 | -0.20(-0.60%) |
Jan 17, 2023 | 32.39 | 32.44 | 32.39 | 32.44 | 1,228 | +0.68(+2.14%) |
Jan 13, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 10,207 | +0.08(+0.25%) |
Jan 12, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 7,358 | +0.51(+1.64%) |
Jan 11, 2023 | 30.66 | 31.17 | 30.66 | 31.17 | 1,663 | +0.40(+1.28%) |
Jan 10, 2023 | 30.77 | 31.00 | 30.77 | 30.77 | 900 | -0.38(-1.20%) |
Jan 09, 2023 | 31.00 | 31.40 | 31.00 | 31.15 | 14,823 | -0.61(-1.92%) |
Jan 06, 2023 | 30.27 | 31.78 | 30.27 | 31.76 | 7,930 | +1.29(+4.23%) |
Jan 05, 2023 | 30.21 | 30.72 | 30.21 | 30.47 | 10,744 | +0.16(+0.53%) |
Jan 04, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 1,349 | -0.19(-0.62%) |