Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.28 | 32.28 | 32.10 | 32.13 | 2,143 | +0.10(+0.33%) |
Mar 30, 2023 | 31.95 | 32.03 | 31.95 | 32.03 | 958 | +0.55(+1.75%) |
Mar 29, 2023 | 31.53 | 31.53 | 31.23 | 31.48 | 757 | +0.55(+1.78%) |
Mar 28, 2023 | 30.78 | 31.00 | 30.78 | 30.93 | 2,838 | +0.26(+0.85%) |
Mar 27, 2023 | 30.21 | 30.67 | 30.21 | 30.67 | 304 | +0.98(+3.29%) |
Mar 24, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 1,656 | -0.21(-0.69%) |
Mar 22, 2023 | 29.90 | 143 | -0.39(-1.28%) | |||
Mar 21, 2023 | 30.79 | 30.82 | 30.25 | 30.29 | 4,820 | -0.61(-1.97%) |
Mar 20, 2023 | 30.67 | 30.90 | 30.67 | 30.90 | 3,660 | +0.30(+0.97%) |
Mar 17, 2023 | 30.51 | 30.65 | 30.51 | 30.60 | 2,689 | +0.13(+0.43%) |
Mar 16, 2023 | 30.38 | 30.47 | 30.38 | 30.47 | 2,076 | +0.13(+0.42%) |
Mar 15, 2023 | 30.34 | 30.34 | 30.27 | 30.34 | 768 | -0.06(-0.19%) |
Mar 14, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 512 | +0.24(+0.81%) |
Mar 13, 2023 | 29.64 | 30.15 | 29.64 | 30.15 | 1,163 | +0.24(+0.82%) |
Mar 10, 2023 | 29.91 | 29.91 | 29.85 | 29.91 | 395 | -0.19(-0.63%) |
Mar 09, 2023 | 29.88 | 30.55 | 29.88 | 30.10 | 4,444 | +0.61(+2.08%) |
Mar 08, 2023 | 29.65 | 29.65 | 29.31 | 29.49 | 1,816 | -0.31(-1.05%) |
Mar 07, 2023 | 30.00 | 30.15 | 29.67 | 29.80 | 4,580 | -0.34(-1.13%) |
Mar 06, 2023 | 29.85 | 30.22 | 29.75 | 30.14 | 9,346 | +0.36(+1.21%) |
Mar 03, 2023 | 29.64 | 29.90 | 29.64 | 29.78 | 7,914 | -0.03(-0.09%) |
Mar 02, 2023 | 29.49 | 29.81 | 29.17 | 29.81 | 7,348 | -0.44(-1.47%) |
Mar 01, 2023 | 31.00 | 31.00 | 30.23 | 30.25 | 2,351 | -0.75(-2.42%) |
Feb 28, 2023 | 31.20 | 31.21 | 31.00 | 31.00 | 44,690 | -0.70(-2.21%) |
Feb 27, 2023 | 31.67 | 31.70 | 31.67 | 31.70 | 475 | +0.19(+0.60%) |
Feb 24, 2023 | 31.33 | 31.51 | 31.21 | 31.51 | 550 | -0.24(-0.75%) |
Feb 23, 2023 | 31.73 | 32.00 | 31.73 | 31.75 | 1,912 | +0.03(+0.09%) |
Feb 21, 2023 | 31.72 | 76 | -0.31(-0.97%) | |||
Feb 17, 2023 | 31.85 | 32.03 | 31.85 | 32.03 | 365 | +0.01(+0.03%) |
Feb 16, 2023 | 31.90 | 32.05 | 31.89 | 32.02 | 889 | -0.02(-0.06%) |
Feb 15, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 725 | -0.29(-0.90%) |
Feb 14, 2023 | 32.33 | 32.34 | 32.33 | 32.33 | 1,461 | -0.26(-0.81%) |
Feb 13, 2023 | 32.63 | 32.63 | 32.59 | 32.59 | 555 | +1.07(+3.41%) |
Feb 09, 2023 | 31.52 | 518 | +0.12(+0.38%) | |||
Feb 08, 2023 | 31.55 | 31.58 | 31.40 | 31.40 | 11,261 | -0.15(-0.48%) |
Feb 07, 2023 | 31.55 | 31.55 | 31.51 | 31.55 | 821 | +0.17(+0.54%) |
Feb 06, 2023 | 31.43 | 31.43 | 31.38 | 31.38 | 8,936 | -0.14(-0.43%) |
Feb 03, 2023 | 31.64 | 31.64 | 31.41 | 31.52 | 1,356 | -0.23(-0.74%) |
Feb 02, 2023 | 31.80 | 31.82 | 31.75 | 31.75 | 4,985 | -0.22(-0.69%) |
Feb 01, 2023 | 31.60 | 32.01 | 31.60 | 31.97 | 3,656 | +0.00(+0.00%) |
Jan 31, 2023 | 31.36 | 31.97 | 31.36 | 31.97 | 85,316 | +0.47(+1.49%) |
Jan 30, 2023 | 31.44 | 31.82 | 31.42 | 31.50 | 4,337 | -0.12(-0.38%) |
Jan 27, 2023 | 31.58 | 31.71 | 31.52 | 31.62 | 1,667 | -0.31(-0.97%) |
Jan 26, 2023 | 32.02 | 32.03 | 31.75 | 31.93 | 4,793 | -0.25(-0.78%) |
Jan 25, 2023 | 32.14 | 32.29 | 32.14 | 32.18 | 4,596 | -0.37(-1.14%) |
Jan 24, 2023 | 32.50 | 32.80 | 32.20 | 32.55 | 7,244 | -0.08(-0.24%) |
Jan 23, 2023 | 32.45 | 32.68 | 32.45 | 32.63 | 15,269 | +0.00(+0.00%) |
Jan 20, 2023 | 32.87 | 32.87 | 32.61 | 32.63 | 4,145 | +0.11(+0.34%) |
Jan 19, 2023 | 32.20 | 32.54 | 32.20 | 32.52 | 761 | -0.27(-0.82%) |
Jan 18, 2023 | 32.75 | 32.79 | 32.75 | 32.79 | 313 | -0.20(-0.62%) |
Jan 17, 2023 | 32.50 | 33.22 | 32.50 | 32.99 | 3,026 | +0.54(+1.68%) |
Jan 13, 2023 | 32.00 | 32.45 | 32.00 | 32.45 | 1,743 | +0.18(+0.56%) |
Jan 12, 2023 | 32.29 | 32.29 | 32.27 | 32.27 | 609 | +0.36(+1.13%) |
Jan 11, 2023 | 31.97 | 31.97 | 31.62 | 31.91 | 3,953 | +0.61(+1.95%) |
Jan 10, 2023 | 31.50 | 31.50 | 31.30 | 31.30 | 496 | -0.47(-1.48%) |
Jan 09, 2023 | 31.79 | 31.80 | 31.67 | 31.77 | 3,280 | +0.02(+0.06%) |
Jan 06, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 204 | +0.54(+1.71%) |
Jan 05, 2023 | 31.29 | 31.40 | 31.11 | 31.21 | 2,322 | -0.31(-1.00%) |
Jan 04, 2023 | 31.21 | 31.71 | 31.21 | 31.53 | 2,676 | +0.46(+1.49%) |