Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.30 | 30.84 | 30.26 | 30.82 | 367,460 | +0.56(+1.84%) |
Mar 30, 2023 | 30.19 | 30.63 | 30.11 | 30.26 | 332,966 | +0.26(+0.88%) |
Mar 29, 2023 | 29.47 | 30.20 | 29.46 | 30.00 | 373,597 | +0.57(+1.95%) |
Mar 28, 2023 | 29.06 | 29.47 | 29.06 | 29.42 | 270,563 | +0.09(+0.31%) |
Mar 27, 2023 | 28.98 | 29.49 | 28.98 | 29.33 | 325,020 | +0.32(+1.10%) |
Mar 24, 2023 | 28.52 | 29.01 | 28.45 | 29.01 | 371,022 | +0.30(+1.05%) |
Mar 23, 2023 | 29.11 | 29.54 | 28.71 | 28.71 | 382,921 | -0.45(-1.53%) |
Mar 22, 2023 | 29.41 | 29.73 | 29.16 | 29.16 | 288,331 | -0.14(-0.47%) |
Mar 21, 2023 | 29.84 | 29.99 | 29.27 | 29.29 | 335,248 | -0.48(-1.62%) |
Mar 20, 2023 | 29.56 | 29.81 | 29.17 | 29.78 | 328,493 | +0.16(+0.52%) |
Mar 17, 2023 | 29.59 | 29.70 | 28.83 | 29.62 | 784,429 | -0.14(-0.46%) |
Mar 16, 2023 | 28.63 | 29.82 | 28.55 | 29.76 | 523,514 | +0.79(+2.74%) |
Mar 15, 2023 | 29.11 | 29.14 | 28.31 | 28.97 | 381,684 | -0.69(-2.34%) |
Mar 14, 2023 | 29.61 | 30.10 | 29.27 | 29.66 | 295,015 | +0.40(+1.37%) |
Mar 13, 2023 | 29.16 | 29.74 | 29.03 | 29.26 | 537,697 | -0.02(-0.06%) |
Mar 10, 2023 | 29.72 | 29.87 | 29.02 | 29.28 | 367,752 | -0.58(-1.96%) |
Mar 09, 2023 | 30.55 | 30.73 | 29.85 | 29.86 | 245,162 | -0.66(-2.15%) |
Mar 08, 2023 | 30.08 | 30.75 | 30.06 | 30.52 | 291,640 | +0.38(+1.27%) |
Mar 07, 2023 | 31.11 | 31.27 | 30.11 | 30.13 | 367,645 | -1.10(-3.53%) |
Mar 06, 2023 | 30.74 | 31.39 | 30.72 | 31.24 | 249,402 | +0.54(+1.75%) |
Mar 03, 2023 | 30.43 | 31.02 | 30.18 | 30.70 | 339,164 | +0.26(+0.87%) |
Mar 02, 2023 | 30.22 | 30.62 | 29.80 | 30.44 | 540,575 | +0.12(+0.39%) |
Mar 01, 2023 | 30.04 | 30.86 | 30.03 | 30.32 | 726,640 | +0.19(+0.64%) |
Feb 28, 2023 | 30.38 | 30.70 | 29.96 | 30.13 | 452,781 | -0.49(-1.61%) |
Feb 27, 2023 | 31.33 | 31.51 | 30.45 | 30.62 | 620,664 | +0.27(+0.88%) |
Feb 24, 2023 | 30.29 | 30.36 | 29.74 | 30.35 | 494,228 | -0.20(-0.64%) |
Feb 23, 2023 | 30.70 | 31.05 | 30.21 | 30.55 | 365,553 | +0.06(+0.20%) |
Feb 22, 2023 | 30.62 | 30.83 | 30.27 | 30.48 | 327,876 | -0.03(-0.09%) |
Feb 21, 2023 | 30.83 | 30.92 | 30.48 | 30.51 | 232,685 | -0.47(-1.52%) |
Feb 17, 2023 | 30.36 | 31.22 | 30.34 | 30.98 | 201,998 | +0.42(+1.37%) |
Feb 16, 2023 | 30.55 | 30.80 | 30.38 | 30.56 | 239,126 | -0.34(-1.09%) |
Feb 15, 2023 | 30.74 | 31.11 | 30.53 | 30.90 | 234,862 | -0.17(-0.54%) |
Feb 14, 2023 | 30.39 | 31.20 | 30.24 | 31.07 | 423,276 | +0.60(+1.95%) |
Feb 13, 2023 | 30.39 | 30.53 | 30.25 | 30.48 | 486,738 | +0.11(+0.35%) |
Feb 10, 2023 | 30.14 | 30.52 | 29.98 | 30.37 | 379,576 | +0.21(+0.71%) |
Feb 09, 2023 | 30.15 | 30.59 | 29.95 | 30.16 | 432,995 | +0.33(+1.10%) |
Feb 08, 2023 | 30.30 | 30.40 | 29.60 | 29.83 | 284,137 | -0.63(-2.07%) |
Feb 07, 2023 | 30.70 | 30.80 | 30.25 | 30.46 | 516,092 | -0.28(-0.90%) |
Feb 06, 2023 | 30.83 | 30.87 | 30.29 | 30.73 | 383,430 | -0.28(-0.92%) |
Feb 03, 2023 | 30.64 | 31.34 | 30.64 | 31.02 | 462,459 | +0.15(+0.49%) |
Feb 02, 2023 | 31.10 | 31.10 | 30.49 | 30.87 | 599,981 | +0.26(+0.84%) |
Feb 01, 2023 | 31.30 | 31.36 | 30.34 | 30.61 | 536,986 | -0.79(-2.52%) |
Jan 31, 2023 | 31.03 | 31.67 | 30.96 | 31.40 | 499,773 | +0.37(+1.20%) |
Jan 30, 2023 | 31.10 | 31.39 | 30.91 | 31.03 | 229,691 | -0.20(-0.63%) |
Jan 27, 2023 | 31.80 | 31.96 | 31.12 | 31.22 | 308,847 | -0.71(-2.23%) |
Jan 26, 2023 | 32.00 | 32.06 | 31.51 | 31.93 | 515,036 | +0.11(+0.33%) |
Jan 25, 2023 | 31.54 | 32.00 | 31.43 | 31.83 | 385,740 | -0.04(-0.14%) |
Jan 24, 2023 | 31.86 | 31.92 | 31.60 | 31.87 | 312,821 | -0.14(-0.44%) |
Jan 23, 2023 | 31.38 | 32.02 | 31.18 | 32.01 | 605,308 | +0.61(+1.95%) |
Jan 20, 2023 | 30.91 | 31.43 | 30.52 | 31.40 | 633,725 | +0.97(+3.18%) |
Jan 19, 2023 | 30.63 | 30.69 | 30.43 | 30.43 | 392,108 | -0.44(-1.41%) |
Jan 18, 2023 | 31.10 | 31.52 | 30.86 | 30.87 | 471,201 | -0.12(-0.37%) |
Jan 17, 2023 | 30.46 | 31.08 | 30.46 | 30.98 | 292,118 | +0.30(+0.98%) |
Jan 13, 2023 | 30.08 | 30.87 | 30.08 | 30.68 | 212,493 | +0.28(+0.91%) |
Jan 12, 2023 | 30.19 | 30.45 | 29.90 | 30.40 | 714,446 | +0.13(+0.44%) |
Jan 11, 2023 | 29.81 | 30.35 | 29.81 | 30.27 | 324,580 | +0.60(+2.04%) |
Jan 10, 2023 | 29.77 | 29.99 | 29.52 | 29.67 | 336,248 | -0.20(-0.68%) |
Jan 09, 2023 | 29.38 | 30.15 | 29.28 | 29.87 | 412,320 | +0.60(+2.03%) |
Jan 06, 2023 | 28.63 | 29.32 | 28.56 | 29.28 | 517,984 | +0.75(+2.62%) |
Jan 05, 2023 | 28.70 | 28.70 | 28.11 | 28.53 | 686,683 | -0.14(-0.50%) |
Jan 04, 2023 | 28.24 | 28.87 | 27.99 | 28.67 | 567,501 | +0.84(+3.03%) |