Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.42 | 32.42 | 32.11 | 32.11 | 581,487 | -0.41(-1.25%) |
Mar 30, 2023 | 32.47 | 32.70 | 32.47 | 32.51 | 713,704 | -0.13(-0.38%) |
Mar 29, 2023 | 32.70 | 32.83 | 32.64 | 32.64 | 865,420 | -0.34(-1.02%) |
Mar 28, 2023 | 32.94 | 33.06 | 32.81 | 32.98 | 365,621 | +0.07(+0.21%) |
Mar 27, 2023 | 32.88 | 33.02 | 32.78 | 32.91 | 591,671 | -0.21(-0.64%) |
Mar 24, 2023 | 33.41 | 33.57 | 33.11 | 33.12 | 983,904 | -0.13(-0.38%) |
Mar 23, 2023 | 33.18 | 33.49 | 32.81 | 33.25 | 1,499,579 | -0.07(-0.20%) |
Mar 22, 2023 | 32.75 | 33.31 | 32.56 | 33.31 | 1,152,922 | +0.57(+1.73%) |
Mar 21, 2023 | 32.78 | 32.97 | 32.72 | 32.75 | 688,036 | -0.35(-1.04%) |
Mar 20, 2023 | 33.40 | 33.40 | 33.05 | 33.09 | 1,135,248 | -0.38(-1.15%) |
Mar 17, 2023 | 33.26 | 33.60 | 33.21 | 33.48 | 1,199,409 | +0.44(+1.33%) |
Mar 16, 2023 | 33.64 | 33.77 | 33.03 | 33.04 | 1,135,289 | -0.40(-1.20%) |
Mar 15, 2023 | 33.71 | 33.90 | 33.40 | 33.44 | 1,780,475 | +0.29(+0.87%) |
Mar 14, 2023 | 33.13 | 33.51 | 32.98 | 33.15 | 1,608,206 | -0.34(-1.00%) |
Mar 13, 2023 | 33.72 | 33.72 | 33.06 | 33.49 | 2,611,492 | +0.11(+0.32%) |
Mar 10, 2023 | 33.10 | 33.52 | 32.86 | 33.38 | 1,835,072 | +0.35(+1.07%) |
Mar 09, 2023 | 32.37 | 33.09 | 32.30 | 33.03 | 976,429 | +0.55(+1.68%) |
Mar 08, 2023 | 32.43 | 32.66 | 32.38 | 32.48 | 1,133,414 | +0.06(+0.18%) |
Mar 07, 2023 | 31.89 | 32.44 | 31.87 | 32.42 | 759,245 | +0.55(+1.71%) |
Mar 06, 2023 | 31.88 | 31.92 | 31.75 | 31.88 | 588,815 | -0.03(-0.09%) |
Mar 03, 2023 | 32.17 | 32.29 | 31.90 | 31.90 | 482,441 | -0.36(-1.13%) |
Mar 02, 2023 | 32.56 | 32.61 | 32.20 | 32.27 | 808,479 | -0.35(-1.06%) |
Mar 01, 2023 | 32.69 | 32.77 | 32.52 | 32.61 | 658,826 | -0.02(-0.06%) |
Feb 28, 2023 | 32.42 | 32.64 | 32.42 | 32.63 | 818,174 | +0.25(+0.77%) |
Feb 27, 2023 | 32.22 | 32.46 | 32.10 | 32.38 | 534,604 | -0.08(-0.24%) |
Feb 24, 2023 | 32.50 | 32.63 | 32.37 | 32.46 | 639,336 | +0.35(+1.07%) |
Feb 23, 2023 | 32.10 | 32.47 | 32.00 | 32.12 | 625,103 | -0.10(-0.30%) |
Feb 22, 2023 | 32.09 | 32.31 | 32.02 | 32.21 | 624,321 | +0.10(+0.30%) |
Feb 21, 2023 | 31.80 | 32.13 | 31.69 | 32.12 | 530,964 | +0.64(+2.04%) |
Feb 17, 2023 | 31.69 | 31.76 | 31.45 | 31.47 | 862,251 | -0.12(-0.36%) |
Feb 16, 2023 | 31.48 | 31.59 | 31.27 | 31.59 | 816,272 | +0.40(+1.29%) |
Feb 15, 2023 | 31.38 | 31.45 | 31.18 | 31.19 | 457,534 | -0.04(-0.12%) |
Feb 14, 2023 | 31.19 | 31.45 | 31.00 | 31.22 | 681,278 | +0.13(+0.43%) |
Feb 13, 2023 | 31.43 | 31.43 | 31.08 | 31.09 | 441,524 | -0.35(-1.10%) |
Feb 10, 2023 | 31.63 | 31.69 | 31.41 | 31.43 | 572,336 | -0.14(-0.46%) |
Feb 09, 2023 | 31.14 | 31.66 | 31.07 | 31.58 | 698,388 | +0.23(+0.73%) |
Feb 08, 2023 | 31.25 | 31.39 | 31.16 | 31.35 | 1,013,029 | +0.21(+0.68%) |
Feb 07, 2023 | 31.56 | 31.63 | 31.07 | 31.14 | 1,036,969 | -0.26(-0.82%) |
Feb 06, 2023 | 31.49 | 31.59 | 31.32 | 31.40 | 416,394 | +0.03(+0.09%) |
Feb 03, 2023 | 31.40 | 31.45 | 31.12 | 31.37 | 929,845 | +0.14(+0.46%) |
Feb 02, 2023 | 31.14 | 31.44 | 31.13 | 31.22 | 813,879 | +0.06(+0.18%) |
Feb 01, 2023 | 31.33 | 31.65 | 30.96 | 31.17 | 1,298,840 | +0.01(+0.03%) |
Jan 31, 2023 | 31.46 | 31.57 | 31.16 | 31.16 | 506,289 | -0.35(-1.10%) |
Jan 30, 2023 | 31.39 | 31.53 | 31.20 | 31.50 | 710,578 | +0.24(+0.77%) |
Jan 27, 2023 | 31.28 | 31.40 | 31.09 | 31.26 | 858,976 | -0.02(-0.06%) |
Jan 26, 2023 | 31.36 | 31.57 | 31.28 | 31.28 | 717,750 | -0.18(-0.58%) |
Jan 25, 2023 | 31.74 | 31.90 | 31.43 | 31.46 | 817,017 | +0.00(+0.00%) |
Jan 24, 2023 | 31.66 | 31.78 | 31.41 | 31.46 | 557,226 | -0.08(-0.24%) |
Jan 23, 2023 | 31.68 | 31.84 | 31.40 | 31.54 | 1,308,179 | -0.25(-0.78%) |
Jan 20, 2023 | 32.04 | 32.20 | 31.77 | 31.79 | 749,275 | -0.31(-0.96%) |
Jan 19, 2023 | 32.05 | 32.14 | 31.91 | 32.10 | 768,670 | +0.24(+0.76%) |
Jan 18, 2023 | 31.24 | 31.88 | 31.20 | 31.86 | 1,239,366 | +0.58(+1.87%) |
Jan 17, 2023 | 30.98 | 31.32 | 30.96 | 31.27 | 735,310 | +0.35(+1.12%) |
Jan 13, 2023 | 31.26 | 31.27 | 30.88 | 30.93 | 1,554,419 | -0.07(-0.22%) |
Jan 12, 2023 | 31.10 | 31.37 | 30.91 | 30.99 | 983,446 | -0.19(-0.62%) |
Jan 11, 2023 | 31.31 | 31.43 | 31.18 | 31.19 | 703,976 | -0.23(-0.73%) |
Jan 10, 2023 | 31.62 | 31.69 | 31.41 | 31.42 | 713,247 | -0.17(-0.55%) |
Jan 09, 2023 | 31.36 | 31.62 | 31.21 | 31.59 | 1,287,219 | +0.10(+0.30%) |
Jan 06, 2023 | 31.88 | 32.11 | 31.42 | 31.49 | 1,535,085 | -0.68(-2.12%) |
Jan 05, 2023 | 32.01 | 32.27 | 31.99 | 32.17 | 794,247 | +0.33(+1.02%) |
Jan 04, 2023 | 31.85 | 32.06 | 31.69 | 31.85 | 950,803 | -0.12(-0.36%) |