Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.57 | 31.90 | 31.50 | 31.89 | 604,193 | +0.56(+1.77%) |
Mar 30, 2023 | 31.61 | 31.71 | 31.30 | 31.33 | 329,008 | +0.04(+0.12%) |
Mar 29, 2023 | 31.18 | 31.39 | 30.95 | 31.29 | 349,794 | +0.44(+1.43%) |
Mar 28, 2023 | 30.80 | 31.02 | 30.68 | 30.85 | 374,523 | -0.10(-0.31%) |
Mar 27, 2023 | 30.96 | 31.25 | 30.63 | 30.95 | 409,588 | +0.20(+0.65%) |
Mar 24, 2023 | 29.85 | 30.77 | 29.53 | 30.75 | 416,456 | +0.71(+2.36%) |
Mar 23, 2023 | 30.57 | 30.87 | 29.94 | 30.04 | 774,320 | -0.49(-1.60%) |
Mar 22, 2023 | 31.00 | 31.52 | 30.50 | 30.53 | 742,224 | -0.62(-2.00%) |
Mar 21, 2023 | 31.53 | 31.59 | 30.73 | 31.15 | 510,906 | -0.11(-0.34%) |
Mar 20, 2023 | 30.67 | 31.27 | 30.67 | 31.26 | 420,958 | +0.82(+2.71%) |
Mar 17, 2023 | 31.16 | 31.22 | 30.38 | 30.43 | 1,174,908 | -0.81(-2.58%) |
Mar 16, 2023 | 30.79 | 31.30 | 30.60 | 31.24 | 447,794 | +0.25(+0.82%) |
Mar 15, 2023 | 30.73 | 31.22 | 30.67 | 30.98 | 412,189 | -0.29(-0.91%) |
Mar 14, 2023 | 31.57 | 31.96 | 30.74 | 31.27 | 634,060 | +0.27(+0.86%) |
Mar 13, 2023 | 30.51 | 31.12 | 30.42 | 31.00 | 380,221 | +0.26(+0.83%) |
Mar 10, 2023 | 31.06 | 31.12 | 30.16 | 30.74 | 689,152 | -0.49(-1.58%) |
Mar 09, 2023 | 31.67 | 32.15 | 31.15 | 31.24 | 462,137 | -0.33(-1.05%) |
Mar 08, 2023 | 30.81 | 31.63 | 30.73 | 31.57 | 554,203 | +0.75(+2.44%) |
Mar 07, 2023 | 31.37 | 31.37 | 30.78 | 30.82 | 305,109 | -0.56(-1.79%) |
Mar 06, 2023 | 32.13 | 32.13 | 31.31 | 31.38 | 392,199 | -0.78(-2.42%) |
Mar 03, 2023 | 32.30 | 32.36 | 32.08 | 32.16 | 277,908 | +0.01(+0.03%) |
Mar 02, 2023 | 32.03 | 32.18 | 31.60 | 32.15 | 361,348 | -0.06(-0.18%) |
Mar 01, 2023 | 31.83 | 32.22 | 31.69 | 32.21 | 403,869 | +0.29(+0.92%) |
Feb 28, 2023 | 32.08 | 32.30 | 31.90 | 31.91 | 545,035 | -0.16(-0.50%) |
Feb 27, 2023 | 32.78 | 32.83 | 31.95 | 32.08 | 287,838 | -0.22(-0.68%) |
Feb 24, 2023 | 32.20 | 32.33 | 31.94 | 32.29 | 238,080 | -0.32(-0.99%) |
Feb 23, 2023 | 32.65 | 32.84 | 32.28 | 32.62 | 296,882 | +0.25(+0.76%) |
Feb 22, 2023 | 32.27 | 32.61 | 32.09 | 32.37 | 366,146 | +0.35(+1.10%) |
Feb 21, 2023 | 32.50 | 32.82 | 31.84 | 32.02 | 428,692 | -0.86(-2.60%) |
Feb 17, 2023 | 32.92 | 32.92 | 32.40 | 32.87 | 450,768 | +0.06(+0.17%) |
Feb 16, 2023 | 32.54 | 33.29 | 32.45 | 32.82 | 386,266 | -0.21(-0.63%) |
Feb 15, 2023 | 32.87 | 33.10 | 32.80 | 33.03 | 355,949 | -0.09(-0.26%) |
Feb 14, 2023 | 33.64 | 33.75 | 33.10 | 33.11 | 335,573 | -0.73(-2.16%) |
Feb 13, 2023 | 33.88 | 33.94 | 33.39 | 33.84 | 345,442 | +0.13(+0.39%) |
Feb 10, 2023 | 33.00 | 33.71 | 32.94 | 33.71 | 289,432 | +0.67(+2.01%) |
Feb 09, 2023 | 34.22 | 34.38 | 32.98 | 33.04 | 370,698 | -0.77(-2.28%) |
Feb 08, 2023 | 33.40 | 34.21 | 33.40 | 33.81 | 391,917 | +0.19(+0.57%) |
Feb 07, 2023 | 33.22 | 33.65 | 32.80 | 33.62 | 508,067 | +0.38(+1.14%) |
Feb 06, 2023 | 33.79 | 33.92 | 33.15 | 33.24 | 605,845 | -0.97(-2.83%) |
Feb 03, 2023 | 35.15 | 35.15 | 34.02 | 34.21 | 706,981 | -1.21(-3.41%) |
Feb 02, 2023 | 35.42 | 35.91 | 34.93 | 35.42 | 905,131 | +0.35(+1.00%) |
Feb 01, 2023 | 34.36 | 35.32 | 34.15 | 35.07 | 762,407 | +0.48(+1.40%) |
Jan 31, 2023 | 33.72 | 34.60 | 33.72 | 34.58 | 415,623 | +0.94(+2.80%) |
Jan 30, 2023 | 33.88 | 33.93 | 33.52 | 33.64 | 586,184 | -0.39(-1.15%) |
Jan 27, 2023 | 33.62 | 34.32 | 33.62 | 34.03 | 550,034 | +0.23(+0.67%) |
Jan 26, 2023 | 33.38 | 33.83 | 33.28 | 33.80 | 249,028 | +0.58(+1.75%) |
Jan 25, 2023 | 32.71 | 33.27 | 32.49 | 33.23 | 290,241 | +0.35(+1.07%) |
Jan 24, 2023 | 33.14 | 33.45 | 32.84 | 32.87 | 402,901 | -0.51(-1.54%) |
Jan 23, 2023 | 33.23 | 33.51 | 33.02 | 33.39 | 413,563 | +0.27(+0.80%) |
Jan 20, 2023 | 32.27 | 33.22 | 32.17 | 33.12 | 375,156 | +0.81(+2.50%) |
Jan 19, 2023 | 32.23 | 32.47 | 32.06 | 32.31 | 246,468 | -0.03(-0.09%) |
Jan 18, 2023 | 32.65 | 33.00 | 32.22 | 32.34 | 320,174 | -0.36(-1.10%) |
Jan 17, 2023 | 33.33 | 33.40 | 32.67 | 32.70 | 321,492 | -0.52(-1.57%) |
Jan 13, 2023 | 33.39 | 33.52 | 33.14 | 33.23 | 363,737 | -0.31(-0.94%) |
Jan 12, 2023 | 33.41 | 33.62 | 32.94 | 33.54 | 292,664 | +0.29(+0.86%) |
Jan 11, 2023 | 32.19 | 33.32 | 32.19 | 33.25 | 298,840 | +1.06(+3.31%) |
Jan 10, 2023 | 32.22 | 32.24 | 29.05 | 32.19 | 425,655 | -0.19(-0.59%) |
Jan 09, 2023 | 32.91 | 32.99 | 32.37 | 32.38 | 208,944 | -0.37(-1.13%) |
Jan 06, 2023 | 31.85 | 32.81 | 31.80 | 32.75 | 374,649 | +1.19(+3.76%) |
Jan 05, 2023 | 31.85 | 31.85 | 31.41 | 31.56 | 342,848 | -0.50(-1.57%) |
Jan 04, 2023 | 31.79 | 32.27 | 31.63 | 32.07 | 331,191 | +0.52(+1.66%) |