Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.07 | 30.22 | 30.07 | 30.15 | 56,665 | +0.13(+0.42%) |
Mar 30, 2023 | 29.98 | 30.08 | 29.97 | 30.02 | 36,181 | +0.34(+1.15%) |
Mar 29, 2023 | 29.58 | 29.75 | 29.55 | 29.68 | 34,132 | +0.23(+0.79%) |
Mar 28, 2023 | 29.39 | 29.50 | 29.32 | 29.45 | 44,385 | -0.01(-0.03%) |
Mar 27, 2023 | 29.40 | 29.48 | 29.31 | 29.46 | 21,476 | +0.18(+0.60%) |
Mar 24, 2023 | 29.14 | 29.32 | 29.06 | 29.28 | 42,791 | -0.03(-0.10%) |
Mar 23, 2023 | 29.40 | 29.64 | 29.16 | 29.31 | 96,708 | +0.15(+0.50%) |
Mar 22, 2023 | 29.20 | 29.66 | 29.16 | 29.16 | 36,034 | -0.25(-0.86%) |
Mar 21, 2023 | 29.29 | 29.42 | 29.20 | 29.42 | 107,547 | +0.29(+0.99%) |
Mar 20, 2023 | 28.91 | 29.16 | 28.91 | 29.13 | 48,686 | +0.26(+0.89%) |
Mar 17, 2023 | 28.96 | 29.04 | 28.80 | 28.87 | 87,232 | -0.20(-0.70%) |
Mar 16, 2023 | 28.62 | 29.15 | 28.59 | 29.08 | 82,974 | +0.28(+0.98%) |
Mar 15, 2023 | 28.64 | 28.84 | 28.43 | 28.79 | 106,567 | -0.56(-1.92%) |
Mar 14, 2023 | 29.33 | 29.39 | 29.17 | 29.36 | 77,923 | +0.09(+0.29%) |
Mar 13, 2023 | 29.16 | 29.48 | 29.13 | 29.27 | 144,591 | -0.29(-0.99%) |
Mar 10, 2023 | 29.78 | 29.97 | 29.52 | 29.56 | 87,918 | -0.27(-0.91%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.82 | 29.84 | 125,736 | -0.22(-0.73%) |
Mar 08, 2023 | 29.99 | 30.17 | 29.96 | 30.05 | 64,441 | +0.16(+0.54%) |
Mar 07, 2023 | 30.33 | 30.35 | 29.83 | 29.89 | 51,829 | -0.47(-1.54%) |
Mar 06, 2023 | 30.47 | 30.48 | 30.29 | 30.36 | 52,794 | -0.18(-0.57%) |
Mar 03, 2023 | 30.33 | 30.57 | 30.19 | 30.54 | 43,186 | +0.49(+1.62%) |
Mar 02, 2023 | 29.95 | 30.11 | 29.82 | 30.05 | 40,148 | -0.09(-0.31%) |
Mar 01, 2023 | 30.07 | 30.23 | 30.03 | 30.14 | 173,133 | +0.28(+0.94%) |
Feb 28, 2023 | 29.90 | 29.99 | 29.85 | 29.86 | 148,132 | -0.02(-0.06%) |
Feb 27, 2023 | 29.81 | 29.94 | 29.81 | 29.88 | 49,315 | +0.36(+1.22%) |
Feb 24, 2023 | 29.48 | 29.58 | 29.45 | 29.52 | 28,848 | -0.53(-1.75%) |
Feb 23, 2023 | 29.99 | 30.12 | 29.79 | 30.05 | 68,564 | +0.25(+0.85%) |
Feb 22, 2023 | 29.96 | 29.96 | 29.73 | 29.80 | 65,955 | -0.20(-0.68%) |
Feb 21, 2023 | 30.14 | 30.29 | 29.97 | 30.00 | 65,750 | -0.36(-1.19%) |
Feb 17, 2023 | 30.16 | 30.36 | 30.06 | 30.36 | 51,800 | +0.03(+0.10%) |
Feb 16, 2023 | 30.16 | 30.53 | 30.16 | 30.33 | 52,443 | -0.05(-0.16%) |
Feb 15, 2023 | 30.24 | 30.38 | 30.17 | 30.38 | 396,014 | -0.27(-0.89%) |
Feb 14, 2023 | 30.50 | 30.83 | 30.42 | 30.65 | 422,007 | +0.00(+0.00%) |
Feb 13, 2023 | 30.44 | 30.65 | 30.35 | 30.65 | 26,050 | +0.15(+0.48%) |
Feb 10, 2023 | 30.55 | 30.55 | 30.37 | 30.51 | 35,464 | -0.10(-0.32%) |
Feb 09, 2023 | 31.09 | 31.09 | 30.54 | 30.60 | 145,542 | -0.03(-0.10%) |
Feb 08, 2023 | 30.81 | 30.82 | 30.56 | 30.63 | 43,787 | -0.18(-0.58%) |
Feb 07, 2023 | 30.41 | 30.86 | 30.31 | 30.81 | 46,965 | +0.35(+1.13%) |
Feb 06, 2023 | 30.51 | 30.55 | 30.36 | 30.47 | 64,454 | -0.40(-1.29%) |
Feb 03, 2023 | 30.98 | 31.09 | 30.79 | 30.87 | 89,988 | -0.57(-1.83%) |
Feb 02, 2023 | 31.53 | 31.59 | 31.32 | 31.44 | 100,122 | +0.04(+0.12%) |
Feb 01, 2023 | 31.12 | 31.53 | 30.94 | 31.40 | 400,935 | +0.32(+1.03%) |
Jan 31, 2023 | 30.77 | 31.11 | 30.76 | 31.08 | 46,878 | +0.29(+0.95%) |
Jan 30, 2023 | 30.88 | 31.00 | 30.76 | 30.79 | 79,899 | -0.32(-1.03%) |
Jan 27, 2023 | 30.98 | 31.16 | 30.93 | 31.11 | 108,993 | +0.04(+0.14%) |
Jan 26, 2023 | 31.10 | 31.10 | 30.81 | 31.07 | 101,404 | +0.05(+0.17%) |
Jan 25, 2023 | 30.82 | 31.01 | 30.66 | 31.01 | 177,423 | +0.14(+0.44%) |
Jan 24, 2023 | 30.80 | 30.94 | 30.64 | 30.88 | 47,757 | +0.01(+0.03%) |
Jan 23, 2023 | 30.61 | 30.92 | 30.61 | 30.87 | 71,144 | +0.19(+0.63%) |
Jan 20, 2023 | 30.31 | 30.70 | 30.24 | 30.67 | 87,075 | +0.39(+1.29%) |
Jan 19, 2023 | 30.32 | 30.37 | 30.14 | 30.28 | 67,604 | +0.06(+0.19%) |
Jan 18, 2023 | 30.66 | 30.74 | 30.22 | 30.22 | 98,818 | -0.16(-0.51%) |
Jan 17, 2023 | 30.41 | 30.49 | 30.33 | 30.38 | 384,952 | -0.06(-0.19%) |
Jan 13, 2023 | 30.17 | 30.44 | 30.09 | 30.44 | 103,403 | +0.22(+0.74%) |
Jan 12, 2023 | 29.99 | 30.25 | 29.70 | 30.22 | 64,136 | +0.47(+1.57%) |
Jan 11, 2023 | 29.72 | 29.78 | 29.55 | 29.75 | 638,287 | +0.28(+0.96%) |
Jan 10, 2023 | 29.33 | 29.48 | 29.24 | 29.47 | 86,200 | +0.02(+0.07%) |
Jan 09, 2023 | 29.44 | 29.71 | 29.42 | 29.45 | 94,781 | +0.21(+0.73%) |
Jan 06, 2023 | 28.70 | 29.28 | 28.57 | 29.23 | 50,257 | +0.77(+2.70%) |
Jan 05, 2023 | 28.59 | 28.59 | 28.38 | 28.46 | 63,305 | -0.42(-1.45%) |
Jan 04, 2023 | 28.94 | 28.94 | 28.69 | 28.88 | 122,721 | +0.26(+0.92%) |