Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 529 | +0.59(+1.73%) |
Mar 29, 2023 | 34.10 | 36 | +0.22(+0.65%) | |||
Mar 28, 2023 | 33.90 | 33.99 | 33.88 | 33.88 | 2,051 | -0.13(-0.38%) |
Mar 23, 2023 | 34.01 | 0 | -0.49(-1.42%) | |||
Mar 22, 2023 | 34.54 | 34.56 | 34.50 | 34.50 | 770 | +0.06(+0.17%) |
Mar 21, 2023 | 34.52 | 34.52 | 34.44 | 34.44 | 1,170 | +0.22(+0.64%) |
Mar 17, 2023 | 34.22 | 50 | -0.27(-0.78%) | |||
Mar 16, 2023 | 34.02 | 34.56 | 34.02 | 34.49 | 2,550 | +0.46(+1.35%) |
Mar 15, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 316 | +0.16(+0.47%) |
Mar 14, 2023 | 34.00 | 34.00 | 33.87 | 33.87 | 425 | -0.03(-0.09%) |
Mar 10, 2023 | 33.90 | 0 | -0.56(-1.63%) | |||
Mar 09, 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 299 | -0.20(-0.58%) |
Mar 08, 2023 | 34.69 | 34.69 | 34.66 | 34.66 | 310 | +0.15(+0.43%) |
Mar 07, 2023 | 34.61 | 34.61 | 34.51 | 34.51 | 1,202 | +0.71(+2.10%) |
Mar 02, 2023 | 33.80 | 38 | +0.25(+0.75%) | |||
Mar 01, 2023 | 33.63 | 33.63 | 33.55 | 33.55 | 428 | -0.45(-1.32%) |
Feb 28, 2023 | 33.96 | 34.14 | 33.96 | 34.00 | 1,950 | +0.27(+0.80%) |
Feb 27, 2023 | 33.89 | 33.89 | 33.73 | 33.73 | 320 | -0.02(-0.06%) |
Feb 24, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 7,208 | +0.04(+0.12%) |
Feb 23, 2023 | 33.85 | 33.85 | 33.71 | 33.71 | 1,400 | +0.02(+0.06%) |
Feb 22, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 199 | -0.73(-2.12%) |
Feb 17, 2023 | 34.42 | 45 | -0.43(-1.23%) | |||
Feb 16, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | -0.01(-0.03%) |
Feb 15, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 238 | +0.32(+0.93%) |
Feb 14, 2023 | 34.48 | 34.54 | 34.48 | 34.54 | 1,200 | -0.03(-0.09%) |
Feb 13, 2023 | 34.45 | 34.57 | 34.45 | 34.57 | 1,050 | +0.42(+1.23%) |
Feb 10, 2023 | 34.10 | 34.15 | 34.10 | 34.15 | 300 | -0.42(-1.21%) |
Feb 09, 2023 | 34.72 | 34.78 | 34.57 | 34.57 | 544 | -0.04(-0.12%) |
Feb 08, 2023 | 34.89 | 34.89 | 34.61 | 34.61 | 1,176 | -0.29(-0.83%) |
Feb 07, 2023 | 34.64 | 34.90 | 34.64 | 34.90 | 529 | +0.28(+0.81%) |
Feb 06, 2023 | 34.68 | 34.68 | 34.62 | 34.62 | 500 | -0.24(-0.69%) |
Feb 03, 2023 | 34.89 | 34.89 | 34.86 | 34.86 | 286 | +0.09(+0.26%) |
Feb 01, 2023 | 34.77 | 0 | +0.70(+2.05%) | |||
Jan 31, 2023 | 33.82 | 34.07 | 33.82 | 34.07 | 3,206 | +0.18(+0.53%) |
Jan 30, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 200 | -0.16(-0.47%) |
Jan 27, 2023 | 33.93 | 34.05 | 33.93 | 34.05 | 908 | +0.18(+0.53%) |
Jan 26, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 1,392 | -0.17(-0.50%) |
Jan 25, 2023 | 33.90 | 34.04 | 33.90 | 34.04 | 400 | +0.10(+0.29%) |
Jan 24, 2023 | 33.67 | 33.94 | 33.67 | 33.94 | 225 | -0.04(-0.12%) |
Jan 23, 2023 | 34.05 | 34.05 | 33.97 | 33.98 | 2,075 | +0.73(+2.20%) |
Jan 19, 2023 | 33.25 | 0 | -0.54(-1.60%) | |||
Jan 18, 2023 | 33.88 | 33.88 | 33.78 | 33.79 | 1,122 | -0.10(-0.30%) |
Jan 17, 2023 | 34.00 | 34.00 | 33.89 | 33.89 | 200 | -0.11(-0.32%) |
Jan 16, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | +0.00(+0.00%) |
Jan 13, 2023 | 33.96 | 34.00 | 33.96 | 34.00 | 2,800 | +0.00(+0.00%) |
Jan 12, 2023 | 33.72 | 34.00 | 33.72 | 34.00 | 913 | +0.09(+0.27%) |
Jan 11, 2023 | 33.85 | 33.91 | 33.85 | 33.91 | 755 | +0.45(+1.34%) |
Jan 10, 2023 | 33.27 | 33.46 | 33.27 | 33.46 | 540 | +0.30(+0.90%) |
Jan 09, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 103 | -0.04(-0.12%) |
Jan 04, 2023 | 33.20 | 0 | +0.06(+0.18%) |