Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.56 | 31.60 | 31.47 | 31.48 | 399,590 | +0.19(+0.61%) |
Mar 30, 2023 | 31.32 | 31.33 | 31.21 | 31.29 | 236,853 | +0.13(+0.42%) |
Mar 29, 2023 | 31.07 | 31.16 | 31.05 | 31.16 | 206,303 | +0.35(+1.13%) |
Mar 28, 2023 | 30.86 | 30.89 | 30.77 | 30.82 | 339,161 | -0.19(-0.61%) |
Mar 27, 2023 | 30.90 | 31.01 | 30.85 | 31.01 | 352,534 | +0.01(+0.03%) |
Mar 24, 2023 | 30.89 | 31.00 | 30.80 | 31.00 | 328,536 | -0.23(-0.74%) |
Mar 23, 2023 | 31.27 | 31.44 | 31.14 | 31.22 | 191,175 | +0.18(+0.58%) |
Mar 22, 2023 | 31.22 | 31.44 | 31.04 | 31.05 | 242,876 | -0.09(-0.29%) |
Mar 21, 2023 | 31.22 | 31.27 | 31.06 | 31.14 | 240,847 | -0.07(-0.22%) |
Mar 20, 2023 | 31.11 | 31.21 | 31.04 | 31.20 | 292,146 | +0.05(+0.16%) |
Mar 17, 2023 | 31.24 | 31.26 | 31.05 | 31.16 | 169,670 | -0.16(-0.51%) |
Mar 16, 2023 | 30.96 | 31.32 | 30.89 | 31.31 | 550,163 | +0.36(+1.16%) |
Mar 15, 2023 | 30.95 | 31.01 | 30.75 | 30.96 | 552,411 | -0.53(-1.68%) |
Mar 14, 2023 | 31.42 | 31.56 | 31.36 | 31.48 | 389,808 | +0.09(+0.29%) |
Mar 13, 2023 | 31.45 | 31.66 | 31.37 | 31.39 | 387,899 | -0.51(-1.60%) |
Mar 10, 2023 | 32.11 | 32.29 | 31.89 | 31.90 | 450,332 | -0.21(-0.65%) |
Mar 09, 2023 | 32.30 | 32.36 | 32.06 | 32.11 | 166,871 | -0.34(-1.05%) |
Mar 08, 2023 | 32.45 | 32.51 | 32.40 | 32.45 | 236,472 | +0.27(+0.84%) |
Mar 07, 2023 | 32.30 | 32.42 | 32.13 | 32.18 | 291,684 | -0.20(-0.62%) |
Mar 06, 2023 | 32.44 | 32.49 | 32.35 | 32.38 | 237,941 | +0.06(+0.19%) |
Mar 03, 2023 | 32.25 | 32.39 | 32.05 | 32.32 | 425,950 | +0.60(+1.89%) |
Mar 02, 2023 | 31.54 | 31.78 | 31.50 | 31.72 | 368,379 | +0.05(+0.16%) |
Mar 01, 2023 | 31.61 | 31.71 | 31.57 | 31.67 | 343,401 | +0.52(+1.67%) |
Feb 28, 2023 | 31.21 | 31.26 | 31.16 | 31.16 | 202,900 | -0.22(-0.70%) |
Feb 27, 2023 | 31.36 | 31.46 | 31.33 | 31.37 | 399,749 | -0.07(-0.22%) |
Feb 24, 2023 | 31.40 | 31.44 | 31.32 | 31.44 | 304,761 | -0.34(-1.07%) |
Feb 23, 2023 | 31.79 | 31.83 | 31.63 | 31.78 | 638,895 | +0.24(+0.76%) |
Feb 22, 2023 | 31.58 | 31.65 | 31.47 | 31.54 | 182,384 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.10 | 31.86 | 31.86 | 209,118 | -0.35(-1.08%) |
Feb 17, 2023 | 32.26 | 32.26 | 32.11 | 32.21 | 131,074 | -0.02(-0.06%) |
Feb 16, 2023 | 32.17 | 32.36 | 32.10 | 32.23 | 199,358 | +0.09(+0.28%) |
Feb 15, 2023 | 32.01 | 32.14 | 31.95 | 32.14 | 168,055 | +0.28(+0.88%) |
Feb 14, 2023 | 31.77 | 31.95 | 31.66 | 31.86 | 246,108 | -0.04(-0.13%) |
Feb 13, 2023 | 31.70 | 31.90 | 31.69 | 31.90 | 180,922 | -0.15(-0.47%) |
Feb 10, 2023 | 32.03 | 32.16 | 31.96 | 32.05 | 225,785 | +0.05(+0.16%) |
Feb 09, 2023 | 32.23 | 32.23 | 31.93 | 32.00 | 233,515 | -0.09(-0.28%) |
Feb 08, 2023 | 32.03 | 32.11 | 31.93 | 32.09 | 437,876 | +0.31(+0.97%) |
Feb 07, 2023 | 31.72 | 31.87 | 31.53 | 31.78 | 294,856 | -0.16(-0.50%) |
Feb 06, 2023 | 31.91 | 31.97 | 31.79 | 31.94 | 292,251 | -0.07(-0.22%) |
Feb 03, 2023 | 32.06 | 32.28 | 31.98 | 32.01 | 327,685 | -0.29(-0.90%) |
Feb 02, 2023 | 32.25 | 32.40 | 32.06 | 32.30 | 520,894 | +0.05(+0.15%) |
Feb 01, 2023 | 32.51 | 32.52 | 32.05 | 32.25 | 664,379 | -0.55(-1.67%) |
Jan 31, 2023 | 32.60 | 32.80 | 32.55 | 32.80 | 286,010 | +0.38(+1.17%) |
Jan 30, 2023 | 32.39 | 32.52 | 32.38 | 32.42 | 333,661 | -0.08(-0.25%) |
Jan 27, 2023 | 32.41 | 32.54 | 32.34 | 32.50 | 531,508 | -0.57(-1.72%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.98 | 33.07 | 349,541 | +0.07(+0.21%) |
Jan 25, 2023 | 32.94 | 33.01 | 32.79 | 33.00 | 440,247 | -0.19(-0.57%) |
Jan 24, 2023 | 33.28 | 33.31 | 33.14 | 33.19 | 325,798 | -0.41(-1.22%) |
Jan 23, 2023 | 33.69 | 33.69 | 33.46 | 33.60 | 645,434 | -0.20(-0.59%) |
Jan 20, 2023 | 33.64 | 33.80 | 33.51 | 33.80 | 318,345 | +0.18(+0.53%) |
Jan 19, 2023 | 33.56 | 33.70 | 33.55 | 33.62 | 393,594 | +0.22(+0.66%) |
Jan 18, 2023 | 33.74 | 33.78 | 33.38 | 33.40 | 706,204 | +0.05(+0.15%) |
Jan 17, 2023 | 33.30 | 33.43 | 33.26 | 33.35 | 501,415 | -0.17(-0.51%) |
Jan 13, 2023 | 33.21 | 33.52 | 33.20 | 33.52 | 430,137 | +0.15(+0.45%) |
Jan 12, 2023 | 33.27 | 33.42 | 33.08 | 33.37 | 167,632 | +0.13(+0.39%) |
Jan 11, 2023 | 33.03 | 33.24 | 32.98 | 33.24 | 460,919 | +0.16(+0.48%) |
Jan 10, 2023 | 33.07 | 33.14 | 33.00 | 33.08 | 473,240 | +0.13(+0.39%) |
Jan 09, 2023 | 32.97 | 33.22 | 32.91 | 32.95 | 339,628 | +0.02(+0.06%) |
Jan 06, 2023 | 32.55 | 32.93 | 32.39 | 32.93 | 300,465 | +0.44(+1.35%) |
Jan 05, 2023 | 32.63 | 32.63 | 32.48 | 32.49 | 664,902 | -0.13(-0.40%) |
Jan 04, 2023 | 32.54 | 32.68 | 32.42 | 32.62 | 337,112 | -0.21(-0.64%) |