Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.70 | 29.70 | 29.57 | 29.62 | 2,815 | +0.14(+0.48%) |
Mar 30, 2023 | 29.42 | 29.51 | 29.42 | 29.47 | 4,827 | +0.36(+1.22%) |
Mar 29, 2023 | 29.06 | 29.12 | 29.04 | 29.12 | 3,407 | +0.40(+1.40%) |
Mar 28, 2023 | 28.73 | 28.83 | 28.64 | 28.72 | 6,064 | -0.07(-0.25%) |
Mar 27, 2023 | 28.73 | 28.79 | 28.65 | 28.79 | 3,847 | +0.33(+1.17%) |
Mar 24, 2023 | 28.26 | 28.46 | 28.26 | 28.46 | 4,553 | -0.06(-0.20%) |
Mar 23, 2023 | 28.77 | 28.82 | 28.38 | 28.51 | 8,132 | +0.06(+0.22%) |
Mar 22, 2023 | 28.48 | 28.73 | 28.45 | 28.45 | 5,068 | -0.05(-0.18%) |
Mar 21, 2023 | 28.47 | 28.50 | 28.39 | 28.50 | 2,432 | +0.40(+1.41%) |
Mar 20, 2023 | 27.92 | 28.13 | 27.92 | 28.10 | 2,166 | +0.49(+1.79%) |
Mar 17, 2023 | 27.58 | 27.61 | 27.57 | 27.61 | 768 | -0.31(-1.11%) |
Mar 16, 2023 | 27.45 | 27.92 | 27.39 | 27.92 | 2,059 | +0.49(+1.79%) |
Mar 15, 2023 | 27.19 | 27.50 | 27.04 | 27.43 | 5,881 | -0.77(-2.74%) |
Mar 14, 2023 | 28.14 | 28.20 | 28.10 | 28.20 | 1,672 | +0.44(+1.57%) |
Mar 13, 2023 | 27.65 | 27.86 | 27.65 | 27.77 | 7,172 | -0.02(-0.06%) |
Mar 10, 2023 | 28.10 | 28.10 | 27.78 | 27.78 | 10,439 | -0.09(-0.34%) |
Mar 09, 2023 | 28.10 | 28.17 | 27.86 | 27.88 | 21,919 | -0.15(-0.55%) |
Mar 08, 2023 | 27.94 | 28.07 | 27.93 | 28.03 | 17,448 | +0.01(+0.02%) |
Mar 07, 2023 | 28.50 | 28.50 | 27.98 | 28.03 | 25,795 | -0.51(-1.80%) |
Mar 06, 2023 | 28.54 | 28.63 | 28.53 | 28.54 | 8,965 | -0.04(-0.15%) |
Mar 03, 2023 | 28.45 | 28.58 | 28.35 | 28.58 | 6,114 | +0.23(+0.83%) |
Mar 02, 2023 | 28.05 | 28.35 | 28.05 | 28.35 | 4,479 | +0.12(+0.44%) |
Mar 01, 2023 | 28.34 | 28.34 | 28.14 | 28.22 | 12,676 | +0.14(+0.51%) |
Feb 28, 2023 | 28.29 | 28.30 | 28.08 | 28.08 | 2,605 | -0.34(-1.21%) |
Feb 27, 2023 | 28.39 | 28.45 | 28.32 | 28.42 | 20,218 | +0.38(+1.34%) |
Feb 24, 2023 | 27.99 | 28.05 | 27.92 | 28.05 | 2,073 | -0.45(-1.59%) |
Feb 23, 2023 | 28.53 | 28.53 | 28.33 | 28.50 | 6,824 | +0.11(+0.38%) |
Feb 22, 2023 | 28.48 | 28.56 | 28.39 | 28.39 | 8,243 | -0.05(-0.19%) |
Feb 21, 2023 | 28.51 | 28.54 | 28.43 | 28.45 | 3,471 | -0.33(-1.14%) |
Feb 17, 2023 | 28.46 | 28.79 | 28.46 | 28.77 | 3,307 | +0.24(+0.85%) |
Feb 16, 2023 | 28.54 | 28.68 | 28.53 | 28.53 | 7,102 | -0.19(-0.65%) |
Feb 15, 2023 | 28.66 | 28.72 | 28.58 | 28.72 | 2,214 | -0.04(-0.13%) |
Feb 14, 2023 | 28.60 | 28.75 | 28.56 | 28.75 | 8,710 | +0.15(+0.51%) |
Feb 13, 2023 | 28.37 | 28.61 | 28.37 | 28.61 | 11,191 | +0.43(+1.53%) |
Feb 10, 2023 | 28.16 | 28.20 | 28.03 | 28.18 | 5,997 | -0.28(-1.00%) |
Feb 09, 2023 | 28.66 | 28.66 | 28.40 | 28.46 | 10,826 | -0.07(-0.24%) |
Feb 08, 2023 | 28.61 | 28.61 | 28.46 | 28.53 | 3,942 | -0.09(-0.32%) |
Feb 07, 2023 | 28.26 | 28.62 | 28.24 | 28.62 | 10,004 | +0.16(+0.56%) |
Feb 06, 2023 | 28.52 | 28.52 | 28.37 | 28.46 | 9,637 | -0.29(-1.02%) |
Feb 03, 2023 | 28.74 | 28.93 | 28.69 | 28.75 | 11,919 | -0.21(-0.74%) |
Feb 02, 2023 | 29.14 | 29.14 | 28.92 | 28.97 | 14,727 | -0.10(-0.33%) |
Feb 01, 2023 | 28.80 | 29.15 | 28.69 | 29.07 | 8,849 | +0.29(+1.00%) |
Jan 31, 2023 | 28.62 | 28.78 | 28.52 | 28.78 | 9,653 | +0.16(+0.55%) |
Jan 30, 2023 | 28.69 | 28.77 | 28.62 | 28.62 | 10,252 | -0.04(-0.15%) |
Jan 27, 2023 | 28.60 | 28.72 | 28.57 | 28.67 | 6,484 | -0.14(-0.48%) |
Jan 26, 2023 | 28.82 | 28.86 | 28.67 | 28.80 | 8,921 | -0.08(-0.28%) |
Jan 25, 2023 | 28.60 | 28.92 | 28.59 | 28.89 | 19,012 | +0.09(+0.30%) |
Jan 24, 2023 | 28.72 | 28.83 | 28.59 | 28.80 | 15,264 | +0.00(+0.01%) |
Jan 23, 2023 | 28.58 | 28.81 | 28.58 | 28.80 | 16,163 | +0.16(+0.56%) |
Jan 20, 2023 | 28.41 | 28.64 | 28.41 | 28.64 | 4,306 | +0.17(+0.61%) |
Jan 19, 2023 | 28.41 | 28.47 | 28.30 | 28.46 | 5,770 | -0.06(-0.21%) |
Jan 18, 2023 | 28.94 | 28.94 | 28.52 | 28.52 | 11,570 | -0.13(-0.46%) |
Jan 17, 2023 | 28.64 | 28.67 | 28.59 | 28.65 | 12,467 | +0.10(+0.34%) |
Jan 13, 2023 | 28.43 | 28.56 | 28.37 | 28.56 | 16,298 | +0.15(+0.51%) |
Jan 12, 2023 | 28.26 | 28.48 | 28.18 | 28.41 | 23,116 | +0.27(+0.97%) |
Jan 11, 2023 | 28.11 | 28.14 | 27.99 | 28.14 | 10,553 | +0.19(+0.68%) |
Jan 10, 2023 | 27.85 | 28.00 | 27.84 | 27.95 | 63,917 | +0.09(+0.32%) |
Jan 09, 2023 | 27.95 | 28.16 | 27.86 | 27.86 | 10,514 | +0.12(+0.42%) |
Jan 06, 2023 | 27.21 | 27.76 | 27.21 | 27.74 | 1,490 | +0.64(+2.37%) |
Jan 05, 2023 | 27.14 | 27.14 | 27.05 | 27.10 | 1,904 | -0.28(-1.01%) |
Jan 04, 2023 | 27.44 | 27.44 | 27.35 | 27.38 | 2,436 | +0.50(+1.87%) |