Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.70 | 30.76 | 30.67 | 30.75 | 27,802 | +0.25(+0.83%) |
Mar 30, 2023 | 30.44 | 30.53 | 30.42 | 30.50 | 128,363 | +0.32(+1.06%) |
Mar 29, 2023 | 30.05 | 30.20 | 30.02 | 30.18 | 25,512 | +0.55(+1.85%) |
Mar 28, 2023 | 29.64 | 29.69 | 29.56 | 29.63 | 40,781 | -0.11(-0.36%) |
Mar 27, 2023 | 29.73 | 29.77 | 29.62 | 29.74 | 26,221 | +0.20(+0.69%) |
Mar 24, 2023 | 29.43 | 29.53 | 29.23 | 29.53 | 40,016 | -0.08(-0.26%) |
Mar 23, 2023 | 29.83 | 29.94 | 29.48 | 29.61 | 31,698 | +0.10(+0.33%) |
Mar 22, 2023 | 29.94 | 29.98 | 29.51 | 29.51 | 48,601 | -0.39(-1.30%) |
Mar 21, 2023 | 29.91 | 29.95 | 29.76 | 29.90 | 42,778 | +0.52(+1.76%) |
Mar 20, 2023 | 29.17 | 29.48 | 29.17 | 29.39 | 102,533 | +0.37(+1.28%) |
Mar 17, 2023 | 29.11 | 29.14 | 28.94 | 29.02 | 49,958 | -0.59(-2.01%) |
Mar 16, 2023 | 28.96 | 29.61 | 28.90 | 29.61 | 542,103 | +0.41(+1.40%) |
Mar 15, 2023 | 28.95 | 29.21 | 28.88 | 29.20 | 32,073 | -0.72(-2.39%) |
Mar 14, 2023 | 29.85 | 29.99 | 29.70 | 29.92 | 46,752 | +0.59(+2.01%) |
Mar 13, 2023 | 29.27 | 29.56 | 29.24 | 29.33 | 79,901 | -0.60(-2.01%) |
Mar 10, 2023 | 30.28 | 30.28 | 29.89 | 29.93 | 85,933 | -0.42(-1.38%) |
Mar 09, 2023 | 30.66 | 30.75 | 30.34 | 30.35 | 50,669 | -0.44(-1.42%) |
Mar 08, 2023 | 30.69 | 30.81 | 30.67 | 30.79 | 140,164 | +0.14(+0.45%) |
Mar 07, 2023 | 30.85 | 30.85 | 30.63 | 30.65 | 9,795 | -0.20(-0.66%) |
Mar 06, 2023 | 30.94 | 30.95 | 30.85 | 30.86 | 195,422 | -0.10(-0.32%) |
Mar 03, 2023 | 30.78 | 30.97 | 30.75 | 30.96 | 27,136 | +0.36(+1.19%) |
Mar 02, 2023 | 30.30 | 30.60 | 30.30 | 30.60 | 19,869 | +0.23(+0.77%) |
Mar 01, 2023 | 30.53 | 30.53 | 30.29 | 30.36 | 207,400 | -0.04(-0.13%) |
Feb 28, 2023 | 30.51 | 30.51 | 30.39 | 30.40 | 193,588 | -0.14(-0.45%) |
Feb 27, 2023 | 30.60 | 30.60 | 30.49 | 30.54 | 5,676 | +0.33(+1.10%) |
Feb 24, 2023 | 30.27 | 30.30 | 30.06 | 30.21 | 113,585 | -0.48(-1.56%) |
Feb 23, 2023 | 30.65 | 30.72 | 30.48 | 30.68 | 61,995 | +0.23(+0.77%) |
Feb 22, 2023 | 30.45 | 30.53 | 30.36 | 30.45 | 15,750 | -0.01(-0.03%) |
Feb 21, 2023 | 30.59 | 30.66 | 30.46 | 30.46 | 20,703 | -0.42(-1.36%) |
Feb 17, 2023 | 30.76 | 30.89 | 30.72 | 30.88 | 38,532 | +0.06(+0.19%) |
Feb 16, 2023 | 30.72 | 30.96 | 30.69 | 30.82 | 60,475 | -0.05(-0.16%) |
Feb 15, 2023 | 30.59 | 30.87 | 30.59 | 30.87 | 113,455 | +0.20(+0.67%) |
Feb 14, 2023 | 30.49 | 30.68 | 30.43 | 30.66 | 400,694 | +0.13(+0.43%) |
Feb 13, 2023 | 30.39 | 30.54 | 30.36 | 30.53 | 106,188 | +0.27(+0.89%) |
Feb 10, 2023 | 30.19 | 30.27 | 30.15 | 30.26 | 84,454 | -0.15(-0.48%) |
Feb 09, 2023 | 30.61 | 30.62 | 30.37 | 30.41 | 33,099 | +0.05(+0.16%) |
Feb 08, 2023 | 30.41 | 30.48 | 30.29 | 30.36 | 24,396 | -0.16(-0.51%) |
Feb 07, 2023 | 30.24 | 30.53 | 30.17 | 30.52 | 87,505 | +0.19(+0.61%) |
Feb 06, 2023 | 30.27 | 30.34 | 30.21 | 30.33 | 25,136 | -0.19(-0.64%) |
Feb 03, 2023 | 30.34 | 30.65 | 30.34 | 30.53 | 284,352 | -0.03(-0.10%) |
Feb 02, 2023 | 30.54 | 30.61 | 30.42 | 30.56 | 192,511 | +0.34(+1.13%) |
Feb 01, 2023 | 30.07 | 30.23 | 29.89 | 30.22 | 16,275 | +0.14(+0.45%) |
Jan 31, 2023 | 29.85 | 30.08 | 29.82 | 30.08 | 29,858 | +0.23(+0.78%) |
Jan 30, 2023 | 29.86 | 29.96 | 29.84 | 29.85 | 38,704 | -0.19(-0.62%) |
Jan 27, 2023 | 29.91 | 30.11 | 29.91 | 30.03 | 31,415 | -0.05(-0.16%) |
Jan 26, 2023 | 30.01 | 30.08 | 29.91 | 30.08 | 259,055 | +0.18(+0.59%) |
Jan 25, 2023 | 29.61 | 29.92 | 29.61 | 29.90 | 195,137 | +0.06(+0.20%) |
Jan 24, 2023 | 29.67 | 29.86 | 29.67 | 29.85 | 17,234 | +0.00(+0.00%) |
Jan 23, 2023 | 29.67 | 29.86 | 29.62 | 29.85 | 194,143 | +0.18(+0.59%) |
Jan 20, 2023 | 29.48 | 29.68 | 29.47 | 29.67 | 49,826 | +0.24(+0.83%) |
Jan 19, 2023 | 29.45 | 29.49 | 29.35 | 29.43 | 137,815 | -0.31(-1.05%) |
Jan 18, 2023 | 30.04 | 30.04 | 29.74 | 29.74 | 240,516 | -0.14(-0.46%) |
Jan 17, 2023 | 29.78 | 29.98 | 29.78 | 29.87 | 423,275 | +0.04(+0.13%) |
Jan 13, 2023 | 29.57 | 29.85 | 29.57 | 29.84 | 122,349 | +0.18(+0.61%) |
Jan 12, 2023 | 29.57 | 29.69 | 29.43 | 29.66 | 131,237 | +0.20(+0.68%) |
Jan 11, 2023 | 29.35 | 29.46 | 29.30 | 29.46 | 60,904 | +0.26(+0.90%) |
Jan 10, 2023 | 28.96 | 29.19 | 28.96 | 29.19 | 19,462 | +0.23(+0.81%) |
Jan 09, 2023 | 29.04 | 29.17 | 28.96 | 28.96 | 89,320 | +0.05(+0.19%) |
Jan 06, 2023 | 28.53 | 28.91 | 28.51 | 28.90 | 13,447 | +0.48(+1.70%) |
Jan 05, 2023 | 28.40 | 28.51 | 28.34 | 28.42 | 131,938 | -0.02(-0.07%) |
Jan 04, 2023 | 28.39 | 28.49 | 28.32 | 28.44 | 106,771 | +0.60(+2.17%) |