Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.84(+2.55%) |
Mar 30, 2023 | 32.89 | 32.89 | 32.86 | 32.86 | 927 | +0.33(+1.01%) |
Mar 29, 2023 | 31.93 | 32.53 | 31.92 | 32.53 | 467 | +0.89(+2.81%) |
Mar 28, 2023 | 31.86 | 31.86 | 31.64 | 31.64 | 318 | -0.14(-0.44%) |
Mar 27, 2023 | 31.37 | 31.84 | 31.37 | 31.78 | 496 | +0.05(+0.16%) |
Mar 24, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 180 | -0.29(-0.90%) |
Mar 23, 2023 | 31.76 | 32.02 | 31.65 | 32.02 | 536 | +0.24(+0.76%) |
Mar 22, 2023 | 32.64 | 32.75 | 31.78 | 31.78 | 7,731 | -0.99(-3.02%) |
Mar 21, 2023 | 32.47 | 32.80 | 32.47 | 32.77 | 960 | +1.71(+5.49%) |
Mar 20, 2023 | 31.03 | 31.06 | 31.03 | 31.06 | 251 | +0.38(+1.24%) |
Mar 17, 2023 | 30.46 | 30.68 | 30.46 | 30.68 | 1,087 | -1.36(-4.25%) |
Mar 16, 2023 | 31.69 | 32.04 | 31.69 | 32.04 | 1,112 | -0.05(-0.15%) |
Mar 15, 2023 | 31.90 | 32.09 | 31.90 | 32.09 | 493 | -1.11(-3.34%) |
Mar 14, 2023 | 33.85 | 33.85 | 32.87 | 33.20 | 1,185 | +0.16(+0.47%) |
Mar 13, 2023 | 33.11 | 33.11 | 32.89 | 33.04 | 1,748 | -0.07(-0.20%) |
Mar 10, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 109 | -1.37(-3.98%) |
Mar 09, 2023 | 35.86 | 35.86 | 34.48 | 34.48 | 230 | -0.61(-1.75%) |
Mar 08, 2023 | 34.52 | 35.10 | 34.51 | 35.10 | 353 | +0.27(+0.76%) |
Mar 07, 2023 | 34.94 | 34.94 | 34.83 | 34.83 | 764 | -0.38(-1.08%) |
Mar 06, 2023 | 35.64 | 35.78 | 35.07 | 35.21 | 31,760 | +0.26(+0.74%) |
Mar 03, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 104 | +1.29(+3.82%) |
Mar 02, 2023 | 33.09 | 33.67 | 33.09 | 33.67 | 198 | -0.21(-0.63%) |
Mar 01, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 81 | +0.57(+1.72%) |
Feb 28, 2023 | 33.33 | 33.33 | 33.31 | 33.31 | 106 | +0.02(+0.06%) |
Feb 27, 2023 | 32.90 | 33.29 | 32.90 | 33.29 | 252 | +0.85(+2.62%) |
Feb 24, 2023 | 32.30 | 32.44 | 32.16 | 32.44 | 357 | -0.80(-2.42%) |
Feb 23, 2023 | 33.30 | 33.30 | 33.17 | 33.24 | 998 | +0.46(+1.39%) |
Feb 22, 2023 | 32.77 | 32.79 | 32.59 | 32.79 | 1,204 | +0.22(+0.67%) |
Feb 21, 2023 | 32.76 | 32.76 | 32.57 | 32.57 | 413 | -1.39(-4.10%) |
Feb 17, 2023 | 33.57 | 33.96 | 33.57 | 33.96 | 658 | -0.34(-0.98%) |
Feb 16, 2023 | 35.56 | 35.56 | 34.29 | 34.29 | 736 | -1.30(-3.66%) |
Feb 15, 2023 | 35.22 | 35.60 | 35.22 | 35.60 | 411 | +1.45(+4.24%) |
Feb 14, 2023 | 33.50 | 34.15 | 33.08 | 34.15 | 11,357 | +0.09(+0.25%) |
Feb 13, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 223 | +0.42(+1.24%) |
Feb 10, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | -0.02(-0.05%) |
Feb 09, 2023 | 35.13 | 35.14 | 33.66 | 33.66 | 2,789 | -0.82(-2.39%) |
Feb 08, 2023 | 34.97 | 34.97 | 34.49 | 34.49 | 537 | -0.62(-1.75%) |
Feb 07, 2023 | 35.14 | 35.14 | 34.48 | 35.10 | 559 | -0.05(-0.15%) |
Feb 06, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 274 | -0.30(-0.84%) |
Feb 03, 2023 | 36.21 | 36.25 | 35.45 | 35.45 | 2,559 | -1.06(-2.91%) |
Feb 02, 2023 | 37.20 | 37.20 | 36.41 | 36.51 | 1,590 | +0.28(+0.78%) |
Feb 01, 2023 | 36.63 | 36.63 | 36.23 | 36.23 | 453 | +0.84(+2.36%) |
Jan 31, 2023 | 34.76 | 35.40 | 34.76 | 35.40 | 2,051 | +1.35(+3.96%) |
Jan 30, 2023 | 35.05 | 35.05 | 34.05 | 34.05 | 2,761 | -1.14(-3.23%) |
Jan 27, 2023 | 34.47 | 35.31 | 34.47 | 35.18 | 1,033 | +0.77(+2.23%) |
Jan 26, 2023 | 34.34 | 34.42 | 34.19 | 34.42 | 4,487 | -0.28(-0.80%) |
Jan 25, 2023 | 34.32 | 34.82 | 34.26 | 34.69 | 33,192 | -0.57(-1.62%) |
Jan 24, 2023 | 35.27 | 35.27 | 35.26 | 35.26 | 230 | -0.30(-0.86%) |
Jan 23, 2023 | 34.86 | 35.65 | 34.86 | 35.57 | 1,553 | +1.47(+4.30%) |
Jan 20, 2023 | 33.52 | 34.10 | 33.52 | 34.10 | 731 | +0.78(+2.33%) |
Jan 19, 2023 | 34.47 | 34.47 | 33.26 | 33.33 | 8,688 | -1.84(-5.23%) |
Jan 18, 2023 | 36.11 | 36.23 | 35.16 | 35.16 | 3,681 | -0.49(-1.36%) |
Jan 17, 2023 | 35.63 | 35.65 | 35.63 | 35.65 | 1,182 | +0.26(+0.74%) |
Jan 13, 2023 | 35.06 | 35.39 | 35.06 | 35.39 | 604 | +0.26(+0.73%) |
Jan 12, 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 155 | +0.65(+1.89%) |
Jan 11, 2023 | 33.96 | 34.48 | 33.96 | 34.48 | 572 | +1.56(+4.74%) |
Jan 10, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 62 | +1.28(+4.05%) |
Jan 09, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 187 | +0.69(+2.24%) |
Jan 06, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 104 | +1.12(+3.75%) |
Jan 05, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 179 | -0.79(-2.59%) |
Jan 04, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 137 | +0.99(+3.35%) |