Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.71 | 31.75 | 31.69 | 31.75 | 159,985 | +0.03(+0.09%) |
Mar 30, 2023 | 31.69 | 31.75 | 31.68 | 31.72 | 411,034 | +0.02(+0.06%) |
Mar 29, 2023 | 31.88 | 31.88 | 31.50 | 31.70 | 17,060 | +0.36(+1.15%) |
Mar 28, 2023 | 31.24 | 31.45 | 31.18 | 31.34 | 14,167 | +0.06(+0.19%) |
Mar 27, 2023 | 31.19 | 31.44 | 31.05 | 31.28 | 84,803 | +0.32(+1.03%) |
Mar 24, 2023 | 30.43 | 30.97 | 30.23 | 30.96 | 42,500 | +0.23(+0.75%) |
Mar 23, 2023 | 31.09 | 31.41 | 30.53 | 30.73 | 40,148 | -0.12(-0.39%) |
Mar 22, 2023 | 31.72 | 31.75 | 30.85 | 30.85 | 42,653 | -0.81(-2.56%) |
Mar 21, 2023 | 31.25 | 31.71 | 31.25 | 31.66 | 22,867 | +0.58(+1.87%) |
Mar 20, 2023 | 30.84 | 31.33 | 30.84 | 31.08 | 36,603 | +0.49(+1.60%) |
Mar 17, 2023 | 31.11 | 31.11 | 30.48 | 30.59 | 34,645 | -0.71(-2.27%) |
Mar 16, 2023 | 30.58 | 31.39 | 30.47 | 31.30 | 52,283 | +0.41(+1.33%) |
Mar 15, 2023 | 31.11 | 31.11 | 30.40 | 30.89 | 53,031 | -0.68(-2.15%) |
Mar 14, 2023 | 31.47 | 31.93 | 31.24 | 31.57 | 30,180 | +0.56(+1.81%) |
Mar 13, 2023 | 31.07 | 31.47 | 30.65 | 31.01 | 86,839 | -0.57(-1.80%) |
Mar 10, 2023 | 32.30 | 32.31 | 31.33 | 31.58 | 56,605 | -0.92(-2.83%) |
Mar 09, 2023 | 33.27 | 33.38 | 32.48 | 32.50 | 87,185 | -0.77(-2.31%) |
Mar 08, 2023 | 33.26 | 33.42 | 33.10 | 33.27 | 85,228 | -0.01(-0.03%) |
Mar 07, 2023 | 33.57 | 33.73 | 33.24 | 33.28 | 14,269 | -0.39(-1.16%) |
Mar 06, 2023 | 34.01 | 34.08 | 33.62 | 33.67 | 30,101 | -0.39(-1.15%) |
Mar 03, 2023 | 33.79 | 34.09 | 33.74 | 34.06 | 10,964 | +0.39(+1.16%) |
Mar 02, 2023 | 33.34 | 33.74 | 33.22 | 33.67 | 19,248 | +0.16(+0.48%) |
Mar 01, 2023 | 33.37 | 33.61 | 33.33 | 33.51 | 22,070 | +0.04(+0.12%) |
Feb 28, 2023 | 33.49 | 33.72 | 33.46 | 33.47 | 14,026 | -0.04(-0.12%) |
Feb 27, 2023 | 33.61 | 33.84 | 33.44 | 33.51 | 22,816 | +0.09(+0.27%) |
Feb 24, 2023 | 33.32 | 33.47 | 33.12 | 33.42 | 38,577 | -0.24(-0.70%) |
Feb 23, 2023 | 33.75 | 33.81 | 33.27 | 33.66 | 25,600 | +0.17(+0.49%) |
Feb 22, 2023 | 33.45 | 33.71 | 33.40 | 33.49 | 38,094 | +0.06(+0.18%) |
Feb 21, 2023 | 34.04 | 34.04 | 33.40 | 33.43 | 22,837 | -0.84(-2.45%) |
Feb 17, 2023 | 34.23 | 34.30 | 34.05 | 34.27 | 22,760 | -0.07(-0.20%) |
Feb 16, 2023 | 34.22 | 34.67 | 34.22 | 34.34 | 66,598 | -0.21(-0.61%) |
Feb 15, 2023 | 34.14 | 34.57 | 34.05 | 34.55 | 16,915 | +0.23(+0.67%) |
Feb 14, 2023 | 34.10 | 34.56 | 33.99 | 34.32 | 47,644 | +0.03(+0.09%) |
Feb 13, 2023 | 33.90 | 34.34 | 33.86 | 34.29 | 13,622 | +0.39(+1.15%) |
Feb 10, 2023 | 33.70 | 33.94 | 33.67 | 33.90 | 37,601 | +0.06(+0.18%) |
Feb 09, 2023 | 34.48 | 34.51 | 33.77 | 33.84 | 30,398 | -0.44(-1.28%) |
Feb 08, 2023 | 34.50 | 34.58 | 34.19 | 34.28 | 22,965 | -0.37(-1.07%) |
Feb 07, 2023 | 34.43 | 34.74 | 34.07 | 34.65 | 51,563 | +0.23(+0.66%) |
Feb 06, 2023 | 34.40 | 34.62 | 34.31 | 34.42 | 32,790 | -0.37(-1.06%) |
Feb 03, 2023 | 34.72 | 35.09 | 34.72 | 34.79 | 37,135 | -0.25(-0.71%) |
Feb 02, 2023 | 34.78 | 35.19 | 34.78 | 35.04 | 245,259 | +0.43(+1.24%) |
Feb 01, 2023 | 34.14 | 34.84 | 33.94 | 34.61 | 40,822 | +0.54(+1.58%) |
Jan 31, 2023 | 33.40 | 34.08 | 33.39 | 34.07 | 24,744 | +0.77(+2.31%) |
Jan 30, 2023 | 33.33 | 33.72 | 33.29 | 33.30 | 18,292 | -0.35(-1.04%) |
Jan 27, 2023 | 33.37 | 33.77 | 33.37 | 33.65 | 41,686 | +0.12(+0.36%) |
Jan 26, 2023 | 33.38 | 33.53 | 33.15 | 33.53 | 28,657 | +0.27(+0.81%) |
Jan 25, 2023 | 32.82 | 33.27 | 32.77 | 33.26 | 41,580 | +0.09(+0.27%) |
Jan 24, 2023 | 33.13 | 33.30 | 32.99 | 33.17 | 29,220 | -0.10(-0.32%) |
Jan 23, 2023 | 32.83 | 33.38 | 32.83 | 33.27 | 56,530 | +0.42(+1.29%) |
Jan 20, 2023 | 32.45 | 32.85 | 32.28 | 32.85 | 25,017 | +0.52(+1.61%) |
Jan 19, 2023 | 32.50 | 32.52 | 32.20 | 32.33 | 19,613 | -0.32(-0.98%) |
Jan 18, 2023 | 33.25 | 33.40 | 32.65 | 32.65 | 46,434 | -0.42(-1.27%) |
Jan 17, 2023 | 33.13 | 33.29 | 33.04 | 33.07 | 21,711 | -0.07(-0.21%) |
Jan 13, 2023 | 32.78 | 33.20 | 32.77 | 33.14 | 20,560 | +0.14(+0.42%) |
Jan 12, 2023 | 32.89 | 33.05 | 32.59 | 33.00 | 119,931 | +0.30(+0.92%) |
Jan 11, 2023 | 32.41 | 32.70 | 32.41 | 32.70 | 122,280 | +0.41(+1.27%) |
Jan 10, 2023 | 32.02 | 32.30 | 31.88 | 32.29 | 19,838 | +0.30(+0.94%) |
Jan 09, 2023 | 32.06 | 32.33 | 31.97 | 31.99 | 49,542 | +0.02(+0.08%) |
Jan 06, 2023 | 31.38 | 31.98 | 31.38 | 31.96 | 18,294 | +0.77(+2.48%) |
Jan 05, 2023 | 31.43 | 31.43 | 31.03 | 31.19 | 24,286 | -0.30(-0.95%) |
Jan 04, 2023 | 31.14 | 31.62 | 31.14 | 31.49 | 14,578 | +0.43(+1.38%) |