Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.45 | 31.72 | 31.45 | 31.71 | 24,835 | +0.21(+0.67%) |
Mar 30, 2023 | 31.24 | 31.51 | 31.24 | 31.50 | 45,142 | +0.16(+0.52%) |
Mar 29, 2023 | 31.37 | 31.55 | 31.31 | 31.34 | 31,031 | -0.11(-0.36%) |
Mar 28, 2023 | 31.34 | 31.51 | 31.28 | 31.45 | 19,543 | +0.11(+0.34%) |
Mar 27, 2023 | 31.01 | 31.35 | 30.94 | 31.35 | 44,608 | +0.42(+1.36%) |
Mar 24, 2023 | 30.86 | 31.06 | 30.81 | 30.93 | 102,005 | +0.11(+0.37%) |
Mar 23, 2023 | 30.93 | 31.05 | 30.73 | 30.81 | 61,857 | +0.01(+0.03%) |
Mar 22, 2023 | 30.76 | 30.97 | 30.66 | 30.80 | 57,872 | +0.03(+0.09%) |
Mar 21, 2023 | 30.78 | 30.88 | 30.60 | 30.77 | 51,713 | -0.03(-0.09%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.55 | 30.80 | 34,248 | +0.05(+0.15%) |
Mar 17, 2023 | 30.69 | 30.88 | 30.61 | 30.76 | 31,292 | -0.01(-0.02%) |
Mar 16, 2023 | 30.56 | 30.88 | 30.46 | 30.76 | 71,242 | +0.07(+0.22%) |
Mar 15, 2023 | 31.12 | 31.12 | 30.56 | 30.70 | 76,811 | -0.55(-1.78%) |
Mar 14, 2023 | 31.52 | 31.55 | 31.22 | 31.25 | 48,056 | -0.32(-1.00%) |
Mar 13, 2023 | 31.26 | 31.75 | 31.26 | 31.57 | 39,288 | +0.10(+0.30%) |
Mar 10, 2023 | 31.33 | 31.51 | 31.26 | 31.47 | 41,325 | +0.19(+0.61%) |
Mar 09, 2023 | 31.76 | 31.76 | 31.23 | 31.28 | 80,787 | -0.22(-0.70%) |
Mar 08, 2023 | 31.66 | 31.70 | 31.50 | 31.50 | 122,134 | -0.25(-0.78%) |
Mar 07, 2023 | 32.08 | 32.08 | 31.68 | 31.75 | 96,762 | -0.49(-1.51%) |
Mar 06, 2023 | 32.12 | 32.26 | 31.95 | 32.24 | 102,616 | -0.21(-0.64%) |
Mar 03, 2023 | 31.97 | 32.48 | 31.97 | 32.44 | 76,116 | +0.38(+1.18%) |
Mar 02, 2023 | 32.14 | 32.15 | 31.89 | 32.06 | 101,686 | -0.11(-0.33%) |
Mar 01, 2023 | 31.73 | 32.17 | 31.73 | 32.17 | 106,422 | +0.38(+1.20%) |
Feb 28, 2023 | 32.03 | 32.03 | 31.48 | 31.79 | 109,347 | +0.06(+0.18%) |
Feb 27, 2023 | 31.48 | 31.78 | 31.48 | 31.73 | 86,085 | +0.04(+0.12%) |
Feb 24, 2023 | 31.63 | 31.69 | 31.43 | 31.69 | 66,868 | -0.19(-0.60%) |
Feb 23, 2023 | 31.96 | 32.01 | 31.67 | 31.88 | 74,965 | +0.11(+0.36%) |
Feb 22, 2023 | 32.01 | 32.03 | 31.71 | 31.77 | 156,317 | -0.29(-0.90%) |
Feb 21, 2023 | 32.14 | 32.25 | 31.94 | 32.06 | 138,349 | +0.18(+0.57%) |
Feb 17, 2023 | 31.78 | 31.98 | 31.68 | 31.87 | 57,768 | -0.25(-0.77%) |
Feb 16, 2023 | 32.42 | 32.42 | 32.05 | 32.12 | 117,698 | -0.03(-0.09%) |
Feb 15, 2023 | 32.24 | 32.24 | 31.99 | 32.15 | 242,491 | -0.37(-1.15%) |
Feb 14, 2023 | 32.35 | 32.57 | 32.24 | 32.52 | 1,059,396 | +0.18(+0.56%) |
Feb 13, 2023 | 32.29 | 32.44 | 32.26 | 32.34 | 103,954 | -0.06(-0.18%) |
Feb 10, 2023 | 32.07 | 32.48 | 32.07 | 32.40 | 143,517 | +0.29(+0.89%) |
Feb 09, 2023 | 32.20 | 32.37 | 32.05 | 32.11 | 92,638 | -0.22(-0.70%) |
Feb 08, 2023 | 32.30 | 32.37 | 32.09 | 32.34 | 91,985 | -0.06(-0.19%) |
Feb 07, 2023 | 32.06 | 32.40 | 31.95 | 32.40 | 92,854 | +0.37(+1.17%) |
Feb 06, 2023 | 31.95 | 32.03 | 31.61 | 32.03 | 297,258 | +0.09(+0.27%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.87 | 31.94 | 769,005 | -0.57(-1.77%) |
Feb 02, 2023 | 32.58 | 32.93 | 32.51 | 32.51 | 144,913 | -0.28(-0.85%) |
Feb 01, 2023 | 32.98 | 33.08 | 32.49 | 32.79 | 97,624 | -0.45(-1.35%) |
Jan 31, 2023 | 32.75 | 33.27 | 32.75 | 33.24 | 64,694 | +0.50(+1.52%) |
Jan 30, 2023 | 32.85 | 33.06 | 32.73 | 32.74 | 87,389 | -0.24(-0.73%) |
Jan 27, 2023 | 33.23 | 33.23 | 32.91 | 32.98 | 166,639 | -0.17(-0.52%) |
Jan 26, 2023 | 33.11 | 33.27 | 32.98 | 33.16 | 154,915 | +0.13(+0.41%) |
Jan 25, 2023 | 33.01 | 33.16 | 32.87 | 33.02 | 213,932 | -0.08(-0.25%) |
Jan 24, 2023 | 33.24 | 33.25 | 33.03 | 33.10 | 85,825 | -0.12(-0.36%) |
Jan 23, 2023 | 33.39 | 33.39 | 32.95 | 33.22 | 134,874 | +0.05(+0.14%) |
Jan 20, 2023 | 33.10 | 33.19 | 32.97 | 33.17 | 96,461 | +0.09(+0.26%) |
Jan 19, 2023 | 33.06 | 33.17 | 32.90 | 33.09 | 134,473 | +0.22(+0.67%) |
Jan 18, 2023 | 33.32 | 33.36 | 32.83 | 32.87 | 84,508 | -0.27(-0.82%) |
Jan 17, 2023 | 33.11 | 33.19 | 32.95 | 33.14 | 70,791 | +0.13(+0.39%) |
Jan 13, 2023 | 32.86 | 33.01 | 32.69 | 33.01 | 72,437 | +0.27(+0.82%) |
Jan 12, 2023 | 32.67 | 32.86 | 32.53 | 32.75 | 128,659 | +0.38(+1.18%) |
Jan 11, 2023 | 32.04 | 32.40 | 32.04 | 32.36 | 91,989 | +0.34(+1.06%) |
Jan 10, 2023 | 32.22 | 32.28 | 32.03 | 32.03 | 59,802 | -0.25(-0.77%) |
Jan 09, 2023 | 32.32 | 32.50 | 32.19 | 32.28 | 118,573 | +0.25(+0.78%) |
Jan 06, 2023 | 31.68 | 32.08 | 31.68 | 32.03 | 264,086 | +0.31(+0.97%) |
Jan 05, 2023 | 31.91 | 31.91 | 31.63 | 31.72 | 54,242 | -0.27(-0.84%) |
Jan 04, 2023 | 32.40 | 32.40 | 31.97 | 31.99 | 157,255 | -0.59(-1.82%) |