Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.53 | 30.78 | 30.53 | 30.78 | 65,344 | +0.23(+0.75%) |
Mar 30, 2023 | 30.55 | 30.60 | 30.50 | 30.55 | 32,630 | +0.07(+0.22%) |
Mar 29, 2023 | 30.38 | 30.48 | 30.37 | 30.48 | 14,181 | +0.20(+0.67%) |
Mar 28, 2023 | 30.32 | 30.32 | 30.24 | 30.27 | 3,202 | -0.04(-0.13%) |
Mar 27, 2023 | 30.42 | 30.42 | 30.29 | 30.32 | 7,107 | -0.02(-0.08%) |
Mar 24, 2023 | 30.22 | 30.34 | 30.12 | 30.34 | 26,377 | +0.09(+0.31%) |
Mar 23, 2023 | 30.36 | 30.38 | 30.14 | 30.25 | 14,173 | +0.01(+0.02%) |
Mar 22, 2023 | 30.37 | 30.45 | 30.24 | 30.24 | 32,976 | -0.17(-0.57%) |
Mar 21, 2023 | 30.29 | 30.41 | 30.29 | 30.41 | 26,479 | +0.19(+0.64%) |
Mar 20, 2023 | 30.23 | 30.25 | 30.13 | 30.22 | 20,727 | +0.10(+0.34%) |
Mar 17, 2023 | 30.22 | 30.22 | 30.08 | 30.12 | 5,371 | -0.13(-0.42%) |
Mar 16, 2023 | 30.13 | 30.25 | 30.13 | 30.25 | 12,557 | +0.27(+0.89%) |
Mar 15, 2023 | 29.87 | 30.03 | 29.86 | 29.98 | 23,462 | -0.10(-0.34%) |
Mar 14, 2023 | 30.02 | 30.09 | 29.96 | 30.08 | 221,502 | +0.15(+0.51%) |
Mar 13, 2023 | 29.87 | 30.01 | 29.87 | 29.93 | 13,247 | -0.04(-0.15%) |
Mar 10, 2023 | 30.08 | 30.15 | 29.92 | 29.97 | 40,359 | -0.21(-0.70%) |
Mar 09, 2023 | 30.37 | 30.43 | 30.15 | 30.18 | 10,619 | -0.23(-0.76%) |
Mar 08, 2023 | 30.41 | 30.41 | 30.28 | 30.41 | 6,834 | +0.01(+0.03%) |
Mar 07, 2023 | 30.63 | 30.63 | 30.35 | 30.40 | 14,426 | -0.23(-0.75%) |
Mar 06, 2023 | 30.60 | 30.74 | 30.59 | 30.63 | 5,779 | +0.04(+0.12%) |
Mar 03, 2023 | 30.40 | 30.60 | 30.40 | 30.59 | 13,177 | +0.20(+0.67%) |
Mar 02, 2023 | 30.19 | 30.40 | 30.19 | 30.39 | 23,192 | +0.11(+0.36%) |
Mar 01, 2023 | 30.28 | 30.33 | 30.21 | 30.28 | 14,732 | -0.06(-0.20%) |
Feb 28, 2023 | 30.32 | 30.42 | 30.32 | 30.34 | 8,077 | -0.04(-0.13%) |
Feb 27, 2023 | 30.43 | 30.47 | 30.34 | 30.38 | 19,888 | +0.04(+0.13%) |
Feb 24, 2023 | 30.29 | 30.36 | 30.22 | 30.34 | 18,356 | -0.14(-0.46%) |
Feb 23, 2023 | 30.47 | 30.52 | 30.30 | 30.48 | 10,760 | +0.07(+0.23%) |
Feb 22, 2023 | 30.42 | 30.51 | 30.31 | 30.41 | 13,880 | -0.03(-0.10%) |
Feb 21, 2023 | 30.60 | 30.60 | 30.40 | 30.44 | 29,404 | -0.31(-1.01%) |
Feb 17, 2023 | 30.71 | 30.77 | 30.62 | 30.75 | 17,508 | -0.01(-0.03%) |
Feb 16, 2023 | 30.80 | 30.98 | 30.76 | 30.76 | 12,128 | -0.27(-0.87%) |
Feb 15, 2023 | 30.89 | 31.03 | 30.89 | 31.03 | 28,070 | +0.01(+0.03%) |
Feb 14, 2023 | 30.93 | 31.07 | 30.79 | 31.02 | 18,154 | -0.02(-0.06%) |
Feb 13, 2023 | 30.78 | 31.04 | 30.78 | 31.04 | 12,020 | +0.22(+0.71%) |
Feb 10, 2023 | 30.71 | 30.83 | 30.70 | 30.82 | 6,093 | +0.04(+0.13%) |
Feb 09, 2023 | 30.99 | 31.01 | 30.73 | 30.78 | 11,479 | -0.12(-0.39%) |
Feb 08, 2023 | 31.02 | 31.04 | 30.85 | 30.90 | 18,242 | -0.21(-0.67%) |
Feb 07, 2023 | 30.82 | 31.11 | 30.77 | 31.11 | 173,931 | +0.23(+0.74%) |
Feb 06, 2023 | 30.81 | 30.88 | 30.80 | 30.88 | 22,789 | -0.07(-0.22%) |
Feb 03, 2023 | 30.97 | 31.15 | 30.88 | 30.95 | 17,022 | -0.18(-0.58%) |
Feb 02, 2023 | 31.10 | 31.22 | 30.98 | 31.13 | 97,626 | +0.29(+0.94%) |
Feb 01, 2023 | 30.66 | 31.03 | 30.58 | 30.84 | 62,162 | +0.20(+0.65%) |
Jan 31, 2023 | 30.46 | 30.64 | 30.45 | 30.64 | 10,976 | +0.19(+0.62%) |
Jan 30, 2023 | 30.48 | 30.54 | 30.44 | 30.45 | 9,650 | -0.23(-0.75%) |
Jan 27, 2023 | 30.60 | 30.78 | 30.59 | 30.68 | 76,249 | +0.03(+0.10%) |
Jan 26, 2023 | 30.55 | 30.65 | 30.41 | 30.65 | 14,794 | +0.21(+0.69%) |
Jan 25, 2023 | 30.32 | 30.44 | 30.16 | 30.44 | 419,995 | -0.03(-0.10%) |
Jan 24, 2023 | 30.41 | 30.47 | 30.37 | 30.47 | 27,171 | -0.01(-0.03%) |
Jan 23, 2023 | 30.25 | 30.56 | 30.25 | 30.48 | 31,129 | +0.26(+0.86%) |
Jan 20, 2023 | 29.99 | 30.24 | 29.97 | 30.22 | 21,949 | +0.30(+1.00%) |
Jan 19, 2023 | 30.00 | 30.04 | 29.92 | 29.92 | 16,969 | -0.15(-0.50%) |
Jan 18, 2023 | 30.37 | 30.41 | 30.07 | 30.07 | 18,181 | -0.26(-0.86%) |
Jan 17, 2023 | 30.42 | 30.42 | 30.30 | 30.33 | 20,694 | -0.06(-0.20%) |
Jan 13, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 6,788 | +0.07(+0.23%) |
Jan 12, 2023 | 30.33 | 30.40 | 30.17 | 30.32 | 11,330 | -0.01(-0.03%) |
Jan 11, 2023 | 30.16 | 30.33 | 30.12 | 30.33 | 26,748 | +0.21(+0.70%) |
Jan 10, 2023 | 29.92 | 30.12 | 29.92 | 30.12 | 8,554 | +0.15(+0.51%) |
Jan 09, 2023 | 30.07 | 30.20 | 29.97 | 29.97 | 8,547 | -0.01(-0.05%) |
Jan 06, 2023 | 29.72 | 30.04 | 29.68 | 29.98 | 14,779 | +0.36(+1.22%) |
Jan 05, 2023 | 29.62 | 29.69 | 29.61 | 29.62 | 7,549 | -0.14(-0.49%) |
Jan 04, 2023 | 29.69 | 29.89 | 29.69 | 29.76 | 19,078 | +0.08(+0.28%) |