Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.98 | 31.03 | 30.96 | 31.00 | 21,852 | +0.25(+0.81%) |
Mar 30, 2023 | 30.77 | 30.78 | 30.68 | 30.75 | 15,456 | +0.21(+0.69%) |
Mar 29, 2023 | 30.54 | 30.55 | 30.41 | 30.54 | 9,078 | +0.50(+1.66%) |
Mar 28, 2023 | 30.06 | 30.08 | 29.96 | 30.04 | 9,708 | -0.09(-0.30%) |
Mar 27, 2023 | 30.01 | 30.14 | 29.99 | 30.13 | 15,234 | +0.30(+1.01%) |
Mar 24, 2023 | 29.65 | 29.87 | 29.59 | 29.83 | 19,220 | -0.01(-0.03%) |
Mar 23, 2023 | 30.01 | 30.16 | 29.70 | 29.84 | 12,570 | +0.02(+0.07%) |
Mar 22, 2023 | 30.12 | 30.23 | 29.82 | 29.82 | 13,412 | -0.33(-1.09%) |
Mar 21, 2023 | 30.10 | 30.17 | 29.99 | 30.15 | 12,689 | +0.48(+1.62%) |
Mar 20, 2023 | 29.54 | 29.75 | 29.53 | 29.67 | 10,301 | +0.33(+1.12%) |
Mar 17, 2023 | 29.54 | 29.55 | 29.33 | 29.34 | 7,788 | -0.53(-1.77%) |
Mar 16, 2023 | 29.30 | 29.87 | 29.28 | 29.87 | 17,479 | +0.41(+1.39%) |
Mar 15, 2023 | 29.40 | 29.50 | 29.14 | 29.46 | 39,372 | -0.68(-2.26%) |
Mar 14, 2023 | 30.06 | 30.18 | 29.94 | 30.14 | 23,402 | +0.41(+1.38%) |
Mar 13, 2023 | 29.72 | 29.93 | 29.65 | 29.73 | 18,992 | -0.52(-1.72%) |
Mar 10, 2023 | 30.57 | 30.58 | 30.25 | 30.25 | 17,536 | -0.53(-1.72%) |
Mar 09, 2023 | 31.07 | 31.14 | 30.76 | 30.78 | 5,766 | -0.36(-1.16%) |
Mar 08, 2023 | 31.09 | 31.16 | 31.07 | 31.14 | 2,266 | +0.12(+0.39%) |
Mar 07, 2023 | 31.24 | 31.24 | 30.96 | 31.02 | 5,914 | -0.10(-0.32%) |
Mar 06, 2023 | 31.19 | 31.20 | 31.12 | 31.12 | 12,093 | -0.12(-0.38%) |
Mar 03, 2023 | 31.00 | 31.24 | 31.00 | 31.24 | 8,630 | +0.32(+1.03%) |
Mar 02, 2023 | 30.70 | 30.94 | 30.70 | 30.92 | 19,747 | +0.20(+0.65%) |
Mar 01, 2023 | 30.76 | 30.81 | 30.64 | 30.72 | 34,532 | +0.06(+0.20%) |
Feb 28, 2023 | 30.70 | 30.74 | 30.65 | 30.66 | 7,000 | -0.16(-0.52%) |
Feb 27, 2023 | 30.81 | 30.86 | 30.78 | 30.82 | 12,210 | +0.25(+0.82%) |
Feb 24, 2023 | 30.60 | 30.65 | 30.49 | 30.57 | 12,715 | -0.28(-0.91%) |
Feb 23, 2023 | 30.92 | 30.92 | 30.68 | 30.85 | 13,817 | +0.15(+0.49%) |
Feb 22, 2023 | 30.70 | 30.78 | 30.66 | 30.70 | 20,940 | -0.08(-0.26%) |
Feb 21, 2023 | 30.78 | 30.90 | 30.78 | 30.78 | 32,037 | -0.24(-0.77%) |
Feb 17, 2023 | 31.02 | 0 | +0.04(+0.13%) | |||
Feb 16, 2023 | 30.93 | 31.10 | 30.93 | 30.98 | 8,131 | -0.08(-0.26%) |
Feb 15, 2023 | 30.84 | 31.06 | 30.84 | 31.06 | 10,517 | +0.05(+0.16%) |
Feb 14, 2023 | 30.99 | 31.04 | 30.82 | 31.01 | 24,667 | +0.07(+0.23%) |
Feb 13, 2023 | 30.80 | 30.95 | 30.78 | 30.94 | 19,888 | +0.24(+0.78%) |
Feb 10, 2023 | 30.66 | 30.72 | 30.58 | 30.70 | 19,991 | -0.08(-0.26%) |
Feb 09, 2023 | 30.90 | 30.97 | 30.73 | 30.78 | 9,018 | +0.02(+0.07%) |
Feb 08, 2023 | 30.82 | 30.89 | 30.73 | 30.76 | 14,478 | -0.16(-0.52%) |
Feb 07, 2023 | 30.61 | 30.93 | 30.61 | 30.92 | 12,643 | +0.14(+0.45%) |
Feb 06, 2023 | 30.70 | 30.78 | 30.68 | 30.78 | 22,817 | -0.11(-0.36%) |
Feb 03, 2023 | 30.63 | 30.98 | 30.63 | 30.89 | 88,916 | +0.16(+0.52%) |
Feb 02, 2023 | 30.66 | 30.76 | 30.61 | 30.73 | 40,554 | +0.03(+0.10%) |
Feb 01, 2023 | 30.47 | 30.70 | 30.38 | 30.70 | 45,194 | +0.12(+0.39%) |
Jan 31, 2023 | 30.45 | 30.58 | 30.45 | 30.58 | 29,700 | +0.05(+0.16%) |
Jan 30, 2023 | 30.53 | 30.59 | 30.52 | 30.53 | 8,475 | -0.05(-0.16%) |
Jan 27, 2023 | 30.55 | 30.63 | 30.49 | 30.58 | 14,750 | -0.02(-0.07%) |
Jan 26, 2023 | 30.58 | 30.61 | 30.50 | 30.60 | 9,548 | +0.07(+0.23%) |
Jan 25, 2023 | 30.36 | 30.54 | 30.36 | 30.53 | 8,045 | +0.05(+0.16%) |
Jan 24, 2023 | 30.40 | 30.50 | 30.36 | 30.48 | 9,910 | -0.01(-0.03%) |
Jan 23, 2023 | 30.30 | 30.49 | 30.30 | 30.49 | 26,390 | +0.14(+0.46%) |
Jan 20, 2023 | 30.13 | 30.35 | 30.13 | 30.35 | 85,542 | +0.28(+0.93%) |
Jan 19, 2023 | 30.02 | 30.13 | 29.97 | 30.07 | 11,265 | -0.14(-0.46%) |
Jan 18, 2023 | 30.35 | 30.42 | 30.21 | 30.21 | 14,559 | -0.07(-0.23%) |
Jan 17, 2023 | 30.26 | 30.35 | 30.22 | 30.28 | 12,058 | -0.10(-0.33%) |
Jan 16, 2023 | 30.15 | 30.40 | 29.99 | 30.38 | 10,262 | +0.23(+0.76%) |
Jan 13, 2023 | 30.05 | 30.15 | 30.05 | 30.15 | 13,622 | +0.10(+0.33%) |
Jan 12, 2023 | 29.94 | 30.08 | 29.90 | 30.05 | 15,340 | +0.09(+0.30%) |
Jan 11, 2023 | 29.82 | 29.96 | 29.80 | 29.96 | 21,795 | +0.30(+1.01%) |
Jan 10, 2023 | 29.57 | 29.67 | 29.57 | 29.66 | 27,266 | +0.09(+0.30%) |
Jan 09, 2023 | 29.66 | 29.78 | 29.57 | 29.57 | 19,401 | -0.02(-0.07%) |
Jan 06, 2023 | 29.44 | 29.63 | 29.34 | 29.59 | 34,263 | +0.35(+1.20%) |
Jan 05, 2023 | 29.18 | 29.30 | 29.18 | 29.24 | 11,659 | -0.01(-0.03%) |
Jan 04, 2023 | 29.16 | 29.31 | 29.12 | 29.25 | 28,437 | +0.29(+1.00%) |