Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.90 | 31.90 | 31.82 | 31.82 | 2,045 | -0.07(-0.22%) |
Mar 30, 2023 | 31.89 | 31.90 | 31.89 | 31.89 | 3,434 | +0.47(+1.50%) |
Mar 29, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 187 | +0.20(+0.64%) |
Mar 28, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 100 | -0.10(-0.32%) |
Mar 27, 2023 | 31.28 | 31.32 | 31.20 | 31.32 | 1,002 | +0.04(+0.13%) |
Mar 23, 2023 | 31.28 | 95 | -0.22(-0.70%) | |||
Mar 22, 2023 | 31.50 | 31.65 | 31.50 | 31.50 | 1,260 | +0.05(+0.16%) |
Mar 21, 2023 | 31.17 | 31.45 | 31.17 | 31.45 | 716 | +1.09(+3.59%) |
Mar 17, 2023 | 30.36 | 23 | -0.31(-1.01%) | |||
Mar 16, 2023 | 30.23 | 30.67 | 30.20 | 30.67 | 1,530 | +0.12(+0.39%) |
Mar 15, 2023 | 30.06 | 30.55 | 30.06 | 30.55 | 2,158 | -0.90(-2.86%) |
Mar 14, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 244 | +0.45(+1.45%) |
Mar 13, 2023 | 30.92 | 31.00 | 30.84 | 31.00 | 911 | -0.60(-1.90%) |
Mar 10, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 514 | -0.04(-0.13%) |
Mar 09, 2023 | 31.72 | 31.72 | 31.64 | 31.64 | 1,067 | -0.21(-0.66%) |
Mar 08, 2023 | 31.82 | 31.90 | 31.81 | 31.85 | 22,691 | +0.13(+0.41%) |
Mar 07, 2023 | 32.05 | 32.05 | 31.72 | 31.72 | 1,357 | -0.34(-1.06%) |
Mar 06, 2023 | 32.00 | 32.06 | 31.97 | 32.06 | 8,939 | +0.06(+0.19%) |
Mar 03, 2023 | 31.89 | 32.00 | 31.89 | 32.00 | 2,814 | +0.31(+0.98%) |
Mar 02, 2023 | 31.50 | 31.69 | 31.50 | 31.69 | 997 | -0.03(-0.09%) |
Mar 01, 2023 | 31.64 | 31.72 | 31.63 | 31.72 | 1,434 | +0.12(+0.38%) |
Feb 28, 2023 | 31.69 | 31.69 | 31.57 | 31.60 | 2,140 | -0.05(-0.16%) |
Feb 27, 2023 | 31.68 | 31.70 | 31.62 | 31.65 | 7,721 | +0.51(+1.64%) |
Feb 24, 2023 | 31.29 | 31.34 | 31.14 | 31.14 | 1,979 | -0.51(-1.61%) |
Feb 23, 2023 | 31.65 | 31.73 | 31.52 | 31.65 | 1,570 | +0.00(+0.00%) |
Feb 22, 2023 | 31.64 | 31.65 | 31.56 | 31.65 | 470 | -0.13(-0.41%) |
Feb 21, 2023 | 31.77 | 31.78 | 31.76 | 31.78 | 1,613 | -0.12(-0.38%) |
Feb 17, 2023 | 31.90 | 0 | +0.04(+0.13%) | |||
Feb 16, 2023 | 31.40 | 31.86 | 31.40 | 31.86 | 3,755 | +0.32(+1.01%) |
Feb 15, 2023 | 31.55 | 31.61 | 31.54 | 31.54 | 2,154 | -0.05(-0.16%) |
Feb 14, 2023 | 31.51 | 31.60 | 31.51 | 31.59 | 4,769 | +0.09(+0.29%) |
Feb 13, 2023 | 31.31 | 31.50 | 31.31 | 31.50 | 463 | +0.47(+1.51%) |
Feb 10, 2023 | 31.12 | 31.12 | 31.00 | 31.03 | 5,720 | -0.57(-1.80%) |
Feb 09, 2023 | 31.81 | 31.81 | 31.60 | 31.60 | 780 | +0.25(+0.80%) |
Feb 07, 2023 | 31.35 | 19 | -0.07(-0.22%) | |||
Feb 06, 2023 | 31.46 | 31.46 | 31.42 | 31.42 | 2,726 | -0.28(-0.88%) |
Feb 03, 2023 | 31.75 | 31.75 | 31.67 | 31.70 | 3,412 | +0.00(+0.00%) |
Feb 02, 2023 | 31.77 | 31.80 | 31.65 | 31.70 | 2,103 | +0.10(+0.32%) |
Feb 01, 2023 | 31.32 | 31.68 | 31.25 | 31.60 | 5,219 | +0.45(+1.44%) |
Jan 31, 2023 | 31.25 | 31.25 | 31.15 | 31.15 | 8,831 | -0.17(-0.54%) |
Jan 30, 2023 | 31.31 | 31.32 | 31.31 | 31.32 | 7,066 | +0.08(+0.26%) |
Jan 27, 2023 | 31.42 | 31.42 | 31.24 | 31.24 | 521 | -0.19(-0.60%) |
Jan 26, 2023 | 31.38 | 31.43 | 31.36 | 31.43 | 9,513 | +0.04(+0.13%) |
Jan 25, 2023 | 31.02 | 31.39 | 31.02 | 31.39 | 1,349 | +0.03(+0.10%) |
Jan 24, 2023 | 31.37 | 31.37 | 31.36 | 31.36 | 1,100 | +0.19(+0.61%) |
Jan 23, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 1,095 | -0.08(-0.26%) |
Jan 20, 2023 | 31.22 | 31.25 | 31.22 | 31.25 | 1,362 | -0.01(-0.03%) |
Jan 19, 2023 | 31.29 | 31.29 | 31.15 | 31.26 | 1,429 | -0.19(-0.60%) |
Jan 18, 2023 | 31.57 | 31.60 | 31.45 | 31.45 | 1,643 | +0.16(+0.51%) |
Jan 17, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 241 | +0.08(+0.26%) |
Jan 16, 2023 | 31.25 | 31.29 | 31.21 | 31.21 | 1,896 | +0.01(+0.03%) |
Jan 13, 2023 | 30.89 | 31.21 | 30.89 | 31.20 | 2,194 | +0.12(+0.39%) |
Jan 12, 2023 | 30.86 | 31.08 | 30.85 | 31.08 | 13,400 | +0.38(+1.24%) |
Jan 11, 2023 | 30.65 | 30.70 | 30.65 | 30.70 | 2,454 | +0.24(+0.79%) |
Jan 10, 2023 | 30.45 | 30.50 | 30.45 | 30.46 | 2,007 | +0.16(+0.53%) |
Jan 09, 2023 | 30.51 | 30.54 | 30.30 | 30.30 | 3,934 | +0.10(+0.33%) |
Jan 06, 2023 | 29.87 | 30.20 | 29.87 | 30.20 | 4,911 | +0.38(+1.27%) |
Jan 05, 2023 | 29.80 | 29.82 | 29.78 | 29.82 | 2,209 | +0.01(+0.03%) |
Jan 04, 2023 | 29.80 | 29.87 | 29.80 | 29.81 | 5,245 | +0.11(+0.37%) |