Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.28 | 31.62 | 31.28 | 31.59 | 291,607 | +0.40(+1.28%) |
Mar 30, 2023 | 31.16 | 31.22 | 31.06 | 31.19 | 126,265 | +0.13(+0.42%) |
Mar 29, 2023 | 31.19 | 31.32 | 30.99 | 31.06 | 445,861 | -0.14(-0.45%) |
Mar 28, 2023 | 31.01 | 31.27 | 31.01 | 31.20 | 35,372 | +0.18(+0.60%) |
Mar 27, 2023 | 30.69 | 31.04 | 30.61 | 31.02 | 26,497 | +0.34(+1.12%) |
Mar 24, 2023 | 30.49 | 30.78 | 30.48 | 30.67 | 33,500 | +0.26(+0.85%) |
Mar 23, 2023 | 30.71 | 30.81 | 30.41 | 30.41 | 100,098 | -0.12(-0.39%) |
Mar 22, 2023 | 30.56 | 30.72 | 30.42 | 30.53 | 41,620 | -0.02(-0.07%) |
Mar 21, 2023 | 30.61 | 30.76 | 30.37 | 30.55 | 77,118 | +0.02(+0.07%) |
Mar 20, 2023 | 30.46 | 30.60 | 30.31 | 30.53 | 36,204 | +0.03(+0.10%) |
Mar 17, 2023 | 30.64 | 30.64 | 30.29 | 30.50 | 101,190 | -0.08(-0.26%) |
Mar 16, 2023 | 30.33 | 30.68 | 30.18 | 30.58 | 121,847 | +0.08(+0.26%) |
Mar 15, 2023 | 30.59 | 30.69 | 30.20 | 30.50 | 484,013 | -0.53(-1.71%) |
Mar 14, 2023 | 31.17 | 31.39 | 30.98 | 31.03 | 304,504 | -0.28(-0.89%) |
Mar 13, 2023 | 30.98 | 31.59 | 30.98 | 31.31 | 134,972 | +0.16(+0.51%) |
Mar 10, 2023 | 31.02 | 31.25 | 31.00 | 31.15 | 75,481 | +0.22(+0.71%) |
Mar 09, 2023 | 31.54 | 31.56 | 30.93 | 30.93 | 85,789 | -0.43(-1.37%) |
Mar 08, 2023 | 31.37 | 31.69 | 31.28 | 31.36 | 158,908 | -0.15(-0.48%) |
Mar 07, 2023 | 31.93 | 31.93 | 31.49 | 31.51 | 116,421 | -0.63(-1.96%) |
Mar 06, 2023 | 31.93 | 32.18 | 31.93 | 32.14 | 163,059 | -0.32(-0.99%) |
Mar 03, 2023 | 31.97 | 32.50 | 31.96 | 32.46 | 176,512 | +0.49(+1.53%) |
Mar 02, 2023 | 31.96 | 32.10 | 31.81 | 31.97 | 114,484 | -0.17(-0.53%) |
Mar 01, 2023 | 31.71 | 32.16 | 31.66 | 32.14 | 123,916 | +0.54(+1.71%) |
Feb 28, 2023 | 31.65 | 31.68 | 31.55 | 31.60 | 53,496 | +0.05(+0.16%) |
Feb 27, 2023 | 31.65 | 31.65 | 31.48 | 31.55 | 95,772 | +0.08(+0.25%) |
Feb 24, 2023 | 31.37 | 31.53 | 31.20 | 31.47 | 97,503 | -0.23(-0.73%) |
Feb 23, 2023 | 31.79 | 31.84 | 31.48 | 31.70 | 85,550 | +0.07(+0.22%) |
Feb 22, 2023 | 31.86 | 31.89 | 31.55 | 31.63 | 269,380 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.17 | 31.87 | 31.95 | 256,940 | +0.17(+0.53%) |
Feb 17, 2023 | 31.58 | 31.89 | 31.53 | 31.78 | 187,369 | -0.27(-0.84%) |
Feb 16, 2023 | 32.07 | 32.19 | 32.01 | 32.05 | 115,861 | -0.06(-0.19%) |
Feb 15, 2023 | 32.14 | 32.19 | 31.92 | 32.11 | 133,083 | -0.48(-1.47%) |
Feb 14, 2023 | 32.27 | 32.63 | 32.25 | 32.59 | 179,948 | +0.21(+0.65%) |
Feb 13, 2023 | 32.34 | 32.53 | 32.24 | 32.38 | 152,248 | -0.17(-0.52%) |
Feb 10, 2023 | 32.25 | 32.55 | 32.25 | 32.55 | 120,974 | +0.39(+1.21%) |
Feb 09, 2023 | 32.26 | 32.33 | 31.96 | 32.16 | 388,478 | -0.10(-0.31%) |
Feb 08, 2023 | 32.37 | 32.41 | 32.07 | 32.26 | 72,836 | -0.11(-0.34%) |
Feb 07, 2023 | 31.89 | 32.38 | 31.87 | 32.37 | 89,410 | +0.56(+1.76%) |
Feb 06, 2023 | 31.83 | 31.87 | 31.38 | 31.81 | 257,149 | -0.04(-0.13%) |
Feb 03, 2023 | 32.37 | 32.55 | 31.79 | 31.85 | 375,765 | -0.81(-2.48%) |
Feb 02, 2023 | 33.05 | 33.10 | 32.52 | 32.66 | 603,123 | -0.22(-0.67%) |
Feb 01, 2023 | 33.30 | 33.31 | 32.56 | 32.88 | 3,449,780 | -0.63(-1.88%) |
Jan 31, 2023 | 33.00 | 33.57 | 32.91 | 33.51 | 75,722 | +0.42(+1.27%) |
Jan 30, 2023 | 33.22 | 33.43 | 33.03 | 33.09 | 97,616 | -0.36(-1.08%) |
Jan 27, 2023 | 33.64 | 33.74 | 33.30 | 33.45 | 87,620 | -0.24(-0.71%) |
Jan 26, 2023 | 33.58 | 33.71 | 33.43 | 33.69 | 78,308 | +0.21(+0.63%) |
Jan 25, 2023 | 33.46 | 33.54 | 33.28 | 33.48 | 124,585 | -0.03(-0.09%) |
Jan 24, 2023 | 33.65 | 33.76 | 33.45 | 33.51 | 220,138 | -0.18(-0.53%) |
Jan 23, 2023 | 33.48 | 33.72 | 33.42 | 33.69 | 159,123 | +0.15(+0.45%) |
Jan 20, 2023 | 33.53 | 33.83 | 33.42 | 33.54 | 186,783 | +0.06(+0.18%) |
Jan 19, 2023 | 33.58 | 33.61 | 33.34 | 33.48 | 116,905 | +0.19(+0.57%) |
Jan 18, 2023 | 33.95 | 33.95 | 33.25 | 33.29 | 199,828 | -0.35(-1.04%) |
Jan 17, 2023 | 33.47 | 33.67 | 33.37 | 33.64 | 128,774 | +0.24(+0.72%) |
Jan 13, 2023 | 33.03 | 33.43 | 33.03 | 33.40 | 126,498 | +0.26(+0.78%) |
Jan 12, 2023 | 33.11 | 33.57 | 32.77 | 33.14 | 446,040 | +0.48(+1.47%) |
Jan 11, 2023 | 32.59 | 32.71 | 32.38 | 32.66 | 143,022 | +0.31(+0.96%) |
Jan 10, 2023 | 32.44 | 32.53 | 32.23 | 32.35 | 87,436 | -0.10(-0.31%) |
Jan 09, 2023 | 32.58 | 32.82 | 32.45 | 32.45 | 267,554 | +0.26(+0.81%) |
Jan 06, 2023 | 32.04 | 32.34 | 31.97 | 32.19 | 149,144 | +0.30(+0.94%) |
Jan 05, 2023 | 32.00 | 32.05 | 31.78 | 31.89 | 124,627 | -0.37(-1.15%) |
Jan 04, 2023 | 32.59 | 32.61 | 32.22 | 32.26 | 251,591 | -0.67(-2.03%) |