Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.21 | 34.72 | 34.21 | 34.71 | 286,459 | +0.48(+1.39%) |
Mar 30, 2023 | 34.12 | 34.23 | 34.01 | 34.23 | 76,599 | +0.33(+0.96%) |
Mar 29, 2023 | 33.77 | 34.02 | 33.77 | 33.91 | 114,957 | +0.35(+1.05%) |
Mar 28, 2023 | 33.55 | 33.63 | 33.41 | 33.55 | 181,991 | -0.04(-0.11%) |
Mar 27, 2023 | 33.95 | 33.95 | 33.58 | 33.59 | 102,779 | -0.29(-0.85%) |
Mar 24, 2023 | 33.64 | 33.88 | 33.46 | 33.88 | 67,638 | +0.26(+0.76%) |
Mar 23, 2023 | 33.60 | 33.95 | 33.42 | 33.62 | 52,750 | +0.24(+0.71%) |
Mar 22, 2023 | 33.70 | 34.21 | 33.38 | 33.38 | 44,125 | -0.41(-1.23%) |
Mar 21, 2023 | 33.73 | 33.81 | 33.50 | 33.80 | 109,171 | +0.24(+0.71%) |
Mar 20, 2023 | 33.49 | 33.56 | 33.35 | 33.56 | 51,048 | +0.29(+0.86%) |
Mar 17, 2023 | 33.39 | 33.61 | 33.27 | 33.27 | 30,876 | -0.24(-0.71%) |
Mar 16, 2023 | 33.04 | 33.52 | 32.73 | 33.51 | 27,204 | +0.39(+1.19%) |
Mar 15, 2023 | 32.73 | 33.12 | 32.73 | 33.12 | 69,263 | -0.01(-0.03%) |
Mar 14, 2023 | 33.08 | 33.26 | 32.69 | 33.13 | 57,317 | +0.52(+1.60%) |
Mar 13, 2023 | 32.23 | 33.07 | 32.23 | 32.60 | 83,560 | +0.18(+0.55%) |
Mar 10, 2023 | 32.48 | 32.89 | 32.30 | 32.42 | 384,254 | -0.14(-0.42%) |
Mar 09, 2023 | 33.10 | 33.26 | 32.50 | 32.56 | 103,761 | -0.45(-1.38%) |
Mar 08, 2023 | 33.01 | 33.17 | 32.84 | 33.02 | 67,904 | +0.01(+0.04%) |
Mar 07, 2023 | 33.49 | 33.56 | 32.94 | 33.00 | 92,823 | -0.50(-1.49%) |
Mar 06, 2023 | 33.53 | 33.78 | 33.41 | 33.50 | 105,203 | +0.05(+0.15%) |
Mar 03, 2023 | 32.97 | 33.50 | 32.97 | 33.45 | 60,692 | +0.64(+1.96%) |
Mar 02, 2023 | 32.57 | 32.97 | 32.40 | 32.81 | 93,813 | +0.03(+0.09%) |
Mar 01, 2023 | 32.96 | 32.96 | 32.68 | 32.78 | 70,962 | -0.19(-0.57%) |
Feb 28, 2023 | 32.99 | 33.20 | 32.96 | 32.97 | 47,245 | -0.19(-0.57%) |
Feb 27, 2023 | 33.15 | 33.43 | 33.02 | 33.16 | 65,751 | +0.18(+0.54%) |
Feb 24, 2023 | 32.89 | 33.02 | 32.68 | 32.98 | 44,201 | -0.35(-1.04%) |
Feb 23, 2023 | 33.41 | 33.46 | 33.01 | 33.32 | 60,969 | +0.25(+0.75%) |
Feb 22, 2023 | 33.13 | 33.38 | 33.05 | 33.08 | 73,791 | +0.00(+0.00%) |
Feb 21, 2023 | 33.66 | 33.66 | 33.08 | 33.08 | 68,095 | -0.84(-2.47%) |
Feb 17, 2023 | 33.80 | 33.96 | 33.68 | 33.92 | 57,442 | -0.05(-0.15%) |
Feb 16, 2023 | 34.12 | 34.41 | 33.96 | 33.96 | 63,416 | -0.51(-1.49%) |
Feb 15, 2023 | 34.29 | 34.52 | 34.25 | 34.48 | 69,878 | +0.02(+0.06%) |
Feb 14, 2023 | 34.32 | 34.73 | 34.09 | 34.46 | 76,322 | -0.06(-0.17%) |
Feb 13, 2023 | 34.18 | 34.52 | 34.09 | 34.52 | 63,596 | +0.52(+1.54%) |
Feb 10, 2023 | 33.93 | 34.16 | 33.85 | 33.99 | 756,671 | -0.05(-0.15%) |
Feb 09, 2023 | 34.66 | 34.74 | 33.97 | 34.04 | 88,892 | -0.38(-1.12%) |
Feb 08, 2023 | 34.68 | 34.72 | 34.33 | 34.43 | 57,018 | -0.42(-1.22%) |
Feb 07, 2023 | 34.40 | 34.89 | 34.18 | 34.85 | 59,629 | +0.49(+1.44%) |
Feb 06, 2023 | 34.48 | 34.51 | 34.28 | 34.36 | 99,079 | -0.45(-1.30%) |
Feb 03, 2023 | 34.81 | 35.14 | 34.55 | 34.81 | 59,883 | -0.38(-1.09%) |
Feb 02, 2023 | 35.08 | 35.38 | 35.00 | 35.20 | 155,666 | +0.40(+1.15%) |
Feb 01, 2023 | 34.26 | 34.93 | 34.05 | 34.80 | 94,727 | +0.54(+1.57%) |
Jan 31, 2023 | 33.90 | 34.34 | 33.80 | 34.26 | 158,625 | +0.50(+1.49%) |
Jan 30, 2023 | 34.06 | 34.17 | 33.76 | 33.76 | 46,964 | -0.54(-1.58%) |
Jan 27, 2023 | 34.17 | 34.51 | 34.06 | 34.30 | 137,493 | +0.14(+0.40%) |
Jan 26, 2023 | 34.15 | 34.17 | 33.82 | 34.16 | 70,124 | +0.22(+0.64%) |
Jan 25, 2023 | 33.60 | 33.94 | 33.39 | 33.94 | 66,563 | +0.04(+0.13%) |
Jan 24, 2023 | 33.67 | 33.97 | 33.67 | 33.90 | 72,607 | +0.09(+0.28%) |
Jan 23, 2023 | 33.66 | 34.01 | 33.44 | 33.81 | 102,206 | +0.19(+0.56%) |
Jan 20, 2023 | 33.18 | 33.62 | 32.99 | 33.62 | 64,736 | +0.52(+1.58%) |
Jan 19, 2023 | 33.20 | 33.31 | 32.97 | 33.10 | 59,551 | -0.23(-0.68%) |
Jan 18, 2023 | 33.71 | 34.01 | 33.28 | 33.32 | 59,470 | -0.17(-0.50%) |
Jan 17, 2023 | 33.72 | 33.80 | 33.44 | 33.49 | 569,238 | -0.28(-0.82%) |
Jan 13, 2023 | 33.33 | 33.77 | 33.33 | 33.77 | 59,402 | +0.31(+0.91%) |
Jan 12, 2023 | 33.45 | 33.71 | 33.11 | 33.46 | 544,749 | +0.13(+0.38%) |
Jan 11, 2023 | 32.99 | 33.33 | 32.99 | 33.33 | 663,201 | +0.45(+1.38%) |
Jan 10, 2023 | 32.82 | 32.98 | 32.63 | 32.88 | 104,868 | +0.03(+0.09%) |
Jan 09, 2023 | 32.88 | 33.30 | 32.77 | 32.85 | 104,541 | +0.04(+0.12%) |
Jan 06, 2023 | 32.18 | 32.89 | 31.98 | 32.81 | 102,665 | +0.81(+2.53%) |
Jan 05, 2023 | 32.15 | 32.15 | 31.80 | 32.00 | 48,632 | -0.33(-1.01%) |
Jan 04, 2023 | 32.18 | 32.50 | 32.09 | 32.33 | 86,214 | +0.31(+0.96%) |