Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.25 | 32.27 | 32.17 | 32.22 | 3,181 | +0.00(+0.01%) |
Mar 30, 2023 | 32.28 | 32.28 | 32.19 | 32.21 | 8,022 | +0.61(+1.94%) |
Mar 29, 2023 | 31.50 | 31.60 | 31.50 | 31.60 | 2,413 | +0.58(+1.87%) |
Mar 28, 2023 | 31.06 | 31.10 | 30.95 | 31.02 | 2,289 | -0.31(-1.00%) |
Mar 27, 2023 | 31.25 | 31.36 | 31.25 | 31.33 | 2,192 | +0.23(+0.75%) |
Mar 24, 2023 | 30.87 | 31.11 | 30.82 | 31.10 | 11,817 | -0.16(-0.51%) |
Mar 23, 2023 | 31.65 | 31.65 | 31.16 | 31.26 | 11,688 | -0.12(-0.39%) |
Mar 22, 2023 | 31.48 | 31.48 | 31.36 | 31.38 | 2,066 | -0.20(-0.63%) |
Mar 21, 2023 | 31.43 | 31.58 | 31.32 | 31.58 | 5,782 | +0.40(+1.28%) |
Mar 20, 2023 | 30.91 | 31.18 | 30.86 | 31.18 | 2,742 | +0.47(+1.53%) |
Mar 17, 2023 | 30.76 | 30.86 | 30.58 | 30.71 | 12,153 | -0.61(-1.94%) |
Mar 16, 2023 | 31.03 | 31.32 | 30.93 | 31.32 | 2,618 | +0.37(+1.20%) |
Mar 15, 2023 | 31.09 | 31.09 | 30.52 | 30.95 | 22,698 | -1.16(-3.62%) |
Mar 14, 2023 | 31.93 | 32.11 | 31.93 | 32.11 | 1,547 | +0.47(+1.50%) |
Mar 13, 2023 | 31.34 | 31.70 | 31.34 | 31.64 | 16,890 | -0.32(-1.01%) |
Mar 10, 2023 | 32.11 | 32.20 | 31.83 | 31.96 | 15,909 | -0.18(-0.55%) |
Mar 09, 2023 | 32.38 | 32.45 | 32.12 | 32.14 | 6,026 | -0.27(-0.83%) |
Mar 08, 2023 | 32.37 | 32.42 | 32.32 | 32.41 | 6,967 | +0.12(+0.36%) |
Mar 07, 2023 | 33.00 | 33.00 | 32.29 | 32.29 | 9,531 | -0.84(-2.54%) |
Mar 06, 2023 | 33.19 | 33.30 | 33.11 | 33.13 | 2,640 | -0.07(-0.20%) |
Mar 03, 2023 | 32.91 | 33.20 | 32.91 | 33.20 | 5,118 | +0.42(+1.27%) |
Mar 02, 2023 | 32.78 | 32.88 | 32.65 | 32.78 | 10,787 | -0.27(-0.81%) |
Mar 01, 2023 | 33.15 | 33.16 | 32.98 | 33.05 | 3,882 | +0.02(+0.05%) |
Feb 28, 2023 | 33.32 | 33.32 | 32.96 | 33.03 | 3,015 | -0.21(-0.62%) |
Feb 27, 2023 | 32.96 | 33.24 | 32.96 | 33.24 | 3,030 | +0.71(+2.17%) |
Feb 24, 2023 | 32.37 | 32.53 | 32.37 | 32.53 | 3,345 | -0.38(-1.17%) |
Feb 23, 2023 | 32.64 | 32.91 | 32.64 | 32.91 | 914 | +0.27(+0.83%) |
Feb 22, 2023 | 32.80 | 32.84 | 32.64 | 32.64 | 7,062 | -0.39(-1.19%) |
Feb 21, 2023 | 33.25 | 33.25 | 33.02 | 33.03 | 3,475 | -0.49(-1.45%) |
Feb 17, 2023 | 33.16 | 33.55 | 33.16 | 33.52 | 9,632 | +0.30(+0.90%) |
Feb 16, 2023 | 33.06 | 33.42 | 33.02 | 33.22 | 7,419 | -0.14(-0.42%) |
Feb 15, 2023 | 33.32 | 33.37 | 33.12 | 33.36 | 2,746 | -0.36(-1.06%) |
Feb 14, 2023 | 33.74 | 33.74 | 33.39 | 33.72 | 1,877 | +0.16(+0.46%) |
Feb 13, 2023 | 33.44 | 33.59 | 33.41 | 33.56 | 3,818 | +0.44(+1.33%) |
Feb 10, 2023 | 33.28 | 33.28 | 33.05 | 33.12 | 2,058 | -0.49(-1.46%) |
Feb 09, 2023 | 33.84 | 33.93 | 33.57 | 33.61 | 15,259 | -0.09(-0.27%) |
Feb 08, 2023 | 33.88 | 33.88 | 33.61 | 33.70 | 13,705 | +0.12(+0.36%) |
Feb 07, 2023 | 33.29 | 33.59 | 33.15 | 33.58 | 29,689 | -0.07(-0.21%) |
Feb 06, 2023 | 33.76 | 33.76 | 33.59 | 33.65 | 17,353 | -0.38(-1.12%) |
Feb 03, 2023 | 34.20 | 34.28 | 34.01 | 34.03 | 8,113 | -0.55(-1.60%) |
Feb 02, 2023 | 34.47 | 34.72 | 34.47 | 34.58 | 15,864 | +0.44(+1.27%) |
Feb 01, 2023 | 33.85 | 34.30 | 33.64 | 34.15 | 32,202 | +0.56(+1.66%) |
Jan 31, 2023 | 33.52 | 33.59 | 33.50 | 33.59 | 45,814 | -0.18(-0.53%) |
Jan 30, 2023 | 33.63 | 33.90 | 33.63 | 33.77 | 13,620 | -0.18(-0.53%) |
Jan 27, 2023 | 33.98 | 34.00 | 33.93 | 33.95 | 4,523 | +0.04(+0.12%) |
Jan 26, 2023 | 33.62 | 33.91 | 33.61 | 33.91 | 3,264 | +0.20(+0.58%) |
Jan 25, 2023 | 33.24 | 33.71 | 33.24 | 33.71 | 2,618 | +0.17(+0.52%) |
Jan 24, 2023 | 33.50 | 33.54 | 33.44 | 33.54 | 1,801 | -0.11(-0.33%) |
Jan 23, 2023 | 33.39 | 33.65 | 33.30 | 33.65 | 14,310 | +0.07(+0.21%) |
Jan 20, 2023 | 33.20 | 33.60 | 33.19 | 33.58 | 29,110 | +0.22(+0.65%) |
Jan 19, 2023 | 33.15 | 33.39 | 33.08 | 33.36 | 8,175 | -0.19(-0.57%) |
Jan 18, 2023 | 33.66 | 33.66 | 33.50 | 33.55 | 8,556 | +0.05(+0.15%) |
Jan 17, 2023 | 33.44 | 33.65 | 33.40 | 33.50 | 13,890 | -0.10(-0.29%) |
Jan 13, 2023 | 33.30 | 33.60 | 33.30 | 33.60 | 10,729 | +0.27(+0.81%) |
Jan 12, 2023 | 33.04 | 33.39 | 32.95 | 33.33 | 4,193 | +0.71(+2.19%) |
Jan 11, 2023 | 32.43 | 32.62 | 32.31 | 32.62 | 5,125 | +0.32(+0.98%) |
Jan 10, 2023 | 32.39 | 32.40 | 32.20 | 32.30 | 16,698 | -0.08(-0.23%) |
Jan 09, 2023 | 32.42 | 32.60 | 32.37 | 32.38 | 10,789 | -0.04(-0.14%) |
Jan 06, 2023 | 32.16 | 32.42 | 32.16 | 32.42 | 2,454 | +0.84(+2.66%) |
Jan 05, 2023 | 31.59 | 31.69 | 31.54 | 31.58 | 29,279 | -0.27(-0.85%) |
Jan 04, 2023 | 31.57 | 31.97 | 31.57 | 31.85 | 11,474 | +0.73(+2.33%) |