Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.05 | 32.07 | 32.05 | 32.05 | 1,680 | +0.02(+0.07%) |
Mar 30, 2023 | 32.04 | 32.04 | 31.96 | 32.03 | 6,218 | +0.31(+0.99%) |
Mar 29, 2023 | 31.71 | 31.78 | 31.71 | 31.71 | 2,642 | -0.11(-0.33%) |
Mar 28, 2023 | 31.86 | 31.87 | 31.82 | 31.82 | 3,285 | -0.22(-0.70%) |
Mar 27, 2023 | 32.04 | 32.08 | 32.02 | 32.04 | 3,514 | +0.17(+0.55%) |
Mar 24, 2023 | 31.84 | 31.88 | 31.82 | 31.87 | 5,340 | -0.06(-0.20%) |
Mar 23, 2023 | 31.94 | 32.12 | 31.93 | 31.93 | 1,014 | +0.43(+1.37%) |
Mar 22, 2023 | 31.42 | 31.60 | 31.42 | 31.50 | 2,714 | +0.00(+0.01%) |
Mar 21, 2023 | 31.59 | 31.59 | 31.35 | 31.50 | 224,666 | +0.57(+1.84%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.93 | 30.93 | 276 | +0.30(+0.97%) |
Mar 17, 2023 | 30.60 | 30.63 | 30.60 | 30.63 | 2,661 | -0.31(-0.99%) |
Mar 16, 2023 | 30.73 | 30.94 | 30.73 | 30.94 | 1,495 | -0.15(-0.48%) |
Mar 15, 2023 | 31.00 | 31.09 | 30.97 | 31.09 | 8,805 | -0.52(-1.66%) |
Mar 14, 2023 | 31.61 | 31.65 | 31.55 | 31.61 | 2,154 | -0.03(-0.08%) |
Mar 13, 2023 | 31.22 | 31.67 | 31.22 | 31.64 | 2,606 | +0.11(+0.35%) |
Mar 10, 2023 | 31.51 | 31.70 | 31.51 | 31.53 | 1,512 | +0.45(+1.46%) |
Mar 09, 2023 | 31.30 | 31.33 | 31.04 | 31.08 | 6,765 | -0.40(-1.27%) |
Mar 08, 2023 | 31.61 | 31.61 | 31.42 | 31.48 | 14,967 | +0.23(+0.74%) |
Mar 07, 2023 | 31.76 | 31.76 | 31.24 | 31.24 | 3,580 | -0.91(-2.83%) |
Mar 06, 2023 | 32.38 | 32.38 | 32.16 | 32.16 | 9,838 | -0.31(-0.97%) |
Mar 03, 2023 | 32.40 | 32.47 | 32.32 | 32.47 | 558 | +0.09(+0.27%) |
Mar 02, 2023 | 32.33 | 32.38 | 32.33 | 32.38 | 992 | -0.37(-1.13%) |
Mar 01, 2023 | 32.82 | 32.82 | 32.67 | 32.75 | 657 | +0.61(+1.89%) |
Feb 28, 2023 | 32.13 | 32.14 | 32.13 | 32.14 | 256 | +0.18(+0.56%) |
Feb 27, 2023 | 32.16 | 32.16 | 31.92 | 31.96 | 7,747 | +0.23(+0.74%) |
Feb 24, 2023 | 31.89 | 31.89 | 31.70 | 31.73 | 2,764 | -0.89(-2.73%) |
Feb 23, 2023 | 32.73 | 32.73 | 32.54 | 32.62 | 2,177 | +0.02(+0.06%) |
Feb 22, 2023 | 32.75 | 32.75 | 32.60 | 32.60 | 773 | -0.24(-0.72%) |
Feb 21, 2023 | 32.93 | 33.02 | 32.83 | 32.84 | 2,884 | +0.11(+0.35%) |
Feb 17, 2023 | 32.72 | 32.77 | 32.69 | 32.72 | 3,258 | -0.95(-2.81%) |
Feb 16, 2023 | 33.51 | 33.80 | 33.51 | 33.67 | 6,462 | -0.64(-1.86%) |
Feb 15, 2023 | 34.28 | 34.31 | 34.28 | 34.31 | 2,321 | -0.33(-0.94%) |
Feb 14, 2023 | 34.73 | 34.73 | 34.62 | 34.63 | 1,828 | -0.29(-0.82%) |
Feb 13, 2023 | 34.84 | 34.93 | 34.84 | 34.92 | 3,281 | +0.66(+1.92%) |
Feb 10, 2023 | 34.40 | 34.40 | 34.26 | 34.26 | 1,745 | -0.62(-1.78%) |
Feb 09, 2023 | 35.02 | 35.05 | 34.86 | 34.88 | 2,852 | +0.72(+2.10%) |
Feb 08, 2023 | 34.24 | 34.26 | 34.16 | 34.16 | 3,598 | -0.33(-0.95%) |
Feb 07, 2023 | 34.38 | 34.49 | 34.38 | 34.49 | 1,881 | +0.03(+0.09%) |
Feb 06, 2023 | 34.24 | 34.46 | 34.24 | 34.46 | 1,682 | -0.25(-0.73%) |
Feb 03, 2023 | 35.09 | 35.09 | 34.68 | 34.71 | 5,514 | -0.79(-2.22%) |
Feb 02, 2023 | 35.65 | 35.65 | 35.46 | 35.50 | 4,263 | -0.52(-1.44%) |
Feb 01, 2023 | 35.73 | 36.02 | 35.73 | 36.02 | 1,640 | +0.58(+1.64%) |
Jan 31, 2023 | 35.25 | 35.44 | 35.25 | 35.44 | 2,045 | -0.27(-0.77%) |
Jan 30, 2023 | 35.83 | 35.83 | 35.70 | 35.71 | 18,659 | -0.42(-1.16%) |
Jan 27, 2023 | 36.25 | 36.25 | 36.12 | 36.13 | 4,022 | -0.11(-0.31%) |
Jan 26, 2023 | 36.18 | 36.24 | 36.10 | 36.24 | 3,330 | +0.43(+1.20%) |
Jan 25, 2023 | 35.66 | 35.81 | 35.66 | 35.81 | 1,264 | +0.17(+0.49%) |
Jan 24, 2023 | 35.61 | 35.73 | 35.49 | 35.64 | 6,780 | +0.05(+0.14%) |
Jan 23, 2023 | 35.73 | 35.79 | 35.59 | 35.59 | 4,130 | +0.17(+0.48%) |
Jan 20, 2023 | 35.30 | 35.47 | 35.30 | 35.42 | 1,897 | +0.27(+0.77%) |
Jan 19, 2023 | 35.07 | 35.15 | 35.07 | 35.15 | 1,744 | +0.49(+1.41%) |
Jan 18, 2023 | 34.92 | 34.92 | 34.66 | 34.66 | 2,528 | -0.17(-0.50%) |
Jan 17, 2023 | 34.80 | 34.88 | 34.74 | 34.83 | 10,357 | +0.38(+1.10%) |
Jan 13, 2023 | 34.33 | 34.45 | 34.21 | 34.45 | 1,627 | +0.46(+1.34%) |
Jan 12, 2023 | 33.76 | 33.99 | 33.74 | 33.99 | 6,081 | +0.42(+1.25%) |
Jan 11, 2023 | 33.41 | 33.60 | 33.41 | 33.57 | 1,015 | -0.29(-0.85%) |
Jan 10, 2023 | 33.69 | 33.86 | 33.69 | 33.86 | 739 | +0.58(+1.76%) |
Jan 09, 2023 | 33.35 | 33.48 | 33.28 | 33.28 | 11,340 | +0.14(+0.41%) |
Jan 06, 2023 | 32.58 | 33.15 | 32.58 | 33.14 | 12,143 | +0.89(+2.76%) |
Jan 05, 2023 | 32.16 | 32.25 | 32.14 | 32.25 | 1,992 | +0.68(+2.16%) |
Jan 04, 2023 | 31.31 | 31.57 | 31.31 | 31.57 | 2,049 | +0.10(+0.31%) |