Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.01 | 31.25 | 30.88 | 30.90 | 36,694 | +0.25(+0.82%) |
Mar 30, 2023 | 30.67 | 30.75 | 30.58 | 30.65 | 30,601 | +0.15(+0.50%) |
Mar 29, 2023 | 30.32 | 30.50 | 30.21 | 30.50 | 33,316 | +0.69(+2.33%) |
Mar 28, 2023 | 29.88 | 30.03 | 29.75 | 29.80 | 91,210 | -0.34(-1.14%) |
Mar 27, 2023 | 30.16 | 30.36 | 30.06 | 30.15 | 35,510 | +0.34(+1.14%) |
Mar 24, 2023 | 29.93 | 29.93 | 29.42 | 29.81 | 89,221 | +0.48(+1.64%) |
Mar 23, 2023 | 29.63 | 29.82 | 29.14 | 29.33 | 30,191 | -0.06(-0.20%) |
Mar 22, 2023 | 29.49 | 29.79 | 29.39 | 29.39 | 85,837 | +0.15(+0.51%) |
Mar 21, 2023 | 29.71 | 29.71 | 29.15 | 29.24 | 60,105 | -0.15(-0.51%) |
Mar 20, 2023 | 29.30 | 29.57 | 29.16 | 29.39 | 109,406 | +0.47(+1.63%) |
Mar 17, 2023 | 28.86 | 29.16 | 28.70 | 28.92 | 21,492 | -0.28(-0.96%) |
Mar 16, 2023 | 28.40 | 29.38 | 28.40 | 29.20 | 52,820 | +1.28(+4.58%) |
Mar 15, 2023 | 27.83 | 28.19 | 27.57 | 27.92 | 36,447 | -0.57(-2.00%) |
Mar 14, 2023 | 28.55 | 28.63 | 28.20 | 28.49 | 43,564 | -0.30(-1.04%) |
Mar 13, 2023 | 28.80 | 29.07 | 28.72 | 28.79 | 25,065 | +0.11(+0.38%) |
Mar 10, 2023 | 29.09 | 29.22 | 28.66 | 28.68 | 26,589 | -0.01(-0.03%) |
Mar 09, 2023 | 28.87 | 29.04 | 28.68 | 28.69 | 30,058 | +0.15(+0.53%) |
Mar 08, 2023 | 28.24 | 28.62 | 28.24 | 28.54 | 29,629 | +0.35(+1.24%) |
Mar 07, 2023 | 28.63 | 28.84 | 28.18 | 28.19 | 27,434 | -0.71(-2.46%) |
Mar 06, 2023 | 29.02 | 29.05 | 28.89 | 28.90 | 26,073 | -0.18(-0.62%) |
Mar 03, 2023 | 28.89 | 29.11 | 28.83 | 29.08 | 22,851 | +0.00(+0.00%) |
Mar 02, 2023 | 28.99 | 29.11 | 28.89 | 29.08 | 47,107 | +0.54(+1.89%) |
Mar 01, 2023 | 28.74 | 28.99 | 28.48 | 28.54 | 45,162 | +0.38(+1.35%) |
Feb 28, 2023 | 28.36 | 28.52 | 28.16 | 28.16 | 64,262 | +0.05(+0.20%) |
Feb 27, 2023 | 28.13 | 28.24 | 28.07 | 28.11 | 58,931 | +0.07(+0.27%) |
Feb 24, 2023 | 28.05 | 28.05 | 27.84 | 28.03 | 44,932 | -0.23(-0.81%) |
Feb 23, 2023 | 28.32 | 28.68 | 28.11 | 28.26 | 20,760 | +0.23(+0.82%) |
Feb 22, 2023 | 28.28 | 28.44 | 28.01 | 28.03 | 31,714 | +0.03(+0.09%) |
Feb 21, 2023 | 28.22 | 28.24 | 27.97 | 28.00 | 55,663 | -0.10(-0.34%) |
Feb 17, 2023 | 27.92 | 28.19 | 27.92 | 28.10 | 41,578 | -0.18(-0.64%) |
Feb 16, 2023 | 28.08 | 28.37 | 28.06 | 28.28 | 64,790 | +0.03(+0.11%) |
Feb 15, 2023 | 28.29 | 28.46 | 28.14 | 28.25 | 95,111 | -0.30(-1.03%) |
Feb 14, 2023 | 28.59 | 28.63 | 28.37 | 28.55 | 33,551 | +0.18(+0.63%) |
Feb 13, 2023 | 28.23 | 28.44 | 28.19 | 28.36 | 41,433 | +0.35(+1.27%) |
Feb 10, 2023 | 27.62 | 28.02 | 27.62 | 28.01 | 24,690 | +0.25(+0.90%) |
Feb 09, 2023 | 28.06 | 28.14 | 27.68 | 27.76 | 37,009 | +0.64(+2.36%) |
Feb 08, 2023 | 27.40 | 27.40 | 27.07 | 27.12 | 41,445 | -0.55(-1.99%) |
Feb 07, 2023 | 27.32 | 27.82 | 27.23 | 27.67 | 35,593 | -0.52(-1.84%) |
Feb 06, 2023 | 28.03 | 28.25 | 27.96 | 28.19 | 41,285 | -0.69(-2.38%) |
Feb 03, 2023 | 28.78 | 29.11 | 28.61 | 28.88 | 37,731 | -0.00(-0.01%) |
Feb 02, 2023 | 28.93 | 29.12 | 28.80 | 28.88 | 32,614 | -0.25(-0.86%) |
Feb 01, 2023 | 28.77 | 29.38 | 28.70 | 29.13 | 44,188 | +0.84(+2.97%) |
Jan 31, 2023 | 28.18 | 28.34 | 28.08 | 28.29 | 279,341 | +0.13(+0.46%) |
Jan 30, 2023 | 28.25 | 28.33 | 28.09 | 28.16 | 69,202 | -0.17(-0.60%) |
Jan 27, 2023 | 28.14 | 28.39 | 28.02 | 28.33 | 56,839 | -0.16(-0.56%) |
Jan 26, 2023 | 28.51 | 28.58 | 28.22 | 28.49 | 34,605 | -0.31(-1.08%) |
Jan 25, 2023 | 28.59 | 28.92 | 28.59 | 28.80 | 159,934 | +0.01(+0.03%) |
Jan 24, 2023 | 28.68 | 28.94 | 28.56 | 28.79 | 83,811 | -0.08(-0.28%) |
Jan 23, 2023 | 28.67 | 28.95 | 28.67 | 28.87 | 67,666 | +0.09(+0.31%) |
Jan 20, 2023 | 28.41 | 28.85 | 28.38 | 28.78 | 52,624 | +0.18(+0.63%) |
Jan 19, 2023 | 28.36 | 28.66 | 28.33 | 28.60 | 56,621 | +0.64(+2.29%) |
Jan 18, 2023 | 28.49 | 28.64 | 27.90 | 27.96 | 46,952 | -0.58(-2.03%) |
Jan 17, 2023 | 28.60 | 28.69 | 28.43 | 28.54 | 94,650 | +0.76(+2.74%) |
Jan 13, 2023 | 27.73 | 27.88 | 27.55 | 27.78 | 44,169 | +0.21(+0.76%) |
Jan 12, 2023 | 27.56 | 27.70 | 27.33 | 27.57 | 76,460 | +0.52(+1.92%) |
Jan 11, 2023 | 26.86 | 27.10 | 26.86 | 27.05 | 38,119 | +0.10(+0.37%) |
Jan 10, 2023 | 26.95 | 26.95 | 26.71 | 26.95 | 53,348 | -0.34(-1.23%) |
Jan 09, 2023 | 27.36 | 27.65 | 27.29 | 27.29 | 224,341 | -0.36(-1.32%) |
Jan 06, 2023 | 27.20 | 27.65 | 27.07 | 27.65 | 99,145 | +0.49(+1.80%) |
Jan 05, 2023 | 27.24 | 27.41 | 27.04 | 27.16 | 57,605 | +0.02(+0.07%) |
Jan 04, 2023 | 27.05 | 27.38 | 26.86 | 27.14 | 93,800 | +0.52(+1.94%) |