Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.57 | 34.63 | 34.51 | 34.56 | 6,300 | +0.23(+0.67%) |
Mar 30, 2023 | 34.34 | 34.34 | 34.33 | 34.33 | 322 | +0.01(+0.03%) |
Mar 29, 2023 | 34.39 | 34.39 | 34.32 | 34.32 | 1,363 | +0.03(+0.09%) |
Mar 28, 2023 | 34.30 | 34.32 | 34.29 | 34.29 | 3,345 | +0.14(+0.41%) |
Mar 27, 2023 | 34.28 | 34.28 | 34.15 | 34.15 | 1,123 | -0.14(-0.41%) |
Mar 24, 2023 | 34.22 | 34.29 | 34.22 | 34.29 | 1,213 | +0.12(+0.35%) |
Mar 23, 2023 | 34.32 | 34.35 | 34.17 | 34.17 | 1,100 | -0.11(-0.32%) |
Mar 22, 2023 | 34.04 | 34.28 | 34.04 | 34.28 | 1,044 | +0.28(+0.82%) |
Mar 21, 2023 | 33.95 | 34.08 | 33.95 | 34.00 | 16,560 | +0.25(+0.74%) |
Mar 20, 2023 | 33.62 | 33.75 | 33.62 | 33.75 | 805 | +0.20(+0.60%) |
Mar 17, 2023 | 33.56 | 33.56 | 33.55 | 33.55 | 211 | -0.15(-0.45%) |
Mar 16, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 249 | +0.44(+1.32%) |
Mar 15, 2023 | 33.25 | 33.40 | 33.20 | 33.26 | 18,554 | -0.39(-1.16%) |
Mar 14, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 484 | -0.25(-0.74%) |
Mar 13, 2023 | 34.02 | 34.02 | 33.90 | 33.90 | 1,429 | -0.94(-2.70%) |
Mar 09, 2023 | 34.84 | 33 | +0.08(+0.23%) | |||
Mar 08, 2023 | 34.69 | 34.76 | 34.69 | 34.76 | 532 | +0.21(+0.61%) |
Mar 07, 2023 | 34.59 | 34.59 | 34.55 | 34.55 | 592 | -0.05(-0.14%) |
Mar 06, 2023 | 34.64 | 34.64 | 34.58 | 34.60 | 2,384 | +0.35(+1.02%) |
Mar 03, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 1,155 | +0.31(+0.91%) |
Mar 02, 2023 | 33.61 | 33.94 | 33.61 | 33.94 | 3,545 | +0.18(+0.53%) |
Feb 28, 2023 | 33.76 | 14 | -0.02(-0.06%) | |||
Feb 27, 2023 | 33.81 | 33.81 | 33.78 | 33.78 | 1,432 | +0.28(+0.84%) |
Feb 24, 2023 | 33.72 | 33.76 | 33.50 | 33.50 | 2,290 | -0.45(-1.33%) |
Feb 23, 2023 | 33.93 | 33.95 | 33.93 | 33.95 | 406 | +0.20(+0.59%) |
Feb 22, 2023 | 33.86 | 33.86 | 33.75 | 33.75 | 2,656 | -0.25(-0.74%) |
Feb 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 808 | -0.17(-0.50%) |
Feb 17, 2023 | 34.17 | 0 | +0.17(+0.50%) | |||
Feb 15, 2023 | 34.00 | 4 | -0.29(-0.85%) | |||
Feb 14, 2023 | 34.35 | 34.35 | 34.29 | 34.29 | 357 | -0.06(-0.17%) |
Feb 13, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 313 | -0.18(-0.52%) |
Feb 10, 2023 | 34.64 | 34.64 | 34.53 | 34.53 | 954 | -0.28(-0.80%) |
Feb 09, 2023 | 34.95 | 35.01 | 34.81 | 34.81 | 1,011 | +0.10(+0.29%) |
Feb 08, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 1,075 | +0.16(+0.46%) |
Feb 07, 2023 | 34.58 | 34.58 | 34.55 | 34.55 | 245 | +0.00(+0.00%) |
Feb 06, 2023 | 34.61 | 34.62 | 34.50 | 34.55 | 4,831 | -0.29(-0.83%) |
Feb 03, 2023 | 35.10 | 35.10 | 34.84 | 34.84 | 4,631 | -0.24(-0.68%) |
Feb 02, 2023 | 35.18 | 35.18 | 35.03 | 35.08 | 4,584 | -0.10(-0.28%) |
Feb 01, 2023 | 34.89 | 35.18 | 34.89 | 35.18 | 536 | +0.24(+0.69%) |
Jan 31, 2023 | 34.93 | 34.94 | 34.93 | 34.94 | 351 | -0.20(-0.57%) |
Jan 30, 2023 | 35.08 | 35.14 | 35.08 | 35.14 | 782 | +0.09(+0.26%) |
Jan 27, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 349 | -0.05(-0.14%) |
Jan 26, 2023 | 35.10 | 35.11 | 35.10 | 35.10 | 528 | -0.04(-0.11%) |
Jan 25, 2023 | 34.84 | 35.18 | 34.84 | 35.14 | 1,039 | +0.19(+0.54%) |
Jan 24, 2023 | 34.72 | 34.95 | 34.72 | 34.95 | 2,527 | +0.22(+0.63%) |
Jan 23, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 351 | +0.07(+0.20%) |
Jan 20, 2023 | 34.52 | 34.66 | 34.52 | 34.66 | 373 | +0.19(+0.55%) |
Jan 18, 2023 | 34.47 | 94 | +0.28(+0.82%) | |||
Jan 16, 2023 | 34.19 | 42 | +0.21(+0.62%) | |||
Jan 12, 2023 | 33.98 | 70 | +0.88(+2.66%) | |||
Jan 10, 2023 | 33.10 | 33.10 | 106 | -0.08(-0.24%) | ||
Jan 09, 2023 | 33.25 | 33.25 | 33.18 | 33.18 | 1,279 | +0.05(+0.15%) |
Jan 06, 2023 | 33.00 | 33.13 | 32.96 | 33.13 | 1,717 | +0.51(+1.56%) |
Jan 05, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 1,498 | -0.15(-0.46%) |
Jan 04, 2023 | 33.09 | 33.09 | 32.77 | 32.77 | 11,991 | -0.22(-0.67%) |