Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.42 | 31.68 | 31.42 | 31.63 | 216,359 | +0.22(+0.70%) |
Mar 30, 2023 | 31.39 | 31.47 | 31.32 | 31.41 | 44,691 | +0.06(+0.19%) |
Mar 29, 2023 | 31.26 | 31.36 | 31.22 | 31.35 | 19,974 | +0.26(+0.84%) |
Mar 28, 2023 | 31.10 | 31.12 | 31.01 | 31.09 | 13,910 | -0.02(-0.06%) |
Mar 27, 2023 | 31.16 | 31.21 | 31.08 | 31.11 | 47,244 | +0.00(+0.00%) |
Mar 24, 2023 | 30.88 | 31.11 | 30.83 | 31.11 | 743,263 | +0.10(+0.32%) |
Mar 23, 2023 | 31.12 | 31.26 | 30.86 | 31.01 | 6,694 | +0.03(+0.10%) |
Mar 22, 2023 | 31.24 | 31.33 | 30.98 | 30.98 | 16,796 | -0.18(-0.58%) |
Mar 21, 2023 | 31.05 | 31.21 | 31.04 | 31.16 | 32,904 | +0.23(+0.74%) |
Mar 20, 2023 | 30.87 | 30.96 | 30.83 | 30.93 | 26,356 | +0.13(+0.42%) |
Mar 17, 2023 | 30.94 | 30.94 | 30.73 | 30.80 | 11,350 | -0.18(-0.57%) |
Mar 16, 2023 | 30.61 | 30.98 | 30.59 | 30.98 | 32,076 | +0.32(+1.03%) |
Mar 15, 2023 | 30.51 | 30.69 | 30.45 | 30.66 | 44,663 | -0.12(-0.39%) |
Mar 14, 2023 | 30.74 | 30.84 | 30.56 | 30.78 | 33,274 | +0.22(+0.72%) |
Mar 13, 2023 | 30.36 | 30.73 | 30.36 | 30.56 | 51,171 | +0.08(+0.26%) |
Mar 10, 2023 | 30.60 | 30.78 | 30.43 | 30.48 | 38,801 | -0.24(-0.78%) |
Mar 09, 2023 | 31.02 | 31.17 | 30.67 | 30.72 | 29,061 | -0.35(-1.14%) |
Mar 08, 2023 | 31.09 | 31.09 | 30.97 | 31.07 | 47,575 | +0.03(+0.08%) |
Mar 07, 2023 | 31.30 | 31.30 | 30.99 | 31.05 | 54,547 | -0.25(-0.79%) |
Mar 06, 2023 | 31.43 | 31.43 | 31.28 | 31.30 | 7,460 | -0.01(-0.05%) |
Mar 03, 2023 | 31.11 | 31.31 | 31.07 | 31.31 | 32,275 | +0.25(+0.80%) |
Mar 02, 2023 | 30.79 | 31.08 | 30.78 | 31.06 | 24,401 | +0.17(+0.56%) |
Mar 01, 2023 | 30.94 | 30.99 | 30.85 | 30.89 | 15,578 | -0.07(-0.24%) |
Feb 28, 2023 | 30.96 | 31.09 | 30.95 | 30.96 | 1,761,602 | -0.04(-0.14%) |
Feb 27, 2023 | 30.98 | 31.19 | 30.97 | 31.00 | 32,153 | +0.08(+0.27%) |
Feb 24, 2023 | 30.86 | 30.96 | 30.78 | 30.92 | 29,804 | -0.16(-0.51%) |
Feb 23, 2023 | 31.03 | 31.13 | 30.93 | 31.08 | 47,623 | +0.08(+0.26%) |
Feb 22, 2023 | 31.00 | 31.10 | 30.93 | 31.00 | 42,468 | +0.02(+0.06%) |
Feb 21, 2023 | 31.13 | 31.14 | 30.98 | 30.98 | 135,582 | -0.32(-1.02%) |
Feb 17, 2023 | 31.37 | 31.37 | 31.20 | 31.30 | 34,745 | -0.03(-0.10%) |
Feb 16, 2023 | 31.35 | 31.51 | 31.32 | 31.33 | 46,654 | -0.20(-0.63%) |
Feb 15, 2023 | 31.39 | 31.54 | 31.39 | 31.53 | 23,273 | +0.05(+0.16%) |
Feb 14, 2023 | 31.38 | 31.57 | 31.34 | 31.48 | 33,011 | +0.01(+0.03%) |
Feb 13, 2023 | 31.32 | 31.48 | 31.29 | 31.47 | 869,960 | +0.12(+0.38%) |
Feb 10, 2023 | 31.20 | 31.35 | 31.20 | 31.35 | 26,172 | +0.02(+0.06%) |
Feb 09, 2023 | 31.49 | 31.56 | 31.27 | 31.33 | 88,741 | -0.10(-0.32%) |
Feb 08, 2023 | 31.52 | 31.52 | 31.39 | 31.43 | 50,606 | -0.14(-0.45%) |
Feb 07, 2023 | 31.44 | 31.57 | 31.32 | 31.57 | 170,849 | +0.14(+0.46%) |
Feb 06, 2023 | 31.37 | 31.48 | 31.37 | 31.43 | 21,421 | -0.05(-0.16%) |
Feb 03, 2023 | 31.54 | 31.60 | 31.45 | 31.48 | 119,179 | -0.13(-0.41%) |
Feb 02, 2023 | 31.67 | 31.69 | 31.54 | 31.61 | 250,757 | +0.19(+0.60%) |
Feb 01, 2023 | 31.27 | 31.51 | 31.19 | 31.42 | 298,409 | +0.13(+0.42%) |
Jan 31, 2023 | 31.08 | 31.30 | 31.08 | 31.29 | 143,861 | +0.22(+0.71%) |
Jan 30, 2023 | 31.13 | 31.25 | 31.06 | 31.07 | 29,359 | -0.17(-0.54%) |
Jan 27, 2023 | 31.21 | 31.36 | 31.21 | 31.24 | 85,969 | +0.03(+0.10%) |
Jan 26, 2023 | 31.14 | 31.23 | 31.04 | 31.21 | 60,198 | +0.13(+0.42%) |
Jan 25, 2023 | 30.79 | 31.09 | 30.76 | 31.08 | 54,455 | +0.07(+0.23%) |
Jan 24, 2023 | 31.01 | 31.05 | 30.90 | 31.01 | 51,382 | +0.02(+0.06%) |
Jan 23, 2023 | 30.90 | 31.07 | 30.90 | 30.99 | 80,964 | +0.18(+0.58%) |
Jan 20, 2023 | 30.60 | 30.83 | 30.60 | 30.81 | 34,092 | +0.29(+0.95%) |
Jan 19, 2023 | 30.54 | 30.64 | 30.46 | 30.52 | 56,049 | -0.08(-0.26%) |
Jan 18, 2023 | 30.97 | 30.97 | 30.60 | 30.60 | 73,384 | -0.22(-0.71%) |
Jan 17, 2023 | 30.88 | 30.90 | 30.81 | 30.82 | 32,768 | -0.04(-0.13%) |
Jan 13, 2023 | 30.67 | 30.86 | 30.65 | 30.86 | 676,607 | +0.13(+0.42%) |
Jan 12, 2023 | 30.68 | 30.77 | 30.62 | 30.73 | 34,927 | +0.07(+0.24%) |
Jan 11, 2023 | 30.59 | 30.66 | 30.50 | 30.66 | 27,168 | +0.19(+0.62%) |
Jan 10, 2023 | 30.34 | 30.47 | 30.31 | 30.47 | 18,519 | +0.17(+0.56%) |
Jan 09, 2023 | 30.46 | 30.53 | 30.29 | 30.30 | 40,520 | -0.01(-0.03%) |
Jan 06, 2023 | 30.05 | 30.38 | 29.97 | 30.31 | 17,033 | +0.40(+1.34%) |
Jan 05, 2023 | 29.95 | 30.05 | 29.91 | 29.91 | 67,982 | -0.18(-0.60%) |
Jan 04, 2023 | 30.09 | 30.22 | 29.99 | 30.09 | 58,732 | +0.07(+0.24%) |