Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2023 | 31.30 | 31.36 | 31.22 | 31.36 | 1,148 | +0.25(+0.80%) |
Mar 28, 2023 | 31.03 | 31.11 | 31.03 | 31.11 | 127 | +0.00(+0.00%) |
Mar 27, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.54(+1.77%) |
Mar 24, 2023 | 30.48 | 30.56 | 30.48 | 30.56 | 486 | +0.26(+0.86%) |
Mar 23, 2023 | 30.83 | 30.83 | 30.00 | 30.30 | 763 | -0.41(-1.33%) |
Mar 22, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 7 | -0.29(-0.93%) |
Mar 21, 2023 | 30.92 | 31.00 | 30.92 | 31.00 | 799 | +0.48(+1.57%) |
Mar 20, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 57 | +0.10(+0.33%) |
Mar 17, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 100 | -0.77(-2.47%) |
Mar 16, 2023 | 31.09 | 31.19 | 31.09 | 31.19 | 189 | +0.29(+0.94%) |
Mar 15, 2023 | 30.75 | 30.90 | 30.75 | 30.90 | 697 | -0.63(-2.00%) |
Mar 14, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 120 | +0.59(+1.91%) |
Mar 13, 2023 | 31.35 | 31.36 | 30.94 | 30.94 | 1,665 | -1.48(-4.56%) |
Mar 10, 2023 | 32.77 | 32.77 | 32.42 | 32.42 | 735 | -0.99(-2.98%) |
Mar 09, 2023 | 34.48 | 34.48 | 33.41 | 33.41 | 973 | -0.44(-1.30%) |
Mar 08, 2023 | 33.86 | 33.86 | 33.86 | 33.86 | 103 | -0.18(-0.54%) |
Mar 07, 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 11 | +0.02(+0.05%) |
Mar 06, 2023 | 34.85 | 34.85 | 34.02 | 34.02 | 907 | -0.49(-1.42%) |
Mar 03, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 100 | +0.11(+0.32%) |
Mar 02, 2023 | 34.30 | 34.41 | 34.25 | 34.41 | 1,601 | +0.29(+0.85%) |
Mar 01, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 33 | +0.24(+0.71%) |
Feb 28, 2023 | 33.91 | 33.91 | 33.87 | 33.87 | 874 | +0.33(+1.00%) |
Feb 27, 2023 | 33.75 | 33.94 | 33.49 | 33.54 | 4,471 | -0.05(-0.13%) |
Feb 24, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 100 | -0.19(-0.56%) |
Feb 23, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 43 | +0.42(+1.26%) |
Feb 22, 2023 | 33.45 | 33.51 | 33.35 | 33.35 | 1,285 | -0.31(-0.93%) |
Feb 21, 2023 | 33.87 | 33.87 | 33.66 | 33.66 | 1,367 | -0.88(-2.54%) |
Feb 17, 2023 | 34.57 | 34.57 | 34.36 | 34.54 | 388 | +0.00(+0.01%) |
Feb 16, 2023 | 34.08 | 34.66 | 34.08 | 34.54 | 580 | +0.11(+0.31%) |
Feb 15, 2023 | 34.17 | 34.43 | 34.17 | 34.43 | 109 | +0.05(+0.13%) |
Feb 14, 2023 | 33.54 | 34.38 | 33.54 | 34.38 | 179 | +0.15(+0.45%) |
Feb 13, 2023 | 34.40 | 34.40 | 34.23 | 34.23 | 263 | +0.10(+0.31%) |
Feb 10, 2023 | 33.84 | 34.12 | 33.84 | 34.12 | 1,950 | +0.12(+0.35%) |
Feb 09, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 2 | -0.39(-1.13%) |
Feb 08, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 98 | -0.43(-1.25%) |
Feb 07, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 102 | +0.46(+1.34%) |
Feb 06, 2023 | 34.55 | 34.55 | 34.37 | 34.37 | 257 | -0.22(-0.62%) |
Feb 03, 2023 | 34.48 | 34.59 | 34.48 | 34.59 | 273 | +0.36(+1.04%) |
Feb 02, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 7 | +0.26(+0.76%) |
Feb 01, 2023 | 33.84 | 34.45 | 33.84 | 33.97 | 1,907 | +0.47(+1.40%) |
Jan 31, 2023 | 32.99 | 33.50 | 32.99 | 33.50 | 913 | +0.56(+1.70%) |
Jan 30, 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 29 | -0.36(-1.08%) |
Jan 27, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 100 | +0.43(+1.31%) |
Jan 26, 2023 | 32.92 | 32.94 | 32.74 | 32.87 | 639 | -0.34(-1.01%) |
Jan 25, 2023 | 32.99 | 33.21 | 32.99 | 33.21 | 148 | +0.24(+0.72%) |
Jan 24, 2023 | 33.00 | 33.00 | 32.97 | 32.97 | 806 | -0.13(-0.39%) |
Jan 23, 2023 | 33.08 | 33.10 | 33.05 | 33.10 | 630 | +0.09(+0.29%) |
Jan 20, 2023 | 32.79 | 33.01 | 32.79 | 33.01 | 137 | +0.41(+1.24%) |
Jan 19, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 120 | -0.25(-0.76%) |
Jan 18, 2023 | 33.17 | 33.17 | 32.75 | 32.85 | 790 | -0.48(-1.45%) |
Jan 17, 2023 | 33.56 | 33.56 | 33.33 | 33.33 | 518 | +0.01(+0.02%) |
Jan 13, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 100 | +0.12(+0.38%) |
Jan 12, 2023 | 32.86 | 33.20 | 32.86 | 33.20 | 573 | +0.60(+1.86%) |
Jan 11, 2023 | 32.69 | 32.69 | 32.60 | 32.60 | 151 | -0.02(-0.08%) |
Jan 10, 2023 | 32.27 | 32.62 | 32.27 | 32.62 | 415 | +0.57(+1.79%) |
Jan 09, 2023 | 32.52 | 32.52 | 32.05 | 32.05 | 1,805 | -0.01(-0.04%) |
Jan 06, 2023 | 32.12 | 32.25 | 32.05 | 32.06 | 1,279 | +0.50(+1.58%) |
Jan 05, 2023 | 31.55 | 31.61 | 31.44 | 31.56 | 654 | -0.22(-0.68%) |
Jan 04, 2023 | 31.82 | 31.82 | 31.78 | 31.78 | 237 | +0.06(+0.18%) |