Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 73.94 | 74.94 | 69.42 | 72.42 | 3,351,168 | -6.67(-8.43%) |
Mar 30, 2023 | 77.99 | 81.16 | 75.61 | 79.09 | 1,726,607 | +4.65(+6.25%) |
Mar 29, 2023 | 77.86 | 79.55 | 71.20 | 74.44 | 2,679,899 | -1.64(-2.16%) |
Mar 28, 2023 | 73.87 | 77.08 | 70.15 | 76.08 | 1,762,294 | +4.79(+6.72%) |
Mar 27, 2023 | 70.01 | 73.98 | 69.32 | 71.29 | 1,902,698 | +4.54(+6.80%) |
Mar 24, 2023 | 66.06 | 68.00 | 63.20 | 66.75 | 2,054,336 | -3.19(-4.56%) |
Mar 23, 2023 | 67.21 | 70.25 | 63.24 | 69.94 | 2,037,197 | +3.67(+5.54%) |
Mar 22, 2023 | 62.44 | 68.54 | 61.19 | 66.27 | 2,400,877 | +5.28(+8.66%) |
Mar 21, 2023 | 71.96 | 72.07 | 58.77 | 60.99 | 2,844,285 | -5.71(-8.56%) |
Mar 20, 2023 | 63.43 | 68.59 | 63.00 | 66.70 | 1,698,171 | +5.16(+8.38%) |
Mar 17, 2023 | 59.42 | 62.74 | 58.76 | 61.54 | 2,076,503 | +7.09(+13.02%) |
Mar 16, 2023 | 57.30 | 58.35 | 53.98 | 54.45 | 1,913,540 | -3.46(-5.97%) |
Mar 15, 2023 | 57.26 | 60.40 | 56.10 | 57.91 | 2,365,364 | +5.63(+10.77%) |
Mar 14, 2023 | 51.76 | 54.31 | 51.02 | 52.28 | 2,437,904 | +1.14(+2.23%) |
Mar 13, 2023 | 56.02 | 56.74 | 50.31 | 51.14 | 3,373,703 | -7.96(-13.47%) |
Mar 10, 2023 | 56.10 | 59.37 | 54.92 | 59.10 | 2,607,097 | +2.92(+5.20%) |
Mar 09, 2023 | 51.24 | 56.94 | 50.23 | 56.18 | 2,716,843 | +4.92(+9.60%) |
Mar 08, 2023 | 50.11 | 53.93 | 50.08 | 51.26 | 2,908,665 | +1.80(+3.64%) |
Mar 07, 2023 | 50.55 | 52.16 | 48.30 | 49.46 | 2,235,080 | -1.34(-2.64%) |
Mar 06, 2023 | 51.22 | 53.99 | 50.60 | 50.80 | 4,010,802 | +8.75(+20.81%) |
Mar 03, 2023 | 48.15 | 49.12 | 41.47 | 42.05 | 5,553,033 | -7.75(-15.56%) |
Mar 02, 2023 | 47.82 | 51.93 | 47.80 | 49.80 | 2,744,319 | +1.15(+2.36%) |
Mar 01, 2023 | 53.61 | 53.83 | 48.03 | 48.65 | 3,443,108 | -2.53(-4.94%) |
Feb 28, 2023 | 53.38 | 57.67 | 50.99 | 51.18 | 3,830,595 | -1.53(-2.90%) |
Feb 27, 2023 | 53.14 | 57.16 | 51.80 | 52.71 | 3,887,466 | -5.34(-9.20%) |
Feb 24, 2023 | 60.32 | 63.35 | 57.70 | 58.05 | 2,879,329 | -5.65(-8.87%) |
Feb 23, 2023 | 67.36 | 71.02 | 61.96 | 63.70 | 3,834,604 | -9.15(-12.56%) |
Feb 22, 2023 | 75.42 | 77.14 | 66.00 | 72.85 | 3,406,306 | -8.42(-10.36%) |
Feb 21, 2023 | 77.56 | 82.81 | 76.81 | 81.27 | 2,391,422 | +9.84(+13.78%) |
Feb 17, 2023 | 69.62 | 73.20 | 68.65 | 71.43 | 2,453,628 | +7.37(+11.50%) |
Feb 16, 2023 | 60.30 | 65.67 | 60.00 | 64.06 | 1,690,655 | +2.48(+4.03%) |
Feb 15, 2023 | 59.75 | 62.28 | 57.36 | 61.58 | 1,731,642 | +4.92(+8.68%) |
Feb 14, 2023 | 59.50 | 60.16 | 56.11 | 56.66 | 1,953,154 | -5.17(-8.36%) |
Feb 13, 2023 | 61.78 | 64.16 | 58.75 | 61.83 | 2,012,667 | +5.20(+9.18%) |
Feb 10, 2023 | 63.20 | 63.67 | 56.42 | 56.63 | 2,536,844 | -7.03(-11.04%) |
Feb 09, 2023 | 64.41 | 66.09 | 59.58 | 63.66 | 2,713,813 | -1.29(-1.99%) |
Feb 08, 2023 | 59.62 | 66.80 | 58.64 | 64.95 | 2,316,361 | +7.91(+13.87%) |
Feb 07, 2023 | 62.36 | 62.60 | 56.01 | 57.04 | 3,102,823 | -5.42(-8.68%) |
Feb 06, 2023 | 66.31 | 69.11 | 62.16 | 62.46 | 2,782,094 | -5.06(-7.49%) |
Feb 03, 2023 | 65.91 | 70.29 | 64.98 | 67.52 | 3,689,696 | +2.87(+4.44%) |
Feb 02, 2023 | 60.84 | 65.59 | 57.15 | 64.65 | 2,834,117 | +1.95(+3.11%) |
Feb 01, 2023 | 57.87 | 63.90 | 56.83 | 62.70 | 3,055,443 | +9.63(+18.15%) |
Jan 31, 2023 | 56.58 | 57.12 | 52.19 | 53.07 | 4,752,558 | -2.42(-4.36%) |
Jan 30, 2023 | 53.45 | 55.67 | 51.87 | 55.49 | 2,280,654 | +7.26(+15.05%) |
Jan 27, 2023 | 49.39 | 51.96 | 47.18 | 48.23 | 4,224,438 | -2.10(-4.17%) |
Jan 26, 2023 | 53.14 | 54.62 | 48.63 | 50.33 | 4,759,549 | +2.08(+4.31%) |
Jan 25, 2023 | 45.29 | 48.35 | 44.39 | 48.25 | 3,046,715 | +5.70(+13.40%) |
Jan 24, 2023 | 40.64 | 43.58 | 39.97 | 42.55 | 2,843,393 | +3.56(+9.13%) |
Jan 23, 2023 | 42.63 | 45.79 | 38.56 | 38.99 | 5,878,201 | -6.41(-14.12%) |
Jan 20, 2023 | 41.94 | 46.07 | 40.35 | 45.40 | 4,639,049 | +1.98(+4.56%) |
Jan 19, 2023 | 41.85 | 43.57 | 41.31 | 43.42 | 2,402,736 | +0.79(+1.85%) |
Jan 18, 2023 | 42.00 | 43.05 | 40.55 | 42.63 | 3,105,989 | +4.92(+13.05%) |
Jan 17, 2023 | 36.54 | 39.50 | 36.40 | 37.71 | 3,904,484 | -2.34(-5.84%) |
Jan 13, 2023 | 39.51 | 41.05 | 38.25 | 40.05 | 2,936,310 | +3.30(+8.98%) |
Jan 12, 2023 | 32.90 | 37.40 | 32.89 | 36.75 | 4,938,109 | +0.27(+0.74%) |
Jan 11, 2023 | 38.34 | 41.96 | 36.02 | 36.48 | 5,302,638 | -2.07(-5.37%) |
Jan 10, 2023 | 36.74 | 38.59 | 36.18 | 38.55 | 3,851,487 | +4.92(+14.63%) |
Jan 09, 2023 | 34.74 | 35.07 | 30.00 | 33.63 | 6,589,073 | -2.97(-8.11%) |
Jan 06, 2023 | 37.29 | 37.98 | 35.32 | 36.60 | 5,739,758 | +1.09(+3.07%) |
Jan 05, 2023 | 34.41 | 36.47 | 33.88 | 35.51 | 5,173,076 | +4.86(+15.86%) |
Jan 04, 2023 | 31.64 | 32.95 | 30.00 | 30.65 | 5,134,462 | -1.91(-5.87%) |