Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 64.70 | 68.57 | 63.93 | 67.57 | 15,926,663 | +3.41(+5.31%) |
Mar 30, 2023 | 66.53 | 67.17 | 63.68 | 64.16 | 11,553,085 | -1.14(-1.75%) |
Mar 29, 2023 | 65.42 | 68.63 | 63.77 | 65.30 | 17,658,440 | +2.26(+3.59%) |
Mar 28, 2023 | 62.32 | 64.05 | 61.11 | 63.04 | 11,623,914 | +0.50(+0.80%) |
Mar 27, 2023 | 67.20 | 67.60 | 60.51 | 62.54 | 23,509,952 | -5.29(-7.80%) |
Mar 24, 2023 | 64.18 | 68.73 | 63.53 | 67.83 | 21,642,232 | +1.53(+2.31%) |
Mar 23, 2023 | 61.85 | 70.00 | 61.51 | 66.30 | 43,129,048 | -10.84(-14.05%) |
Mar 22, 2023 | 84.25 | 85.38 | 76.86 | 77.14 | 23,877,216 | -6.85(-8.16%) |
Mar 21, 2023 | 76.24 | 85.05 | 75.77 | 83.99 | 22,973,996 | +8.85(+11.78%) |
Mar 20, 2023 | 76.76 | 77.06 | 72.87 | 75.14 | 19,012,042 | +0.16(+0.21%) |
Mar 17, 2023 | 70.52 | 76.80 | 69.10 | 74.98 | 31,006,176 | +7.20(+10.62%) |
Mar 16, 2023 | 64.40 | 68.62 | 63.12 | 67.78 | 15,511,235 | +3.31(+5.13%) |
Mar 15, 2023 | 61.90 | 66.29 | 61.18 | 64.47 | 20,813,932 | +1.82(+2.91%) |
Mar 14, 2023 | 65.45 | 66.21 | 61.10 | 62.65 | 25,154,610 | +3.48(+5.88%) |
Mar 13, 2023 | 54.71 | 61.10 | 50.77 | 59.17 | 31,413,248 | +5.73(+10.72%) |
Mar 10, 2023 | 56.39 | 56.41 | 51.57 | 53.44 | 25,773,196 | -4.65(-8.00%) |
Mar 09, 2023 | 62.39 | 64.12 | 57.21 | 58.09 | 20,925,016 | -4.92(-7.81%) |
Mar 08, 2023 | 61.20 | 65.46 | 60.35 | 63.01 | 15,355,957 | +1.12(+1.81%) |
Mar 07, 2023 | 62.80 | 64.66 | 60.59 | 61.89 | 15,804,922 | -0.88(-1.40%) |
Mar 06, 2023 | 64.60 | 69.82 | 62.64 | 62.77 | 19,793,056 | -1.74(-2.70%) |
Mar 03, 2023 | 61.64 | 65.56 | 61.38 | 64.51 | 17,579,040 | +0.81(+1.27%) |
Mar 02, 2023 | 61.07 | 63.90 | 57.50 | 63.70 | 18,099,640 | -0.97(-1.50%) |
Mar 01, 2023 | 65.30 | 66.79 | 63.09 | 64.67 | 15,741,612 | -0.16(-0.25%) |
Feb 28, 2023 | 59.67 | 67.50 | 59.42 | 64.83 | 24,804,074 | +5.87(+9.96%) |
Feb 27, 2023 | 59.94 | 60.97 | 58.17 | 58.96 | 13,017,594 | +0.52(+0.89%) |
Feb 24, 2023 | 60.88 | 61.59 | 56.80 | 58.44 | 14,546,202 | -3.92(-6.29%) |
Feb 23, 2023 | 63.96 | 64.65 | 59.89 | 62.36 | 16,671,873 | +1.18(+1.93%) |
Feb 22, 2023 | 62.50 | 67.48 | 57.35 | 61.18 | 32,880,550 | -0.89(-1.43%) |
Feb 21, 2023 | 63.32 | 66.87 | 61.85 | 62.07 | 19,627,420 | -3.13(-4.80%) |
Feb 17, 2023 | 64.94 | 67.90 | 61.51 | 65.20 | 23,252,256 | -0.39(-0.59%) |
Feb 16, 2023 | 65.90 | 73.30 | 63.91 | 65.59 | 31,578,340 | -3.75(-5.41%) |
Feb 15, 2023 | 60.21 | 69.46 | 59.46 | 69.34 | 25,557,368 | +10.31(+17.47%) |
Feb 14, 2023 | 56.33 | 61.08 | 55.03 | 59.03 | 23,902,258 | +2.63(+4.66%) |
Feb 13, 2023 | 55.52 | 57.09 | 53.66 | 56.40 | 14,402,957 | -0.69(-1.21%) |
Feb 10, 2023 | 58.26 | 61.74 | 55.97 | 57.09 | 17,359,978 | -2.54(-4.26%) |
Feb 09, 2023 | 68.49 | 68.93 | 59.00 | 59.63 | 23,849,616 | -9.81(-14.13%) |
Feb 08, 2023 | 70.83 | 73.97 | 68.30 | 69.44 | 11,576,426 | -1.98(-2.77%) |
Feb 07, 2023 | 73.43 | 73.48 | 67.30 | 71.42 | 19,784,468 | -3.17(-4.25%) |
Feb 06, 2023 | 73.18 | 75.98 | 70.52 | 74.59 | 17,956,188 | -0.04(-0.05%) |
Feb 03, 2023 | 73.72 | 87.63 | 73.02 | 74.63 | 37,125,608 | -6.83(-8.38%) |
Feb 02, 2023 | 68.46 | 85.54 | 68.31 | 81.46 | 43,833,024 | +15.76(+23.99%) |
Feb 01, 2023 | 59.08 | 66.22 | 56.65 | 65.70 | 18,628,908 | +7.22(+12.35%) |
Jan 31, 2023 | 57.70 | 60.44 | 55.91 | 58.48 | 14,721,068 | +2.32(+4.13%) |
Jan 30, 2023 | 60.01 | 61.86 | 55.67 | 56.16 | 14,523,041 | -5.21(-8.49%) |
Jan 27, 2023 | 52.94 | 62.29 | 52.41 | 61.37 | 24,431,128 | +8.35(+15.75%) |
Jan 26, 2023 | 56.06 | 56.10 | 51.97 | 53.02 | 12,569,889 | +0.26(+0.49%) |
Jan 25, 2023 | 51.50 | 53.41 | 49.60 | 52.76 | 13,296,638 | -0.80(-1.48%) |
Jan 24, 2023 | 54.20 | 56.47 | 53.34 | 53.55 | 12,289,504 | -2.41(-4.30%) |
Jan 23, 2023 | 55.00 | 56.69 | 53.21 | 55.96 | 17,717,732 | +0.80(+1.45%) |
Jan 20, 2023 | 50.38 | 55.19 | 48.80 | 55.16 | 15,433,996 | +5.74(+11.61%) |
Jan 19, 2023 | 49.21 | 51.00 | 47.92 | 49.42 | 14,034,678 | -0.79(-1.57%) |
Jan 18, 2023 | 54.22 | 57.33 | 50.00 | 50.21 | 24,827,782 | -3.93(-7.26%) |
Jan 17, 2023 | 53.31 | 54.98 | 50.70 | 54.14 | 23,433,096 | +4.16(+8.32%) |
Jan 13, 2023 | 46.24 | 50.63 | 45.38 | 49.98 | 22,437,828 | +2.43(+5.11%) |
Jan 12, 2023 | 45.15 | 47.65 | 41.67 | 47.55 | 20,475,896 | +3.76(+8.59%) |
Jan 11, 2023 | 41.96 | 43.84 | 40.63 | 43.79 | 16,018,112 | +0.56(+1.30%) |
Jan 10, 2023 | 37.76 | 43.29 | 37.76 | 43.23 | 24,443,374 | +4.96(+12.96%) |
Jan 09, 2023 | 35.19 | 39.38 | 34.72 | 38.27 | 18,871,382 | +5.01(+15.06%) |
Jan 06, 2023 | 33.67 | 33.75 | 31.55 | 33.26 | 15,527,848 | -0.27(-0.81%) |
Jan 05, 2023 | 34.71 | 35.26 | 32.75 | 33.53 | 16,910,532 | -4.17(-11.06%) |
Jan 04, 2023 | 34.59 | 38.50 | 34.54 | 37.70 | 17,716,192 | +4.10(+12.20%) |