Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.31 | 20.62 | 18.75 | 19.12 | 5,661 | -0.62(-3.16%) |
Apr 27, 2023 | 21.00 | 21.25 | 19.50 | 19.75 | 4,783 | -1.00(-4.82%) |
Apr 26, 2023 | 22.50 | 22.75 | 20.00 | 20.75 | 10,453 | -2.44(-10.51%) |
Apr 25, 2023 | 24.75 | 24.75 | 21.25 | 23.19 | 9,119 | -1.81(-7.25%) |
Apr 24, 2023 | 27.25 | 27.25 | 25.00 | 25.00 | 4,150 | -1.75(-6.54%) |
Apr 21, 2023 | 27.50 | 27.50 | 25.00 | 26.75 | 5,736 | +0.25(+0.93%) |
Apr 20, 2023 | 29.75 | 29.75 | 25.00 | 26.50 | 17,305 | -3.00(-10.16%) |
Apr 19, 2023 | 28.00 | 30.17 | 28.00 | 29.50 | 7,315 | +0.50(+1.72%) |
Apr 18, 2023 | 28.75 | 33.25 | 28.75 | 29.00 | 27,515 | -7.48(-20.50%) |
Apr 17, 2023 | 32.25 | 39.00 | 32.00 | 36.48 | 32,765 | +4.73(+14.89%) |
Apr 14, 2023 | 33.25 | 34.75 | 31.25 | 31.75 | 4,645 | -2.25(-6.62%) |
Apr 13, 2023 | 33.25 | 36.12 | 31.25 | 34.00 | 15,214 | +1.00(+3.03%) |
Apr 12, 2023 | 29.25 | 33.25 | 27.75 | 33.00 | 14,723 | +4.00(+13.79%) |
Apr 11, 2023 | 30.25 | 31.20 | 28.50 | 29.00 | 8,117 | -1.25(-4.13%) |
Apr 10, 2023 | 31.25 | 33.18 | 30.00 | 30.25 | 5,764 | +0.25(+0.83%) |
Apr 06, 2023 | 32.50 | 33.20 | 30.00 | 30.00 | 2,700 | -2.00(-6.25%) |
Apr 05, 2023 | 33.75 | 33.75 | 32.00 | 32.00 | 3,197 | -0.75(-2.29%) |
Apr 04, 2023 | 32.50 | 34.25 | 31.50 | 32.75 | 6,231 | +0.88(+2.75%) |
Apr 03, 2023 | 32.00 | 33.00 | 31.00 | 31.88 | 6,134 | -1.12(-3.41%) |
Mar 31, 2023 | 33.75 | 34.50 | 31.75 | 33.00 | 8,495 | -2.50(-7.04%) |
Mar 30, 2023 | 37.75 | 38.75 | 31.75 | 35.50 | 8,538 | -2.00(-5.33%) |
Mar 29, 2023 | 36.75 | 38.00 | 35.00 | 37.50 | 10,098 | +1.75(+4.90%) |
Mar 28, 2023 | 36.00 | 37.50 | 35.00 | 35.75 | 10,287 | -0.25(-0.69%) |
Mar 27, 2023 | 31.50 | 38.12 | 31.00 | 36.00 | 42,511 | +6.75(+23.08%) |
Mar 24, 2023 | 29.00 | 29.50 | 27.75 | 29.25 | 5,056 | +0.25(+0.86%) |
Mar 23, 2023 | 29.75 | 30.00 | 28.50 | 29.00 | 7,866 | -0.25(-0.85%) |
Mar 22, 2023 | 29.25 | 29.75 | 28.25 | 29.25 | 9,060 | +0.25(+0.86%) |
Mar 21, 2023 | 29.75 | 30.75 | 27.75 | 29.00 | 15,745 | -1.00(-3.33%) |
Mar 20, 2023 | 32.50 | 32.50 | 29.25 | 30.00 | 8,331 | -1.00(-3.23%) |
Mar 17, 2023 | 32.25 | 32.25 | 30.00 | 31.00 | 14,224 | -0.50(-1.59%) |
Mar 16, 2023 | 30.50 | 33.25 | 30.50 | 31.50 | 8,419 | +0.00(+0.00%) |
Mar 15, 2023 | 30.75 | 32.50 | 29.25 | 31.50 | 9,607 | +1.00(+3.28%) |
Mar 14, 2023 | 33.00 | 35.00 | 30.50 | 30.50 | 12,407 | -2.25(-6.87%) |
Mar 13, 2023 | 33.25 | 35.16 | 32.25 | 32.75 | 11,480 | -1.25(-3.68%) |
Mar 10, 2023 | 38.75 | 38.75 | 32.00 | 34.00 | 19,287 | -4.00(-10.53%) |
Mar 09, 2023 | 31.75 | 41.00 | 31.75 | 38.00 | 93,074 | +7.75(+25.62%) |
Mar 08, 2023 | 32.25 | 33.18 | 29.75 | 30.25 | 25,144 | -3.25(-9.70%) |
Mar 07, 2023 | 32.50 | 37.50 | 31.75 | 33.50 | 67,284 | +1.00(+3.08%) |
Mar 06, 2023 | 33.75 | 34.70 | 32.00 | 32.50 | 23,248 | -1.75(-5.11%) |
Mar 03, 2023 | 34.50 | 39.50 | 33.50 | 34.25 | 49,072 | +0.25(+0.74%) |
Mar 02, 2023 | 32.75 | 35.50 | 31.25 | 34.00 | 16,497 | -0.75(-2.16%) |
Mar 01, 2023 | 37.50 | 37.50 | 33.75 | 34.75 | 11,176 | -3.75(-9.74%) |
Feb 28, 2023 | 34.25 | 42.00 | 34.00 | 38.50 | 63,111 | +3.25(+9.22%) |
Feb 27, 2023 | 35.00 | 39.00 | 33.75 | 35.25 | 14,307 | -2.00(-5.37%) |
Feb 24, 2023 | 39.25 | 40.50 | 36.25 | 37.25 | 13,429 | -2.50(-6.29%) |
Feb 23, 2023 | 40.00 | 42.25 | 37.75 | 39.75 | 11,233 | -0.02(-0.04%) |
Feb 22, 2023 | 41.75 | 42.50 | 38.75 | 39.77 | 14,944 | -2.48(-5.88%) |
Feb 21, 2023 | 51.00 | 51.00 | 41.25 | 42.25 | 30,528 | -8.75(-17.16%) |
Feb 17, 2023 | 55.50 | 56.60 | 50.00 | 51.00 | 20,262 | -4.00(-7.27%) |
Feb 16, 2023 | 59.25 | 60.50 | 54.25 | 55.00 | 14,364 | -4.50(-7.56%) |
Feb 15, 2023 | 55.25 | 61.02 | 53.75 | 59.50 | 17,486 | +3.25(+5.78%) |
Feb 14, 2023 | 57.25 | 59.00 | 54.75 | 56.25 | 17,723 | -2.00(-3.43%) |
Feb 13, 2023 | 58.25 | 60.25 | 56.75 | 58.25 | 13,064 | -0.75(-1.27%) |
Feb 10, 2023 | 64.00 | 65.73 | 56.25 | 59.00 | 30,192 | -6.62(-10.10%) |
Feb 09, 2023 | 72.25 | 73.15 | 65.25 | 65.62 | 26,574 | -6.62(-9.17%) |
Feb 08, 2023 | 72.25 | 78.25 | 70.25 | 72.25 | 55,183 | -1.50(-2.03%) |
Feb 07, 2023 | 78.75 | 80.00 | 71.75 | 73.75 | 21,160 | -5.50(-6.94%) |
Feb 06, 2023 | 77.50 | 85.00 | 75.50 | 79.25 | 34,856 | +3.00(+3.93%) |
Feb 03, 2023 | 74.00 | 83.15 | 74.00 | 76.25 | 47,536 | +1.50(+2.01%) |
Feb 02, 2023 | 72.50 | 76.75 | 71.53 | 74.75 | 34,913 | +3.25(+4.55%) |