Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.60 | 32.34 | 30.49 | 31.09 | 250,152 | +0.11(+0.35%) |
Mar 30, 2023 | 31.56 | 32.00 | 29.15 | 30.98 | 301,353 | +0.99(+3.29%) |
Mar 29, 2023 | 29.06 | 31.12 | 28.08 | 30.00 | 486,516 | +2.00(+7.14%) |
Mar 28, 2023 | 30.24 | 30.24 | 27.80 | 28.00 | 321,737 | -2.58(-8.45%) |
Mar 27, 2023 | 32.26 | 33.34 | 30.40 | 30.58 | 355,818 | -1.82(-5.62%) |
Mar 24, 2023 | 34.80 | 34.80 | 32.00 | 32.40 | 544,058 | -1.60(-4.71%) |
Mar 23, 2023 | 40.00 | 41.20 | 33.49 | 34.00 | 349,119 | -3.94(-10.38%) |
Mar 22, 2023 | 42.80 | 43.20 | 37.84 | 37.94 | 299,754 | -4.86(-11.36%) |
Mar 21, 2023 | 40.00 | 44.00 | 39.60 | 42.80 | 160,191 | +3.99(+10.28%) |
Mar 20, 2023 | 38.80 | 40.80 | 37.16 | 38.81 | 187,767 | -0.38(-0.96%) |
Mar 17, 2023 | 40.80 | 42.40 | 38.06 | 39.19 | 238,121 | +0.08(+0.21%) |
Mar 16, 2023 | 34.40 | 40.80 | 32.83 | 39.10 | 342,596 | +4.57(+13.23%) |
Mar 15, 2023 | 36.00 | 36.20 | 33.40 | 34.54 | 169,885 | -1.85(-5.08%) |
Mar 14, 2023 | 39.20 | 43.40 | 36.26 | 36.38 | 284,575 | -0.22(-0.61%) |
Mar 13, 2023 | 38.40 | 38.40 | 35.57 | 36.61 | 315,261 | -0.92(-2.44%) |
Mar 10, 2023 | 44.00 | 44.00 | 36.66 | 37.52 | 488,342 | -6.08(-13.94%) |
Mar 09, 2023 | 46.40 | 48.00 | 43.20 | 43.60 | 208,899 | -4.00(-8.40%) |
Mar 08, 2023 | 48.40 | 51.20 | 45.60 | 47.60 | 211,124 | +2.00(+4.39%) |
Mar 07, 2023 | 46.00 | 47.20 | 44.40 | 45.60 | 106,585 | -0.40(-0.87%) |
Mar 06, 2023 | 46.40 | 48.80 | 44.80 | 46.00 | 134,616 | -0.40(-0.86%) |
Mar 03, 2023 | 45.60 | 48.20 | 43.20 | 46.40 | 214,603 | +2.80(+6.42%) |
Mar 02, 2023 | 42.40 | 45.20 | 41.60 | 43.60 | 181,000 | +0.40(+0.93%) |
Mar 01, 2023 | 48.00 | 48.00 | 42.40 | 43.20 | 293,156 | -3.20(-6.90%) |
Feb 28, 2023 | 49.60 | 49.60 | 45.60 | 46.40 | 177,996 | -2.80(-5.69%) |
Feb 27, 2023 | 51.20 | 52.80 | 48.00 | 49.20 | 138,798 | -0.40(-0.81%) |
Feb 24, 2023 | 53.60 | 54.00 | 48.80 | 49.60 | 217,286 | -6.80(-12.06%) |
Feb 23, 2023 | 58.40 | 58.40 | 53.20 | 56.40 | 183,328 | -0.80(-1.40%) |
Feb 22, 2023 | 59.60 | 60.00 | 56.40 | 57.20 | 91,969 | -2.00(-3.38%) |
Feb 21, 2023 | 62.00 | 62.00 | 58.80 | 59.20 | 97,895 | -2.80(-4.52%) |
Feb 17, 2023 | 66.40 | 67.40 | 60.40 | 62.00 | 169,335 | -5.60(-8.28%) |
Feb 16, 2023 | 67.20 | 72.60 | 62.40 | 67.60 | 257,412 | -1.60(-2.31%) |
Feb 15, 2023 | 62.40 | 72.60 | 61.60 | 69.20 | 282,608 | +7.20(+11.61%) |
Feb 14, 2023 | 62.80 | 65.80 | 60.40 | 62.00 | 119,081 | -1.60(-2.52%) |
Feb 13, 2023 | 64.00 | 66.00 | 62.40 | 63.60 | 123,425 | -0.80(-1.24%) |
Feb 10, 2023 | 65.60 | 65.80 | 62.80 | 64.40 | 176,920 | -0.80(-1.23%) |
Feb 09, 2023 | 70.00 | 72.00 | 62.00 | 65.20 | 182,271 | -2.80(-4.12%) |
Feb 08, 2023 | 74.00 | 75.60 | 67.20 | 68.00 | 143,475 | -6.80(-9.09%) |
Feb 07, 2023 | 77.60 | 77.60 | 72.40 | 74.80 | 122,530 | -2.40(-3.11%) |
Feb 06, 2023 | 81.60 | 82.00 | 74.80 | 77.20 | 164,927 | -6.00(-7.21%) |
Feb 03, 2023 | 84.80 | 86.80 | 81.00 | 83.20 | 213,562 | -5.60(-6.31%) |
Feb 02, 2023 | 76.00 | 94.34 | 75.00 | 88.80 | 517,408 | +16.80(+23.33%) |
Feb 01, 2023 | 64.80 | 77.85 | 62.80 | 72.00 | 368,371 | +8.40(+13.21%) |
Jan 31, 2023 | 63.20 | 67.20 | 61.60 | 63.60 | 136,497 | +1.20(+1.92%) |
Jan 30, 2023 | 64.00 | 70.00 | 61.20 | 62.40 | 160,189 | -3.60(-5.45%) |
Jan 27, 2023 | 60.00 | 70.40 | 58.00 | 66.00 | 247,410 | +5.60(+9.27%) |
Jan 26, 2023 | 62.80 | 64.40 | 58.80 | 60.40 | 93,310 | -0.80(-1.31%) |
Jan 25, 2023 | 62.40 | 62.40 | 58.00 | 61.20 | 119,704 | -2.00(-3.16%) |
Jan 24, 2023 | 66.80 | 69.58 | 62.00 | 63.20 | 133,880 | -4.00(-5.95%) |
Jan 23, 2023 | 68.40 | 72.00 | 65.60 | 67.20 | 143,107 | -0.80(-1.18%) |
Jan 20, 2023 | 61.20 | 68.00 | 60.40 | 68.00 | 140,885 | +6.40(+10.39%) |
Jan 19, 2023 | 62.80 | 65.20 | 60.40 | 61.60 | 200,031 | -2.00(-3.14%) |
Jan 18, 2023 | 67.60 | 70.60 | 62.60 | 63.60 | 172,519 | -3.60(-5.36%) |
Jan 17, 2023 | 72.80 | 73.80 | 67.00 | 67.20 | 167,968 | -4.80(-6.67%) |
Jan 13, 2023 | 66.80 | 75.20 | 66.00 | 72.00 | 200,794 | +3.20(+4.65%) |
Jan 12, 2023 | 70.00 | 75.40 | 63.66 | 68.80 | 325,677 | -0.80(-1.15%) |
Jan 11, 2023 | 56.80 | 71.00 | 55.60 | 69.60 | 415,005 | +13.60(+24.29%) |
Jan 10, 2023 | 50.80 | 57.60 | 47.20 | 56.00 | 300,991 | +5.60(+11.11%) |
Jan 09, 2023 | 57.20 | 59.20 | 50.40 | 50.40 | 351,674 | -4.80(-8.70%) |
Jan 06, 2023 | 73.60 | 74.00 | 52.40 | 55.20 | 705,827 | -16.00(-22.47%) |
Jan 05, 2023 | 68.40 | 75.16 | 62.40 | 71.20 | 489,929 | +0.40(+0.56%) |
Jan 04, 2023 | 55.60 | 71.40 | 55.20 | 70.80 | 439,102 | +14.80(+26.43%) |