Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.00 | 38.94 | 29.03 | 31.17 | 6,882,788 | +0.32(+1.04%) |
Feb 27, 2023 | 45.19 | 48.44 | 26.26 | 30.85 | 11,625,757 | -13.66(-30.69%) |
Feb 24, 2023 | 49.94 | 51.81 | 44.26 | 44.51 | 2,225,997 | -5.94(-11.77%) |
Feb 23, 2023 | 45.85 | 50.47 | 45.61 | 50.45 | 2,110,178 | +5.02(+11.05%) |
Feb 22, 2023 | 41.44 | 45.54 | 41.10 | 45.43 | 1,146,479 | +4.04(+9.76%) |
Feb 21, 2023 | 48.27 | 48.53 | 37.80 | 41.39 | 3,183,876 | -7.44(-15.24%) |
Feb 17, 2023 | 42.88 | 50.13 | 42.62 | 48.83 | 1,836,348 | +6.14(+14.38%) |
Feb 16, 2023 | 41.76 | 43.85 | 40.71 | 42.69 | 790,959 | +0.19(+0.45%) |
Feb 15, 2023 | 42.02 | 43.25 | 41.60 | 42.50 | 759,211 | -0.02(-0.05%) |
Feb 14, 2023 | 41.90 | 43.64 | 41.16 | 42.52 | 611,669 | +0.38(+0.90%) |
Feb 13, 2023 | 43.59 | 43.99 | 41.24 | 42.14 | 1,196,955 | -1.49(-3.42%) |
Feb 10, 2023 | 44.37 | 45.20 | 43.61 | 43.63 | 641,520 | -1.70(-3.75%) |
Feb 09, 2023 | 49.35 | 50.00 | 45.12 | 45.33 | 647,597 | -3.70(-7.55%) |
Feb 08, 2023 | 49.32 | 51.98 | 48.52 | 49.03 | 594,157 | -0.20(-0.41%) |
Feb 07, 2023 | 49.68 | 50.00 | 48.80 | 49.23 | 709,876 | -0.45(-0.91%) |
Feb 06, 2023 | 49.01 | 50.97 | 48.72 | 49.68 | 909,136 | +0.81(+1.66%) |
Feb 03, 2023 | 48.89 | 50.99 | 48.24 | 48.87 | 893,271 | -0.63(-1.27%) |
Feb 02, 2023 | 47.27 | 50.00 | 45.81 | 49.50 | 1,392,550 | +2.95(+6.34%) |
Feb 01, 2023 | 43.49 | 46.80 | 43.24 | 46.55 | 719,759 | +3.22(+7.43%) |
Jan 31, 2023 | 42.48 | 43.95 | 42.48 | 43.33 | 720,504 | +1.11(+2.63%) |
Jan 30, 2023 | 43.21 | 43.35 | 40.52 | 42.22 | 689,126 | -1.17(-2.70%) |
Jan 27, 2023 | 40.81 | 43.77 | 40.81 | 43.39 | 653,552 | +2.53(+6.19%) |
Jan 26, 2023 | 42.25 | 42.49 | 38.97 | 40.86 | 1,035,634 | -0.75(-1.80%) |
Jan 25, 2023 | 41.56 | 45.57 | 41.00 | 41.61 | 1,209,460 | -0.40(-0.95%) |
Jan 24, 2023 | 41.75 | 46.90 | 41.69 | 42.01 | 1,670,060 | +0.09(+0.21%) |
Jan 23, 2023 | 38.86 | 42.21 | 38.56 | 41.92 | 741,971 | +3.07(+7.90%) |
Jan 20, 2023 | 38.93 | 39.23 | 37.38 | 38.85 | 343,053 | +0.58(+1.52%) |
Jan 19, 2023 | 38.25 | 38.58 | 37.20 | 38.27 | 244,350 | -0.26(-0.67%) |
Jan 18, 2023 | 39.15 | 40.78 | 37.99 | 38.53 | 253,269 | -0.42(-1.08%) |
Jan 17, 2023 | 38.13 | 39.31 | 37.00 | 38.95 | 355,959 | +0.77(+2.02%) |
Jan 13, 2023 | 37.71 | 38.68 | 37.42 | 38.18 | 345,615 | +0.47(+1.25%) |
Jan 12, 2023 | 36.68 | 37.98 | 36.07 | 37.71 | 421,873 | +0.95(+2.58%) |
Jan 11, 2023 | 38.50 | 39.11 | 35.83 | 36.76 | 445,540 | -1.74(-4.52%) |
Jan 10, 2023 | 38.04 | 39.78 | 38.04 | 38.50 | 538,766 | +0.50(+1.32%) |
Jan 09, 2023 | 35.55 | 38.40 | 35.14 | 38.00 | 594,801 | +2.76(+7.83%) |
Jan 06, 2023 | 34.41 | 36.86 | 33.85 | 35.24 | 597,326 | +0.63(+1.82%) |
Jan 05, 2023 | 35.69 | 38.26 | 34.52 | 34.61 | 545,449 | -1.15(-3.22%) |
Jan 04, 2023 | 37.27 | 37.66 | 34.92 | 35.76 | 489,111 | -0.95(-2.59%) |
Jan 03, 2023 | 38.62 | 40.39 | 36.14 | 36.71 | 958,364 | -1.28(-3.37%) |
Dec 30, 2022 | 36.77 | 38.50 | 36.43 | 37.99 | 597,679 | +1.08(+2.93%) |
Dec 29, 2022 | 35.44 | 38.44 | 35.28 | 36.91 | 460,200 | +1.89(+5.40%) |
Dec 28, 2022 | 33.64 | 35.31 | 33.63 | 35.02 | 267,647 | +1.11(+3.27%) |
Dec 27, 2022 | 35.80 | 36.07 | 33.40 | 33.91 | 462,910 | -2.09(-5.81%) |
Dec 23, 2022 | 36.47 | 37.04 | 35.65 | 36.00 | 228,711 | -0.38(-1.04%) |
Dec 22, 2022 | 35.44 | 36.45 | 34.48 | 36.38 | 353,946 | +0.96(+2.71%) |
Dec 21, 2022 | 36.69 | 37.95 | 35.28 | 35.42 | 277,356 | -1.13(-3.09%) |
Dec 20, 2022 | 36.10 | 38.01 | 36.01 | 36.55 | 419,452 | +0.12(+0.33%) |
Dec 19, 2022 | 36.99 | 38.29 | 36.28 | 36.43 | 699,395 | -1.09(-2.91%) |
Dec 16, 2022 | 34.39 | 37.80 | 33.91 | 37.52 | 629,079 | +2.78(+8.00%) |
Dec 15, 2022 | 35.04 | 35.06 | 33.90 | 34.74 | 458,382 | -0.50(-1.42%) |
Dec 14, 2022 | 36.10 | 36.10 | 33.52 | 35.24 | 532,572 | -0.75(-2.08%) |
Dec 13, 2022 | 37.00 | 37.00 | 34.41 | 35.99 | 513,259 | +0.19(+0.53%) |
Dec 12, 2022 | 35.52 | 36.90 | 34.22 | 35.80 | 429,524 | +0.18(+0.51%) |
Dec 09, 2022 | 37.20 | 37.31 | 35.59 | 35.62 | 258,710 | -1.57(-4.22%) |
Dec 08, 2022 | 37.89 | 38.64 | 37.19 | 37.19 | 254,872 | -0.57(-1.51%) |
Dec 07, 2022 | 37.65 | 38.52 | 37.05 | 37.76 | 273,874 | +0.10(+0.27%) |
Dec 06, 2022 | 39.19 | 39.19 | 35.86 | 37.66 | 397,053 | -1.96(-4.95%) |
Dec 05, 2022 | 39.09 | 39.83 | 37.55 | 39.62 | 444,415 | +0.64(+1.64%) |
Dec 02, 2022 | 37.92 | 39.28 | 37.32 | 38.98 | 488,814 | +0.29(+0.75%) |