Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.99 | 69.80 | 61.00 | 65.05 | 54,524 | -3.95(-5.72%) |
Mar 30, 2023 | 72.63 | 73.28 | 67.67 | 69.00 | 32,869 | -3.45(-4.76%) |
Mar 29, 2023 | 77.33 | 77.99 | 72.00 | 72.45 | 43,011 | -3.54(-4.66%) |
Mar 28, 2023 | 72.00 | 78.40 | 71.00 | 75.99 | 36,595 | +4.69(+6.58%) |
Mar 27, 2023 | 62.45 | 71.73 | 62.45 | 71.30 | 30,093 | +9.50(+15.37%) |
Mar 24, 2023 | 58.90 | 62.64 | 58.90 | 61.80 | 9,730 | +2.90(+4.92%) |
Mar 23, 2023 | 55.50 | 59.06 | 55.50 | 58.90 | 23,767 | +3.59(+6.49%) |
Mar 22, 2023 | 53.00 | 56.30 | 53.00 | 55.31 | 17,057 | +1.41(+2.62%) |
Mar 21, 2023 | 50.00 | 54.70 | 49.98 | 53.90 | 16,774 | +3.79(+7.56%) |
Mar 20, 2023 | 49.08 | 51.02 | 49.08 | 50.11 | 9,381 | +0.21(+0.42%) |
Mar 17, 2023 | 52.49 | 52.66 | 49.90 | 49.90 | 8,686 | -2.40(-4.59%) |
Mar 16, 2023 | 54.67 | 54.70 | 51.85 | 52.30 | 10,363 | -0.56(-1.06%) |
Mar 15, 2023 | 54.00 | 54.49 | 51.11 | 52.86 | 32,040 | -2.13(-3.87%) |
Mar 14, 2023 | 55.00 | 57.00 | 54.99 | 54.99 | 19,220 | +1.48(+2.77%) |
Mar 13, 2023 | 58.79 | 60.84 | 52.90 | 53.51 | 23,557 | -6.35(-10.61%) |
Mar 10, 2023 | 58.89 | 61.00 | 56.23 | 59.86 | 33,462 | +0.88(+1.49%) |
Mar 09, 2023 | 56.81 | 59.78 | 56.81 | 58.98 | 15,117 | +0.98(+1.69%) |
Mar 08, 2023 | 56.37 | 58.00 | 56.37 | 58.00 | 3,024 | +0.99(+1.74%) |
Mar 07, 2023 | 58.19 | 58.19 | 56.02 | 57.01 | 5,597 | -0.48(-0.83%) |
Mar 06, 2023 | 53.90 | 58.46 | 53.52 | 57.49 | 27,408 | +4.29(+8.06%) |
Mar 03, 2023 | 54.26 | 55.53 | 53.00 | 53.20 | 3,708 | -0.51(-0.95%) |
Mar 02, 2023 | 55.00 | 55.58 | 52.55 | 53.71 | 11,317 | -0.36(-0.67%) |
Mar 01, 2023 | 52.29 | 55.12 | 52.29 | 54.07 | 8,729 | +2.06(+3.96%) |
Feb 28, 2023 | 53.00 | 53.22 | 48.60 | 52.01 | 13,394 | +0.01(+0.02%) |
Feb 27, 2023 | 43.00 | 55.15 | 43.00 | 52.00 | 60,171 | +10.60(+25.60%) |
Feb 24, 2023 | 40.01 | 42.63 | 40.01 | 41.40 | 8,482 | -0.03(-0.07%) |
Feb 23, 2023 | 39.16 | 42.90 | 39.00 | 41.43 | 17,255 | +2.18(+5.55%) |
Feb 22, 2023 | 39.81 | 41.00 | 38.77 | 39.25 | 13,570 | -1.02(-2.53%) |
Feb 21, 2023 | 40.99 | 41.80 | 38.80 | 40.27 | 8,992 | -0.34(-0.84%) |
Feb 17, 2023 | 39.29 | 41.85 | 39.29 | 40.61 | 9,882 | +0.07(+0.17%) |
Feb 16, 2023 | 38.06 | 41.85 | 38.06 | 40.54 | 19,498 | -0.69(-1.67%) |
Feb 15, 2023 | 39.27 | 41.93 | 39.27 | 41.23 | 17,828 | +1.98(+5.04%) |
Feb 14, 2023 | 40.20 | 40.60 | 38.42 | 39.25 | 18,090 | -0.70(-1.75%) |
Feb 13, 2023 | 37.96 | 40.94 | 37.96 | 39.95 | 11,780 | +1.15(+2.96%) |
Feb 10, 2023 | 36.15 | 39.33 | 35.87 | 38.80 | 15,481 | +2.42(+6.65%) |
Feb 09, 2023 | 36.00 | 36.41 | 35.30 | 36.38 | 11,317 | +0.88(+2.48%) |
Feb 08, 2023 | 37.80 | 38.09 | 35.20 | 35.50 | 16,262 | -2.50(-6.58%) |
Feb 07, 2023 | 33.00 | 38.08 | 32.15 | 38.00 | 23,601 | +4.07(+12.00%) |
Feb 06, 2023 | 37.63 | 38.13 | 30.00 | 33.93 | 54,778 | -3.45(-9.23%) |
Feb 03, 2023 | 37.95 | 38.66 | 37.09 | 37.38 | 11,784 | +0.18(+0.48%) |
Feb 02, 2023 | 38.58 | 38.59 | 34.05 | 37.20 | 17,330 | -1.38(-3.56%) |
Feb 01, 2023 | 39.20 | 39.20 | 35.10 | 38.58 | 11,685 | +0.50(+1.30%) |
Jan 31, 2023 | 35.50 | 38.35 | 35.50 | 38.08 | 10,864 | +3.19(+9.14%) |
Jan 30, 2023 | 35.29 | 36.45 | 34.50 | 34.89 | 6,055 | -0.41(-1.16%) |
Jan 27, 2023 | 32.33 | 35.99 | 32.33 | 35.30 | 14,171 | +2.80(+8.62%) |
Jan 26, 2023 | 31.01 | 32.57 | 31.01 | 32.50 | 1,573 | +0.90(+2.85%) |
Jan 25, 2023 | 31.00 | 32.33 | 30.78 | 31.60 | 16,554 | +0.60(+1.94%) |
Jan 24, 2023 | 31.00 | 33.18 | 29.12 | 31.00 | 23,512 | +1.00(+3.33%) |
Jan 23, 2023 | 29.35 | 30.00 | 29.35 | 30.00 | 2,555 | +0.75(+2.56%) |
Jan 20, 2023 | 29.89 | 30.60 | 29.20 | 29.25 | 10,332 | -0.73(-2.43%) |
Jan 19, 2023 | 28.58 | 30.90 | 28.58 | 29.98 | 8,632 | +0.11(+0.37%) |
Jan 18, 2023 | 28.71 | 32.01 | 28.71 | 29.87 | 10,865 | +0.02(+0.07%) |
Jan 17, 2023 | 27.71 | 30.50 | 27.71 | 29.85 | 10,279 | +1.85(+6.61%) |
Jan 13, 2023 | 26.20 | 28.00 | 25.37 | 28.00 | 11,818 | +2.34(+9.14%) |
Jan 12, 2023 | 24.90 | 26.01 | 24.50 | 25.66 | 6,878 | +1.06(+4.29%) |
Jan 11, 2023 | 25.15 | 25.18 | 24.28 | 24.60 | 10,070 | -0.40(-1.60%) |
Jan 10, 2023 | 25.76 | 25.76 | 24.42 | 25.00 | 5,007 | -0.59(-2.31%) |
Jan 09, 2023 | 24.75 | 25.62 | 24.75 | 25.59 | 4,253 | +0.05(+0.20%) |
Jan 06, 2023 | 23.50 | 27.50 | 23.50 | 25.54 | 18,191 | +2.34(+10.06%) |
Jan 05, 2023 | 20.99 | 23.40 | 20.99 | 23.20 | 7,009 | +2.76(+13.47%) |
Jan 04, 2023 | 20.03 | 20.45 | 20.00 | 20.45 | 9,571 | +0.45(+2.25%) |