Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.00 | 93.16 | 88.01 | 90.92 | 851,682 | +0.90(+1.00%) |
Mar 30, 2023 | 90.34 | 90.91 | 86.73 | 90.02 | 699,565 | -0.02(-0.02%) |
Mar 29, 2023 | 88.81 | 91.37 | 87.73 | 90.04 | 521,021 | +2.52(+2.88%) |
Mar 28, 2023 | 87.94 | 90.14 | 86.26 | 87.52 | 517,691 | -1.01(-1.14%) |
Mar 27, 2023 | 87.83 | 92.75 | 87.23 | 88.53 | 976,850 | +2.84(+3.31%) |
Mar 24, 2023 | 87.36 | 88.36 | 85.00 | 85.69 | 401,600 | -2.26(-2.57%) |
Mar 23, 2023 | 86.84 | 89.21 | 85.71 | 87.95 | 485,129 | +1.97(+2.29%) |
Mar 22, 2023 | 90.00 | 90.00 | 85.92 | 85.98 | 404,813 | -3.76(-4.19%) |
Mar 21, 2023 | 89.96 | 90.61 | 88.29 | 89.74 | 959,178 | +0.36(+0.40%) |
Mar 20, 2023 | 85.36 | 90.00 | 84.95 | 89.38 | 869,374 | +4.09(+4.80%) |
Mar 17, 2023 | 89.91 | 89.95 | 85.00 | 85.29 | 933,019 | -4.57(-5.09%) |
Mar 16, 2023 | 84.75 | 90.78 | 83.08 | 89.86 | 1,137,230 | +3.43(+3.97%) |
Mar 15, 2023 | 83.52 | 87.65 | 83.01 | 86.43 | 621,975 | +2.07(+2.45%) |
Mar 14, 2023 | 85.00 | 87.78 | 82.63 | 84.36 | 693,554 | -0.45(-0.53%) |
Mar 13, 2023 | 82.34 | 88.20 | 81.55 | 84.81 | 719,942 | +1.85(+2.23%) |
Mar 10, 2023 | 83.62 | 84.39 | 80.32 | 82.96 | 1,104,326 | -1.64(-1.94%) |
Mar 09, 2023 | 81.71 | 86.22 | 80.49 | 84.60 | 1,298,662 | +0.64(+0.76%) |
Mar 08, 2023 | 84.51 | 85.80 | 81.88 | 83.96 | 869,213 | -1.10(-1.29%) |
Mar 07, 2023 | 87.43 | 89.08 | 82.93 | 85.06 | 1,471,041 | -3.45(-3.90%) |
Mar 06, 2023 | 90.00 | 90.96 | 86.62 | 88.51 | 1,722,548 | -2.36(-2.60%) |
Mar 03, 2023 | 86.02 | 91.82 | 84.64 | 90.87 | 2,133,229 | +4.06(+4.68%) |
Mar 02, 2023 | 90.33 | 91.38 | 80.85 | 86.81 | 4,712,355 | -6.36(-6.83%) |
Mar 01, 2023 | 87.84 | 95.00 | 81.03 | 93.17 | 16,335,569 | +62.00(+198.91%) |
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%) |