Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.50 | 22.50 | 20.52 | 21.50 | 6,428 | -0.12(-0.53%) |
Apr 27, 2023 | 21.50 | 23.00 | 20.50 | 21.62 | 8,408 | +0.34(+1.60%) |
Apr 26, 2023 | 21.60 | 22.83 | 21.00 | 21.28 | 5,387 | -0.29(-1.37%) |
Apr 25, 2023 | 22.00 | 23.78 | 21.50 | 21.57 | 7,022 | -0.47(-2.13%) |
Apr 24, 2023 | 23.50 | 24.85 | 22.00 | 22.05 | 5,212 | -0.86(-3.75%) |
Apr 21, 2023 | 25.00 | 26.00 | 22.64 | 22.91 | 6,472 | -1.84(-7.44%) |
Apr 20, 2023 | 24.50 | 25.29 | 24.15 | 24.75 | 4,592 | +0.96(+4.06%) |
Apr 19, 2023 | 24.00 | 26.00 | 23.50 | 23.78 | 11,842 | +0.14(+0.59%) |
Apr 18, 2023 | 23.50 | 24.58 | 21.00 | 23.64 | 12,606 | +1.39(+6.25%) |
Apr 17, 2023 | 24.00 | 24.00 | 22.00 | 22.25 | 10,883 | +0.25(+1.16%) |
Apr 14, 2023 | 23.25 | 24.00 | 21.50 | 22.00 | 7,875 | -1.15(-4.99%) |
Apr 13, 2023 | 23.50 | 24.25 | 23.00 | 23.15 | 9,439 | -0.35(-1.49%) |
Apr 12, 2023 | 25.25 | 25.25 | 23.50 | 23.50 | 9,898 | -0.91(-3.71%) |
Apr 11, 2023 | 25.50 | 25.66 | 24.23 | 24.41 | 6,767 | +0.14(+0.60%) |
Apr 10, 2023 | 26.50 | 26.75 | 24.00 | 24.26 | 11,633 | -2.33(-8.76%) |
Apr 06, 2023 | 25.50 | 27.46 | 25.50 | 26.59 | 4,570 | +1.09(+4.27%) |
Apr 05, 2023 | 26.58 | 27.50 | 24.50 | 25.50 | 6,673 | -0.41(-1.60%) |
Apr 04, 2023 | 27.50 | 29.25 | 25.00 | 25.91 | 5,963 | -1.43(-5.23%) |
Apr 03, 2023 | 28.55 | 29.25 | 27.05 | 27.34 | 3,917 | -1.91(-6.51%) |
Mar 31, 2023 | 27.50 | 29.29 | 27.00 | 29.25 | 8,123 | +1.75(+6.36%) |
Mar 30, 2023 | 27.00 | 29.00 | 27.00 | 27.50 | 4,426 | +0.57(+2.10%) |
Mar 29, 2023 | 27.50 | 28.50 | 25.93 | 26.93 | 8,460 | -0.19(-0.70%) |
Mar 28, 2023 | 29.00 | 30.00 | 26.13 | 27.12 | 5,882 | -1.15(-4.07%) |
Mar 27, 2023 | 32.50 | 33.33 | 28.00 | 28.27 | 5,903 | -2.99(-9.56%) |
Mar 24, 2023 | 32.25 | 32.70 | 30.30 | 31.27 | 7,194 | +1.42(+4.76%) |
Mar 23, 2023 | 27.00 | 29.95 | 27.16 | 29.84 | 2,958 | +2.75(+10.15%) |
Mar 22, 2023 | 25.50 | 28.45 | 25.50 | 27.09 | 8,965 | -0.41(-1.49%) |
Mar 21, 2023 | 24.50 | 28.43 | 24.50 | 27.50 | 8,601 | +3.49(+14.56%) |
Mar 20, 2023 | 27.55 | 28.50 | 24.00 | 24.01 | 22,312 | -3.49(-12.69%) |
Mar 17, 2023 | 29.00 | 31.55 | 27.00 | 27.50 | 36,290 | -1.38(-4.76%) |
Mar 16, 2023 | 29.50 | 29.50 | 28.02 | 28.88 | 7,206 | -0.21(-0.72%) |
Mar 15, 2023 | 32.00 | 32.09 | 29.00 | 29.09 | 10,705 | -2.41(-7.67%) |
Mar 14, 2023 | 33.00 | 33.49 | 31.50 | 31.50 | 4,646 | +0.20(+0.66%) |
Mar 13, 2023 | 33.50 | 34.50 | 30.50 | 31.30 | 12,188 | -2.34(-6.94%) |
Mar 10, 2023 | 34.00 | 39.00 | 33.03 | 33.63 | 16,661 | +0.13(+0.39%) |
Mar 09, 2023 | 37.00 | 38.77 | 33.50 | 33.50 | 15,085 | -2.52(-7.00%) |
Mar 08, 2023 | 36.50 | 37.00 | 35.05 | 36.02 | 7,056 | +0.02(+0.06%) |
Mar 07, 2023 | 39.00 | 39.00 | 35.00 | 36.00 | 7,987 | -1.50(-4.00%) |
Mar 06, 2023 | 39.50 | 40.11 | 37.05 | 37.50 | 9,817 | -1.99(-5.04%) |
Mar 03, 2023 | 39.50 | 40.78 | 38.50 | 39.49 | 8,715 | +0.97(+2.50%) |
Mar 02, 2023 | 39.00 | 39.88 | 38.15 | 38.52 | 5,807 | -0.23(-0.59%) |
Mar 01, 2023 | 41.50 | 42.50 | 38.51 | 38.76 | 9,968 | -2.50(-6.07%) |
Feb 28, 2023 | 41.00 | 42.50 | 40.00 | 41.26 | 6,463 | +0.57(+1.41%) |
Feb 27, 2023 | 41.50 | 43.00 | 40.00 | 40.69 | 5,807 | +0.84(+2.11%) |
Feb 24, 2023 | 42.35 | 44.00 | 38.00 | 39.84 | 8,361 | -3.04(-7.09%) |
Feb 23, 2023 | 43.50 | 45.00 | 42.49 | 42.88 | 6,426 | -0.34(-0.80%) |
Feb 22, 2023 | 41.50 | 47.48 | 41.00 | 43.23 | 9,045 | +0.31(+0.72%) |
Feb 21, 2023 | 44.00 | 45.00 | 42.50 | 42.92 | 5,689 | -1.16(-2.64%) |
Feb 17, 2023 | 46.00 | 46.00 | 43.66 | 44.09 | 3,604 | -1.10(-2.43%) |
Feb 16, 2023 | 47.00 | 47.34 | 44.51 | 45.19 | 4,306 | -0.75(-1.63%) |
Feb 15, 2023 | 43.49 | 47.50 | 43.49 | 45.94 | 7,521 | +2.45(+5.62%) |
Feb 14, 2023 | 43.00 | 44.95 | 43.00 | 43.49 | 3,675 | +0.47(+1.08%) |
Feb 13, 2023 | 45.50 | 46.00 | 43.00 | 43.02 | 4,233 | -1.75(-3.90%) |
Feb 10, 2023 | 48.50 | 49.00 | 44.00 | 44.77 | 7,106 | -2.82(-5.94%) |
Feb 09, 2023 | 46.78 | 50.00 | 45.50 | 47.59 | 6,370 | +1.09(+2.34%) |
Feb 08, 2023 | 46.50 | 49.99 | 45.00 | 46.51 | 7,316 | -0.64(-1.37%) |
Feb 07, 2023 | 50.50 | 50.50 | 45.98 | 47.15 | 10,169 | -3.35(-6.63%) |
Feb 06, 2023 | 53.50 | 54.50 | 47.50 | 50.50 | 8,960 | -3.00(-5.61%) |
Feb 03, 2023 | 52.00 | 57.50 | 51.50 | 53.50 | 12,442 | +2.00(+3.88%) |
Feb 02, 2023 | 48.50 | 52.50 | 47.50 | 51.50 | 15,562 | +5.54(+12.05%) |