Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.10 | 50.55 | 48.70 | 50.10 | 1,900,337 | +0.40(+0.80%) |
Mar 30, 2023 | 51.10 | 51.60 | 48.65 | 49.70 | 2,019,201 | -0.30(-0.60%) |
Mar 29, 2023 | 51.40 | 52.08 | 48.30 | 50.00 | 2,800,132 | -1.50(-2.91%) |
Mar 28, 2023 | 45.10 | 55.00 | 44.60 | 51.50 | 8,963,551 | +6.00(+13.19%) |
Mar 27, 2023 | 45.10 | 45.80 | 43.00 | 45.50 | 2,028,585 | +0.80(+1.79%) |
Mar 24, 2023 | 44.00 | 45.40 | 43.80 | 44.70 | 1,052,826 | +0.00(+0.00%) |
Mar 23, 2023 | 44.40 | 46.80 | 43.40 | 44.70 | 1,942,208 | +1.30(+3.00%) |
Mar 22, 2023 | 47.30 | 47.50 | 43.10 | 43.40 | 3,135,898 | -0.70(-1.59%) |
Mar 21, 2023 | 43.30 | 44.46 | 42.12 | 44.10 | 2,060,190 | +1.40(+3.28%) |
Mar 20, 2023 | 42.50 | 43.80 | 41.40 | 42.70 | 1,753,038 | +0.90(+2.15%) |
Mar 17, 2023 | 43.00 | 43.40 | 41.08 | 41.80 | 2,743,356 | -2.10(-4.78%) |
Mar 16, 2023 | 42.20 | 46.50 | 40.60 | 43.90 | 2,816,036 | +1.80(+4.28%) |
Mar 15, 2023 | 45.30 | 46.10 | 41.50 | 42.10 | 3,619,968 | -4.30(-9.27%) |
Mar 14, 2023 | 54.80 | 55.10 | 43.60 | 46.40 | 6,472,841 | -8.20(-15.02%) |
Mar 13, 2023 | 54.40 | 55.60 | 52.40 | 54.60 | 1,549,070 | +0.80(+1.49%) |
Mar 10, 2023 | 55.60 | 56.20 | 53.00 | 53.80 | 1,557,477 | -2.70(-4.78%) |
Mar 09, 2023 | 57.40 | 59.20 | 55.60 | 56.50 | 1,609,521 | -1.90(-3.25%) |
Mar 08, 2023 | 60.40 | 61.25 | 56.72 | 58.40 | 1,977,480 | -1.70(-2.83%) |
Mar 07, 2023 | 62.30 | 63.50 | 60.00 | 60.10 | 1,613,234 | -2.40(-3.84%) |
Mar 06, 2023 | 65.70 | 67.50 | 62.50 | 62.50 | 2,612,241 | -3.30(-5.02%) |
Mar 03, 2023 | 62.00 | 66.90 | 61.40 | 65.80 | 3,475,026 | +4.80(+7.87%) |
Mar 02, 2023 | 62.40 | 63.70 | 59.00 | 61.00 | 2,825,925 | -4.70(-7.15%) |
Mar 01, 2023 | 68.00 | 71.07 | 64.60 | 65.70 | 4,102,026 | -5.70(-7.98%) |
Feb 28, 2023 | 77.80 | 85.30 | 71.10 | 71.40 | 11,179,518 | -4.70(-6.18%) |
Feb 27, 2023 | 63.10 | 81.90 | 61.90 | 76.10 | 12,195,965 | +14.10(+22.74%) |
Feb 24, 2023 | 61.30 | 62.40 | 59.90 | 62.00 | 2,349,826 | -0.30(-0.48%) |
Feb 23, 2023 | 62.90 | 66.50 | 59.10 | 62.30 | 4,219,105 | -0.30(-0.48%) |
Feb 22, 2023 | 64.20 | 67.90 | 60.20 | 62.60 | 6,835,561 | +1.60(+2.62%) |
Feb 21, 2023 | 54.70 | 62.00 | 54.40 | 61.00 | 7,326,444 | +8.60(+16.41%) |
Feb 17, 2023 | 53.20 | 55.30 | 52.10 | 52.40 | 2,759,240 | -0.10(-0.19%) |
Feb 16, 2023 | 52.40 | 54.90 | 50.50 | 52.50 | 3,193,076 | +0.80(+1.55%) |
Feb 15, 2023 | 45.60 | 52.70 | 45.30 | 51.70 | 4,643,474 | +6.70(+14.89%) |
Feb 14, 2023 | 45.50 | 46.20 | 43.90 | 45.00 | 3,743,061 | -1.80(-3.85%) |
Feb 13, 2023 | 47.50 | 49.10 | 45.80 | 46.80 | 2,618,900 | -2.20(-4.49%) |
Feb 10, 2023 | 52.10 | 52.10 | 46.40 | 49.00 | 3,867,076 | -4.60(-8.58%) |
Feb 09, 2023 | 58.70 | 58.80 | 51.40 | 53.60 | 2,891,870 | -3.60(-6.29%) |
Feb 08, 2023 | 61.20 | 61.30 | 56.10 | 57.20 | 3,126,619 | -4.60(-7.44%) |
Feb 07, 2023 | 69.40 | 69.60 | 60.50 | 61.80 | 4,736,219 | -6.20(-9.12%) |
Feb 06, 2023 | 63.10 | 73.30 | 60.50 | 68.00 | 6,216,442 | +7.20(+11.84%) |
Feb 03, 2023 | 60.90 | 67.70 | 60.30 | 60.80 | 5,235,337 | +0.00(+0.00%) |
Feb 02, 2023 | 62.80 | 64.50 | 59.30 | 60.80 | 4,945,925 | +3.70(+6.48%) |
Feb 01, 2023 | 53.00 | 57.95 | 52.70 | 57.10 | 3,672,465 | +3.60(+6.73%) |
Jan 31, 2023 | 51.00 | 53.50 | 50.00 | 53.50 | 2,182,088 | +3.40(+6.79%) |
Jan 30, 2023 | 52.80 | 53.40 | 49.50 | 50.10 | 3,397,318 | -5.00(-9.07%) |
Jan 27, 2023 | 52.50 | 56.15 | 51.01 | 55.10 | 3,346,969 | +2.30(+4.36%) |
Jan 26, 2023 | 55.00 | 56.10 | 51.00 | 52.80 | 2,148,274 | -0.50(-0.94%) |
Jan 25, 2023 | 54.30 | 54.70 | 52.80 | 53.30 | 2,282,464 | -1.70(-3.09%) |
Jan 24, 2023 | 59.50 | 60.10 | 54.00 | 55.00 | 2,423,127 | -1.60(-2.83%) |
Jan 23, 2023 | 55.30 | 59.20 | 54.20 | 56.60 | 3,392,238 | +1.40(+2.54%) |
Jan 20, 2023 | 55.30 | 58.05 | 54.50 | 55.20 | 3,157,197 | +0.00(+0.00%) |
Jan 19, 2023 | 54.70 | 56.50 | 52.60 | 55.20 | 2,962,072 | -1.30(-2.30%) |
Jan 18, 2023 | 63.70 | 65.50 | 54.60 | 56.50 | 6,193,636 | -4.20(-6.92%) |
Jan 17, 2023 | 53.70 | 61.70 | 50.60 | 60.70 | 5,739,731 | +10.10(+19.96%) |
Jan 13, 2023 | 48.40 | 51.40 | 47.70 | 50.60 | 2,592,040 | +0.40(+0.80%) |
Jan 12, 2023 | 50.90 | 53.50 | 47.40 | 50.20 | 4,180,312 | +1.00(+2.03%) |
Jan 11, 2023 | 44.30 | 49.80 | 43.20 | 49.20 | 5,352,791 | +8.60(+21.18%) |
Jan 10, 2023 | 39.10 | 40.75 | 39.10 | 40.60 | 1,258,285 | +1.30(+3.31%) |
Jan 09, 2023 | 39.20 | 40.20 | 37.90 | 39.30 | 1,710,585 | +0.80(+2.08%) |
Jan 06, 2023 | 39.80 | 39.90 | 37.70 | 38.50 | 1,530,547 | -1.10(-2.78%) |
Jan 05, 2023 | 40.30 | 40.60 | 38.60 | 39.60 | 1,265,884 | -1.30(-3.18%) |
Jan 04, 2023 | 40.00 | 41.55 | 38.40 | 40.90 | 1,786,229 | +1.60(+4.07%) |