Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 45.00 | 47.50 | 43.50 | 45.96 | 5,884 | +0.71(+1.57%) |
Jan 31, 2023 | 44.58 | 48.37 | 43.22 | 45.25 | 11,377 | +2.59(+6.08%) |
Jan 30, 2023 | 45.30 | 46.00 | 42.50 | 42.66 | 6,453 | -2.50(-5.54%) |
Jan 27, 2023 | 42.52 | 47.70 | 41.00 | 45.16 | 12,133 | +4.12(+10.03%) |
Jan 26, 2023 | 43.50 | 44.50 | 40.50 | 41.04 | 8,968 | -2.18(-5.04%) |
Jan 25, 2023 | 45.09 | 46.45 | 42.50 | 43.22 | 10,582 | -2.56(-5.60%) |
Jan 24, 2023 | 47.00 | 47.50 | 44.76 | 45.78 | 5,394 | -1.19(-2.52%) |
Jan 23, 2023 | 46.00 | 47.50 | 44.04 | 46.97 | 11,577 | +1.21(+2.66%) |
Jan 20, 2023 | 48.50 | 48.60 | 45.45 | 45.76 | 11,679 | -0.31(-0.67%) |
Jan 19, 2023 | 47.50 | 49.50 | 43.50 | 46.06 | 21,742 | +1.57(+3.54%) |
Jan 18, 2023 | 57.00 | 58.50 | 43.76 | 44.49 | 54,673 | -12.01(-21.26%) |
Jan 17, 2023 | 59.50 | 66.50 | 54.50 | 56.50 | 48,874 | -2.50(-4.24%) |
Jan 13, 2023 | 53.00 | 59.00 | 51.00 | 59.00 | 30,977 | +2.00(+3.51%) |
Jan 12, 2023 | 46.00 | 79.50 | 45.50 | 57.00 | 269,652 | +11.70(+25.81%) |
Jan 11, 2023 | 46.50 | 47.21 | 44.00 | 45.30 | 5,231 | +0.86(+1.93%) |
Jan 10, 2023 | 46.00 | 46.85 | 43.45 | 44.45 | 5,370 | -1.16(-2.54%) |
Jan 09, 2023 | 43.50 | 47.15 | 43.59 | 45.60 | 7,223 | +3.23(+7.62%) |
Jan 06, 2023 | 44.50 | 44.59 | 41.00 | 42.38 | 8,235 | -2.83(-6.26%) |
Jan 05, 2023 | 48.00 | 48.16 | 43.00 | 45.20 | 5,979 | -2.80(-5.82%) |
Jan 04, 2023 | 42.60 | 49.00 | 40.09 | 48.00 | 29,850 | +4.55(+10.48%) |
Jan 03, 2023 | 42.00 | 44.50 | 38.62 | 43.45 | 7,100 | +4.45(+11.41%) |
Dec 30, 2022 | 40.00 | 45.20 | 37.50 | 38.99 | 10,392 | -2.45(-5.90%) |
Dec 29, 2022 | 35.50 | 41.50 | 35.50 | 41.44 | 7,497 | +5.20(+14.33%) |
Dec 28, 2022 | 36.00 | 37.46 | 35.00 | 36.24 | 6,145 | -0.48(-1.31%) |
Dec 27, 2022 | 38.50 | 40.00 | 36.00 | 36.73 | 9,969 | -2.93(-7.40%) |
Dec 23, 2022 | 40.59 | 42.00 | 39.00 | 39.66 | 3,519 | -1.16(-2.83%) |
Dec 22, 2022 | 45.00 | 45.00 | 37.76 | 40.81 | 5,641 | -1.63(-3.84%) |
Dec 21, 2022 | 42.50 | 47.50 | 42.00 | 42.45 | 4,868 | -0.42(-0.99%) |
Dec 20, 2022 | 40.00 | 45.12 | 38.50 | 42.87 | 6,421 | +2.98(+7.48%) |
Dec 19, 2022 | 42.00 | 43.40 | 36.80 | 39.88 | 10,003 | -1.96(-4.67%) |
Dec 16, 2022 | 43.55 | 45.00 | 40.52 | 41.84 | 13,522 | -2.22(-5.04%) |
Dec 15, 2022 | 45.00 | 47.25 | 43.50 | 44.06 | 5,495 | -0.95(-2.10%) |
Dec 14, 2022 | 49.00 | 49.99 | 44.66 | 45.01 | 13,877 | -3.73(-7.65%) |
Dec 13, 2022 | 51.00 | 53.50 | 48.00 | 48.73 | 7,796 | +1.16(+2.44%) |
Dec 12, 2022 | 50.50 | 51.50 | 47.26 | 47.58 | 6,780 | -2.92(-5.79%) |
Dec 09, 2022 | 53.50 | 54.00 | 50.00 | 50.50 | 4,236 | -1.50(-2.88%) |
Dec 08, 2022 | 52.00 | 53.45 | 50.00 | 52.00 | 4,199 | +1.00(+1.96%) |
Dec 07, 2022 | 52.00 | 54.00 | 51.00 | 51.00 | 4,980 | -2.00(-3.77%) |
Dec 06, 2022 | 55.50 | 56.00 | 51.00 | 53.00 | 7,442 | -2.50(-4.50%) |
Dec 05, 2022 | 55.00 | 56.50 | 54.00 | 55.50 | 3,725 | +0.50(+0.91%) |
Dec 02, 2022 | 54.50 | 59.50 | 53.00 | 55.00 | 13,171 | -1.00(-1.79%) |