Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.80 | 85.30 | 71.10 | 71.40 | 11,179,463 | -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 | 3,126,614 | -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 | 2,962,876 | -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 | 43.10 | 49.20 | 5,352,791 | +8.60(+21.18%) |
Jan 10, 2023 | 39.10 | 40.75 | 39.10 | 40.60 | 1,258,933 | +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%) |
Jan 03, 2023 | 41.40 | 43.90 | 38.73 | 39.30 | 2,203,963 | -1.40(-3.44%) |
Dec 30, 2022 | 40.40 | 40.90 | 39.00 | 40.70 | 1,845,088 | -0.70(-1.69%) |
Dec 29, 2022 | 39.00 | 41.90 | 38.60 | 41.40 | 2,116,174 | +3.00(+7.81%) |
Dec 28, 2022 | 40.10 | 41.30 | 38.10 | 38.40 | 2,957,655 | -1.90(-4.71%) |
Dec 27, 2022 | 42.00 | 42.10 | 40.00 | 40.30 | 2,151,888 | -3.70(-8.41%) |
Dec 23, 2022 | 47.00 | 48.20 | 43.10 | 44.00 | 3,031,126 | -5.10(-10.39%) |
Dec 22, 2022 | 41.40 | 49.80 | 41.10 | 49.10 | 5,535,695 | -3.90(-7.36%) |
Dec 21, 2022 | 51.40 | 53.70 | 50.50 | 53.00 | 1,954,815 | +2.20(+4.33%) |
Dec 20, 2022 | 48.70 | 51.50 | 47.40 | 50.80 | 2,218,846 | +1.90(+3.89%) |
Dec 19, 2022 | 52.30 | 53.20 | 47.80 | 48.90 | 2,939,572 | -4.20(-7.91%) |
Dec 16, 2022 | 56.50 | 57.30 | 51.30 | 53.10 | 2,969,483 | -2.90(-5.18%) |
Dec 15, 2022 | 56.00 | 60.48 | 55.30 | 56.00 | 2,863,602 | -1.50(-2.61%) |
Dec 14, 2022 | 57.70 | 58.80 | 56.05 | 57.50 | 2,206,039 | +0.30(+0.52%) |
Dec 13, 2022 | 65.00 | 65.10 | 55.30 | 57.20 | 3,483,398 | -2.30(-3.87%) |
Dec 12, 2022 | 59.90 | 60.00 | 56.10 | 59.50 | 1,744,892 | +0.10(+0.17%) |
Dec 09, 2022 | 60.50 | 61.30 | 58.10 | 59.40 | 2,505,645 | -1.30(-2.14%) |
Dec 08, 2022 | 62.40 | 67.00 | 59.70 | 60.70 | 3,078,254 | +0.20(+0.33%) |
Dec 07, 2022 | 67.70 | 71.30 | 60.00 | 60.50 | 3,894,521 | -7.00(-10.37%) |
Dec 06, 2022 | 74.60 | 74.80 | 66.80 | 67.50 | 2,604,864 | -7.00(-9.40%) |
Dec 05, 2022 | 81.80 | 85.40 | 74.10 | 74.50 | 2,823,620 | -7.20(-8.81%) |
Dec 02, 2022 | 81.80 | 86.30 | 79.20 | 81.70 | 3,476,904 | +0.00(+0.00%) |