Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.38 | 57.67 | 50.99 | 51.18 | 3,830,595 | -1.53(-2.90%) |
Feb 27, 2023 | 53.14 | 57.16 | 51.80 | 52.71 | 3,887,466 | -5.34(-9.20%) |
Feb 24, 2023 | 60.32 | 63.35 | 57.70 | 58.05 | 2,879,329 | -5.65(-8.87%) |
Feb 23, 2023 | 67.36 | 71.02 | 61.96 | 63.70 | 3,834,604 | -9.15(-12.56%) |
Feb 22, 2023 | 75.42 | 77.14 | 66.00 | 72.85 | 3,406,306 | -8.42(-10.36%) |
Feb 21, 2023 | 77.56 | 82.81 | 76.81 | 81.27 | 2,391,422 | +9.84(+13.78%) |
Feb 17, 2023 | 69.62 | 73.20 | 68.65 | 71.43 | 2,453,628 | +7.37(+11.50%) |
Feb 16, 2023 | 60.30 | 65.67 | 60.00 | 64.06 | 1,690,655 | +2.48(+4.03%) |
Feb 15, 2023 | 59.75 | 62.28 | 57.36 | 61.58 | 1,731,642 | +4.92(+8.68%) |
Feb 14, 2023 | 59.50 | 60.16 | 56.11 | 56.66 | 1,953,154 | -5.17(-8.36%) |
Feb 13, 2023 | 61.78 | 64.16 | 58.75 | 61.83 | 2,012,667 | +5.20(+9.18%) |
Feb 10, 2023 | 63.20 | 63.67 | 56.42 | 56.63 | 2,536,844 | -7.03(-11.04%) |
Feb 09, 2023 | 64.41 | 66.09 | 59.58 | 63.66 | 2,713,813 | -1.29(-1.99%) |
Feb 08, 2023 | 59.62 | 66.80 | 58.64 | 64.95 | 2,316,361 | +7.91(+13.87%) |
Feb 07, 2023 | 62.36 | 62.60 | 56.01 | 57.04 | 3,102,823 | -5.42(-8.68%) |
Feb 06, 2023 | 66.31 | 69.11 | 62.16 | 62.46 | 2,782,094 | -5.06(-7.49%) |
Feb 03, 2023 | 65.91 | 70.29 | 64.98 | 67.52 | 3,689,696 | +2.87(+4.44%) |
Feb 02, 2023 | 60.84 | 65.59 | 57.15 | 64.65 | 2,834,117 | +1.95(+3.11%) |
Feb 01, 2023 | 57.87 | 63.90 | 56.83 | 62.70 | 3,055,443 | +9.63(+18.15%) |
Jan 31, 2023 | 56.58 | 57.12 | 52.19 | 53.07 | 4,752,558 | -2.42(-4.36%) |
Jan 30, 2023 | 53.45 | 55.67 | 51.87 | 55.49 | 2,280,654 | +7.26(+15.05%) |
Jan 27, 2023 | 49.39 | 51.96 | 47.18 | 48.23 | 4,224,438 | -2.10(-4.17%) |
Jan 26, 2023 | 53.14 | 54.62 | 48.63 | 50.33 | 4,759,549 | +2.08(+4.31%) |
Jan 25, 2023 | 45.29 | 48.35 | 44.39 | 48.25 | 3,046,715 | +5.70(+13.40%) |
Jan 24, 2023 | 40.64 | 43.58 | 39.97 | 42.55 | 2,843,393 | +3.56(+9.13%) |
Jan 23, 2023 | 42.63 | 45.79 | 38.56 | 38.99 | 5,878,201 | -6.41(-14.12%) |
Jan 20, 2023 | 41.94 | 46.07 | 40.35 | 45.40 | 4,639,049 | +1.98(+4.56%) |
Jan 19, 2023 | 41.85 | 43.57 | 41.31 | 43.42 | 2,402,736 | +0.79(+1.85%) |
Jan 18, 2023 | 42.00 | 43.05 | 40.55 | 42.63 | 3,105,989 | +4.92(+13.05%) |
Jan 17, 2023 | 36.54 | 39.50 | 36.40 | 37.71 | 3,904,484 | -2.34(-5.84%) |
Jan 13, 2023 | 39.51 | 41.05 | 38.25 | 40.05 | 2,936,310 | +3.30(+8.98%) |
Jan 12, 2023 | 32.90 | 37.40 | 32.89 | 36.75 | 4,938,109 | +0.27(+0.74%) |
Jan 11, 2023 | 38.34 | 41.96 | 36.02 | 36.48 | 5,302,638 | -2.07(-5.37%) |
Jan 10, 2023 | 36.74 | 38.59 | 36.18 | 38.55 | 3,851,487 | +4.92(+14.63%) |
Jan 09, 2023 | 34.74 | 35.07 | 30.00 | 33.63 | 6,589,073 | -2.97(-8.11%) |
Jan 06, 2023 | 37.29 | 37.98 | 35.32 | 36.60 | 5,739,758 | +1.09(+3.07%) |
Jan 05, 2023 | 34.41 | 36.47 | 33.88 | 35.51 | 5,173,076 | +4.86(+15.86%) |
Jan 04, 2023 | 31.64 | 32.95 | 30.00 | 30.65 | 5,134,462 | -1.91(-5.87%) |
Jan 03, 2023 | 31.45 | 33.42 | 30.61 | 32.56 | 5,058,807 | +5.00(+18.14%) |
Dec 30, 2022 | 27.85 | 28.16 | 26.23 | 27.56 | 4,211,942 | +1.05(+3.96%) |
Dec 29, 2022 | 27.08 | 27.99 | 26.19 | 26.51 | 5,318,029 | +1.16(+4.58%) |
Dec 28, 2022 | 25.58 | 26.92 | 25.26 | 25.35 | 5,957,195 | +2.24(+9.69%) |
Dec 27, 2022 | 23.31 | 24.14 | 22.76 | 23.11 | 5,824,764 | +0.04(+0.17%) |
Dec 23, 2022 | 24.62 | 24.82 | 22.05 | 23.07 | 8,963,218 | +0.49(+2.17%) |
Dec 22, 2022 | 20.78 | 23.59 | 20.13 | 22.58 | 10,959,351 | +2.78(+14.04%) |
Dec 21, 2022 | 19.08 | 20.38 | 19.04 | 19.80 | 7,657,259 | -0.11(-0.55%) |
Dec 20, 2022 | 19.96 | 20.38 | 19.56 | 19.91 | 10,666,985 | +2.32(+13.19%) |
Dec 19, 2022 | 17.06 | 17.81 | 16.80 | 17.59 | 8,868,864 | +2.20(+14.29%) |
Dec 16, 2022 | 15.98 | 16.10 | 14.86 | 15.39 | 10,506,779 | +0.93(+6.43%) |
Dec 15, 2022 | 14.62 | 15.82 | 13.76 | 14.46 | 19,074,504 | -1.06(-6.83%) |
Dec 14, 2022 | 14.68 | 15.62 | 14.27 | 15.52 | 15,615,566 | +2.24(+16.87%) |
Dec 13, 2022 | 13.32 | 14.04 | 12.80 | 13.28 | 26,154,250 | -1.82(-12.05%) |
Dec 12, 2022 | 13.59 | 15.21 | 13.47 | 15.10 | 20,318,136 | -0.97(-6.04%) |
Dec 09, 2022 | 16.07 | 17.65 | 15.79 | 16.07 | 20,991,952 | -1.83(-10.22%) |
Dec 08, 2022 | 18.68 | 18.95 | 16.75 | 17.90 | 12,966,705 | -1.08(-5.69%) |
Dec 07, 2022 | 20.41 | 22.15 | 18.80 | 18.98 | 13,282,024 | -3.35(-15.00%) |
Dec 06, 2022 | 21.20 | 22.61 | 20.37 | 22.33 | 8,838,957 | +1.84(+8.98%) |
Dec 05, 2022 | 19.49 | 20.88 | 19.24 | 20.49 | 11,568,695 | +3.42(+20.04%) |
Dec 02, 2022 | 16.11 | 17.29 | 15.22 | 17.07 | 11,297,355 | +2.62(+18.13%) |