Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.74 | 33.57 | 27.21 | 33.57 | 62,877,824 | +5.94(+21.50%) |
Mar 30, 2023 | 26.33 | 27.69 | 26.26 | 27.63 | 16,668,674 | +1.65(+6.35%) |
Mar 29, 2023 | 24.70 | 26.00 | 24.35 | 25.98 | 10,322,853 | +1.59(+6.52%) |
Mar 28, 2023 | 25.57 | 25.83 | 24.12 | 24.39 | 7,813,366 | -1.05(-4.13%) |
Mar 27, 2023 | 25.53 | 26.04 | 24.43 | 25.44 | 13,088,798 | +0.17(+0.67%) |
Mar 24, 2023 | 25.55 | 26.77 | 24.67 | 25.27 | 21,799,858 | +0.38(+1.53%) |
Mar 23, 2023 | 23.00 | 25.95 | 23.00 | 24.89 | 20,230,716 | +2.14(+9.41%) |
Mar 22, 2023 | 23.40 | 24.21 | 22.46 | 22.75 | 13,802,226 | -0.54(-2.32%) |
Mar 21, 2023 | 21.67 | 23.55 | 21.55 | 23.29 | 11,694,800 | +1.71(+7.92%) |
Mar 20, 2023 | 21.40 | 22.20 | 21.02 | 21.58 | 6,889,975 | -0.04(-0.19%) |
Mar 17, 2023 | 22.26 | 22.32 | 21.02 | 21.62 | 8,177,697 | -0.45(-2.04%) |
Mar 16, 2023 | 21.18 | 22.24 | 20.54 | 22.07 | 10,035,646 | +1.22(+5.85%) |
Mar 15, 2023 | 20.60 | 21.16 | 20.16 | 20.85 | 9,038,819 | -0.25(-1.18%) |
Mar 14, 2023 | 22.35 | 22.75 | 20.74 | 21.10 | 12,533,139 | -0.66(-3.03%) |
Mar 13, 2023 | 21.00 | 22.56 | 20.28 | 21.76 | 15,385,934 | +0.49(+2.30%) |
Mar 10, 2023 | 22.59 | 22.87 | 20.76 | 21.27 | 15,945,618 | -1.43(-6.30%) |
Mar 09, 2023 | 25.00 | 25.37 | 22.63 | 22.70 | 17,309,710 | -2.12(-8.54%) |
Mar 08, 2023 | 26.13 | 26.61 | 24.60 | 24.82 | 16,645,785 | -1.32(-5.05%) |
Mar 07, 2023 | 27.17 | 28.37 | 25.77 | 26.14 | 26,574,928 | -1.22(-4.46%) |
Mar 06, 2023 | 28.45 | 29.98 | 26.71 | 27.36 | 50,621,384 | -1.12(-3.93%) |
Mar 03, 2023 | 25.29 | 28.94 | 24.03 | 28.48 | 75,576,184 | +7.17(+33.65%) |
Mar 02, 2023 | 20.52 | 21.83 | 20.33 | 21.31 | 19,533,152 | +0.58(+2.80%) |
Mar 01, 2023 | 22.79 | 22.90 | 20.31 | 20.73 | 14,572,906 | -1.85(-8.19%) |
Feb 28, 2023 | 22.31 | 23.56 | 22.06 | 22.58 | 14,532,994 | +0.39(+1.76%) |
Feb 27, 2023 | 22.52 | 22.83 | 21.64 | 22.19 | 11,557,315 | -0.22(-0.98%) |
Feb 24, 2023 | 22.23 | 22.65 | 21.68 | 22.41 | 9,800,917 | -0.46(-2.01%) |
Feb 23, 2023 | 23.67 | 23.76 | 21.77 | 22.87 | 18,670,232 | +0.51(+2.28%) |
Feb 22, 2023 | 21.61 | 22.86 | 21.30 | 22.36 | 14,455,100 | +0.73(+3.37%) |
Feb 21, 2023 | 24.04 | 25.36 | 21.41 | 21.63 | 22,150,790 | -2.21(-9.27%) |
Feb 17, 2023 | 23.57 | 24.37 | 22.65 | 23.84 | 16,132,229 | -0.39(-1.61%) |
Feb 16, 2023 | 25.04 | 26.77 | 24.05 | 24.23 | 22,520,106 | -1.27(-4.98%) |
Feb 15, 2023 | 23.00 | 25.70 | 22.84 | 25.50 | 26,308,448 | +2.19(+9.40%) |
Feb 14, 2023 | 20.66 | 23.56 | 20.41 | 23.31 | 28,051,350 | +2.17(+10.26%) |
Feb 13, 2023 | 22.93 | 22.98 | 20.72 | 21.14 | 22,393,876 | -1.85(-8.05%) |
Feb 10, 2023 | 22.31 | 23.59 | 21.56 | 22.99 | 24,350,612 | +0.50(+2.22%) |
Feb 09, 2023 | 27.46 | 27.50 | 22.34 | 22.49 | 36,912,240 | -3.70(-14.13%) |
Feb 08, 2023 | 24.68 | 28.40 | 24.50 | 26.19 | 50,733,148 | +1.66(+6.77%) |
Feb 07, 2023 | 26.55 | 27.27 | 23.09 | 24.53 | 59,106,780 | -3.02(-10.96%) |
Feb 06, 2023 | 27.46 | 30.92 | 25.88 | 27.55 | 103,941,776 | +1.67(+6.45%) |
Feb 03, 2023 | 21.34 | 28.48 | 21.12 | 25.88 | 71,831,528 | +3.96(+18.07%) |
Feb 02, 2023 | 22.58 | 23.47 | 21.28 | 21.92 | 29,269,216 | +0.24(+1.11%) |
Feb 01, 2023 | 19.98 | 22.17 | 19.20 | 21.68 | 36,924,584 | +1.83(+9.22%) |
Jan 31, 2023 | 17.71 | 21.34 | 17.47 | 19.85 | 63,027,336 | +3.55(+21.78%) |
Jan 30, 2023 | 17.70 | 18.11 | 16.20 | 16.30 | 11,648,762 | -1.47(-8.27%) |
Jan 27, 2023 | 15.22 | 18.18 | 15.09 | 17.77 | 23,663,312 | +2.69(+17.84%) |
Jan 26, 2023 | 14.99 | 15.35 | 14.33 | 15.08 | 3,046,124 | +0.43(+2.94%) |
Jan 25, 2023 | 14.10 | 14.65 | 13.72 | 14.65 | 1,978,637 | +0.13(+0.90%) |
Jan 24, 2023 | 14.37 | 14.47 | 14.19 | 14.52 | 2,481,863 | -0.02(-0.14%) |
Jan 23, 2023 | 13.69 | 14.55 | 13.47 | 14.54 | 3,455,293 | +1.00(+7.39%) |
Jan 20, 2023 | 13.29 | 13.77 | 13.17 | 13.54 | 2,324,575 | +0.44(+3.36%) |
Jan 19, 2023 | 13.02 | 13.25 | 12.64 | 13.10 | 2,355,247 | -0.08(-0.61%) |
Jan 18, 2023 | 13.57 | 14.17 | 13.17 | 13.18 | 2,699,938 | -0.15(-1.13%) |
Jan 17, 2023 | 12.75 | 13.44 | 12.43 | 13.33 | 3,038,131 | +0.68(+5.38%) |
Jan 13, 2023 | 11.82 | 12.65 | 11.73 | 12.65 | 2,040,849 | +0.60(+4.98%) |
Jan 12, 2023 | 12.00 | 12.07 | 11.64 | 12.05 | 2,271,170 | +0.15(+1.26%) |
Jan 11, 2023 | 11.53 | 12.00 | 11.49 | 11.90 | 2,414,359 | +0.52(+4.57%) |
Jan 10, 2023 | 11.25 | 11.49 | 11.08 | 11.38 | 1,594,837 | +0.15(+1.34%) |
Jan 09, 2023 | 11.18 | 11.68 | 11.12 | 11.23 | 2,104,586 | +0.28(+2.56%) |
Jan 06, 2023 | 10.85 | 11.00 | 10.47 | 10.95 | 1,194,643 | +0.14(+1.30%) |
Jan 05, 2023 | 11.18 | 11.18 | 10.80 | 10.81 | 1,269,376 | -0.53(-4.67%) |
Jan 04, 2023 | 11.36 | 11.42 | 11.07 | 11.34 | 1,354,727 | +0.27(+2.44%) |