Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.50 | 29.29 | 27.00 | 29.25 | 8,123 | +1.75(+6.36%) |
Mar 30, 2023 | 27.00 | 29.00 | 27.00 | 27.50 | 4,426 | +0.57(+2.10%) |
Mar 29, 2023 | 27.50 | 28.50 | 25.93 | 26.93 | 8,460 | -0.19(-0.70%) |
Mar 28, 2023 | 29.00 | 30.00 | 26.13 | 27.12 | 5,882 | -1.15(-4.07%) |
Mar 27, 2023 | 32.50 | 33.33 | 28.00 | 28.27 | 5,903 | -2.99(-9.56%) |
Mar 24, 2023 | 32.25 | 32.70 | 30.30 | 31.27 | 7,194 | +1.42(+4.76%) |
Mar 23, 2023 | 27.00 | 29.95 | 27.16 | 29.84 | 2,958 | +2.75(+10.15%) |
Mar 22, 2023 | 25.50 | 28.45 | 25.50 | 27.09 | 8,965 | -0.41(-1.49%) |
Mar 21, 2023 | 24.50 | 28.43 | 24.50 | 27.50 | 8,601 | +3.49(+14.56%) |
Mar 20, 2023 | 27.55 | 28.50 | 24.00 | 24.01 | 22,312 | -3.49(-12.69%) |
Mar 17, 2023 | 29.00 | 31.55 | 27.00 | 27.50 | 36,290 | -1.38(-4.76%) |
Mar 16, 2023 | 29.50 | 29.50 | 28.02 | 28.88 | 7,206 | -0.21(-0.72%) |
Mar 15, 2023 | 32.00 | 32.09 | 29.00 | 29.09 | 10,705 | -2.41(-7.67%) |
Mar 14, 2023 | 33.00 | 33.49 | 31.50 | 31.50 | 4,646 | +0.20(+0.66%) |
Mar 13, 2023 | 33.50 | 34.50 | 30.50 | 31.30 | 12,188 | -2.34(-6.94%) |
Mar 10, 2023 | 34.00 | 39.00 | 33.03 | 33.63 | 16,661 | +0.13(+0.39%) |
Mar 09, 2023 | 37.00 | 38.77 | 33.50 | 33.50 | 15,085 | -2.52(-7.00%) |
Mar 08, 2023 | 36.50 | 37.00 | 35.05 | 36.02 | 7,056 | +0.02(+0.06%) |
Mar 07, 2023 | 39.00 | 39.00 | 35.00 | 36.00 | 7,987 | -1.50(-4.00%) |
Mar 06, 2023 | 39.50 | 40.11 | 37.05 | 37.50 | 9,817 | -1.99(-5.04%) |
Mar 03, 2023 | 39.50 | 40.78 | 38.50 | 39.49 | 8,715 | +0.97(+2.50%) |
Mar 02, 2023 | 39.00 | 39.88 | 38.15 | 38.52 | 5,807 | -0.23(-0.59%) |
Mar 01, 2023 | 41.50 | 42.50 | 38.51 | 38.76 | 9,968 | -2.50(-6.07%) |
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%) |