Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.30 | 18.17 | 16.83 | 17.70 | 5,883 | +0.06(+0.32%) |
May 05, 2023 | 17.70 | 18.42 | 17.11 | 17.64 | 6,251 | -0.66(-3.59%) |
May 04, 2023 | 19.03 | 19.14 | 16.80 | 18.30 | 12,556 | +0.00(+0.00%) |
May 03, 2023 | 17.40 | 18.30 | 16.36 | 18.30 | 9,007 | +1.48(+8.77%) |
May 02, 2023 | 17.70 | 18.00 | 16.50 | 16.82 | 9,766 | -0.28(-1.61%) |
May 01, 2023 | 16.44 | 17.70 | 16.38 | 17.10 | 11,014 | +0.45(+2.70%) |
Apr 28, 2023 | 17.23 | 17.40 | 16.37 | 16.65 | 20,666 | -1.05(-5.95%) |
Apr 27, 2023 | 17.70 | 19.50 | 17.40 | 17.70 | 29,566 | -3.13(-15.03%) |
Apr 26, 2023 | 21.17 | 24.67 | 17.77 | 20.84 | 574,277 | +4.28(+25.82%) |
Apr 25, 2023 | 16.50 | 17.53 | 15.99 | 16.56 | 10,614 | -0.53(-3.12%) |
Apr 24, 2023 | 18.30 | 18.60 | 15.90 | 17.09 | 23,051 | -1.13(-6.19%) |
Apr 21, 2023 | 18.30 | 20.40 | 18.00 | 18.22 | 52,413 | -0.83(-4.35%) |
Apr 20, 2023 | 17.35 | 20.97 | 16.80 | 19.05 | 117,503 | +2.21(+13.13%) |
Apr 19, 2023 | 21.00 | 24.48 | 16.57 | 16.84 | 775,408 | +1.81(+12.06%) |
Apr 18, 2023 | 17.10 | 17.40 | 14.42 | 15.03 | 18,198 | -2.37(-13.62%) |
Apr 17, 2023 | 17.40 | 19.20 | 16.05 | 17.40 | 36,911 | -0.60(-3.35%) |
Apr 14, 2023 | 14.67 | 18.90 | 14.14 | 18.00 | 52,592 | +2.10(+13.23%) |
Apr 13, 2023 | 16.20 | 17.10 | 14.70 | 15.90 | 27,784 | -0.30(-1.85%) |
Apr 12, 2023 | 14.65 | 17.10 | 14.40 | 16.20 | 67,021 | +0.15(+0.92%) |
Apr 11, 2023 | 18.60 | 20.08 | 15.06 | 16.05 | 703,613 | +3.18(+24.71%) |
Apr 10, 2023 | 12.00 | 13.26 | 11.55 | 12.87 | 41,941 | +1.36(+11.81%) |
Apr 06, 2023 | 11.70 | 12.25 | 10.98 | 11.51 | 26,142 | +0.02(+0.18%) |
Apr 05, 2023 | 12.15 | 12.90 | 11.44 | 11.49 | 30,254 | -0.19(-1.62%) |
Apr 04, 2023 | 12.00 | 13.47 | 11.11 | 11.68 | 152,136 | -19.22(-62.21%) |
Apr 03, 2023 | 34.50 | 36.00 | 27.58 | 30.90 | 8,093 | -3.60(-10.43%) |
Mar 31, 2023 | 38.10 | 39.61 | 33.30 | 34.50 | 4,214 | -4.20(-10.85%) |
Mar 30, 2023 | 42.30 | 46.20 | 37.50 | 38.70 | 6,484 | -3.60(-8.51%) |
Mar 29, 2023 | 48.30 | 50.10 | 37.80 | 42.30 | 7,055 | -5.40(-11.32%) |
Mar 28, 2023 | 66.00 | 68.70 | 45.00 | 47.70 | 5,072 | -19.80(-29.33%) |
Mar 27, 2023 | 69.90 | 72.30 | 64.50 | 67.50 | 3,004 | -7.18(-9.61%) |
Mar 24, 2023 | 75.00 | 80.09 | 74.40 | 74.68 | 1,316 | -1.67(-2.19%) |
Mar 23, 2023 | 84.30 | 86.40 | 75.01 | 76.35 | 1,881 | -9.14(-10.70%) |
Mar 22, 2023 | 85.80 | 90.00 | 83.10 | 85.49 | 2,320 | -2.61(-2.96%) |
Mar 21, 2023 | 92.10 | 94.50 | 87.00 | 88.10 | 2,693 | -7.90(-8.23%) |
Mar 20, 2023 | 103.50 | 108.00 | 92.10 | 96.00 | 4,265 | -10.50(-9.86%) |
Mar 17, 2023 | 103.50 | 108.19 | 90.00 | 106.50 | 11,346 | +5.70(+5.65%) |
Mar 16, 2023 | 117.00 | 124.50 | 94.05 | 100.80 | 10,101 | -6.30(-5.88%) |
Mar 15, 2023 | 113.40 | 113.70 | 105.60 | 107.10 | 3,789 | -7.50(-6.54%) |
Mar 14, 2023 | 129.90 | 130.20 | 111.18 | 114.60 | 12,347 | -12.90(-10.12%) |
Mar 13, 2023 | 123.00 | 151.25 | 121.80 | 127.50 | 329,907 | +22.50(+21.43%) |
Mar 10, 2023 | 97.50 | 105.00 | 96.00 | 105.00 | 907 | +4.50(+4.48%) |
Mar 09, 2023 | 96.45 | 100.50 | 96.18 | 100.50 | 803 | +4.50(+4.69%) |
Mar 08, 2023 | 91.80 | 98.66 | 91.80 | 96.00 | 660 | +3.60(+3.90%) |
Mar 07, 2023 | 94.20 | 97.50 | 92.10 | 92.40 | 238 | +1.20(+1.32%) |
Mar 06, 2023 | 99.90 | 99.90 | 90.90 | 91.20 | 146 | -3.30(-3.49%) |
Mar 03, 2023 | 90.60 | 94.50 | 90.60 | 94.50 | 96 | +1.80(+1.94%) |
Mar 02, 2023 | 90.30 | 92.70 | 90.30 | 92.70 | 90 | -0.30(-0.32%) |
Mar 01, 2023 | 94.20 | 97.82 | 90.60 | 93.00 | 672 | -4.20(-4.32%) |
Feb 28, 2023 | 89.40 | 103.65 | 88.20 | 97.20 | 1,144 | +8.70(+9.83%) |
Feb 27, 2023 | 97.80 | 101.24 | 87.00 | 88.50 | 1,110 | -14.10(-13.74%) |
Feb 24, 2023 | 99.00 | 105.00 | 97.50 | 102.60 | 483 | +3.60(+3.64%) |
Feb 23, 2023 | 102.90 | 111.00 | 97.50 | 99.00 | 1,238 | -8.10(-7.56%) |
Feb 22, 2023 | 110.40 | 111.30 | 97.50 | 107.10 | 3,807 | -5.40(-4.80%) |
Feb 21, 2023 | 108.00 | 112.50 | 106.20 | 112.50 | 202 | +1.50(+1.35%) |
Feb 17, 2023 | 105.60 | 111.00 | 105.60 | 111.00 | 170 | +1.50(+1.37%) |
Feb 16, 2023 | 106.80 | 110.85 | 105.60 | 109.50 | 300 | +0.00(+0.00%) |
Feb 15, 2023 | 108.90 | 115.80 | 105.90 | 109.50 | 593 | +0.90(+0.83%) |
Feb 14, 2023 | 115.80 | 115.80 | 108.60 | 108.60 | 527 | -7.50(-6.46%) |
Feb 13, 2023 | 116.40 | 120.00 | 112.80 | 116.10 | 1,078 | -3.90(-3.25%) |
Feb 10, 2023 | 111.30 | 120.00 | 111.30 | 120.00 | 473 | +2.10(+1.78%) |
Feb 09, 2023 | 116.40 | 121.80 | 112.50 | 117.90 | 846 | +2.10(+1.81%) |
Feb 08, 2023 | 122.70 | 122.70 | 114.00 | 115.80 | 111 | -3.60(-3.02%) |
Feb 07, 2023 | 118.50 | 121.80 | 114.33 | 119.40 | 1,177 | -2.40(-1.97%) |
Feb 06, 2023 | 107.10 | 121.80 | 107.10 | 121.80 | 1,931 | +10.80(+9.73%) |
Feb 03, 2023 | 108.60 | 117.00 | 106.80 | 111.00 | 1,186 | +0.60(+0.54%) |
Feb 02, 2023 | 107.10 | 111.60 | 104.70 | 110.40 | 917 | +9.60(+9.52%) |
Feb 01, 2023 | 104.10 | 107.10 | 100.20 | 100.80 | 880 | -6.30(-5.88%) |
Jan 31, 2023 | 111.30 | 115.80 | 100.50 | 107.10 | 4,231 | -1.80(-1.65%) |
Jan 30, 2023 | 114.00 | 117.60 | 104.70 | 108.90 | 3,019 | -8.70(-7.40%) |
Jan 27, 2023 | 112.20 | 123.30 | 111.00 | 117.60 | 2,644 | +3.90(+3.43%) |
Jan 26, 2023 | 110.10 | 117.00 | 110.10 | 113.70 | 692 | -3.30(-2.82%) |
Jan 25, 2023 | 126.30 | 141.90 | 105.00 | 117.00 | 6,614 | -1.80(-1.52%) |
Jan 24, 2023 | 118.50 | 122.40 | 118.50 | 118.80 | 524 | -0.75(-0.63%) |
Jan 23, 2023 | 138.00 | 138.00 | 112.80 | 119.55 | 2,033 | -20.55(-14.67%) |
Jan 20, 2023 | 135.00 | 141.30 | 126.00 | 140.10 | 1,465 | +5.70(+4.24%) |
Jan 19, 2023 | 135.00 | 136.61 | 124.20 | 134.40 | 564 | -2.10(-1.54%) |
Jan 18, 2023 | 135.90 | 142.50 | 121.50 | 136.50 | 1,027 | +9.60(+7.57%) |
Jan 17, 2023 | 144.00 | 144.30 | 120.90 | 126.90 | 3,627 | -15.90(-11.13%) |
Jan 13, 2023 | 140.70 | 148.80 | 132.00 | 142.80 | 1,442 | +4.50(+3.25%) |
Jan 12, 2023 | 150.00 | 150.00 | 130.50 | 138.30 | 2,178 | -8.70(-5.92%) |
Jan 11, 2023 | 134.70 | 153.00 | 128.70 | 147.00 | 9,526 | +16.80(+12.90%) |
Jan 10, 2023 | 123.90 | 138.00 | 110.10 | 130.20 | 6,885 | +22.80(+21.23%) |
Jan 09, 2023 | 112.50 | 142.50 | 107.10 | 107.40 | 14,799 | +2.40(+2.29%) |
Jan 06, 2023 | 97.80 | 105.00 | 97.80 | 105.00 | 481 | +0.00(+0.00%) |
Jan 05, 2023 | 107.10 | 107.40 | 101.91 | 105.00 | 1,844 | +7.20(+7.36%) |
Jan 04, 2023 | 93.60 | 102.00 | 93.60 | 97.80 | 563 | +3.90(+4.15%) |
Jan 03, 2023 | 94.80 | 98.51 | 91.80 | 93.90 | 545 | -0.90(-0.95%) |
Dec 30, 2022 | 97.80 | 105.00 | 93.30 | 94.80 | 602 | -4.20(-4.24%) |
Dec 29, 2022 | 105.30 | 106.80 | 93.30 | 99.00 | 892 | -1.50(-1.49%) |
Dec 28, 2022 | 106.50 | 109.20 | 99.90 | 100.50 | 1,523 | -12.90(-11.38%) |
Dec 27, 2022 | 112.80 | 118.50 | 107.10 | 113.40 | 1,135 | -4.15(-3.53%) |
Dec 23, 2022 | 120.00 | 120.00 | 108.90 | 117.55 | 1,555 | +1.75(+1.51%) |
Dec 22, 2022 | 120.00 | 120.00 | 114.00 | 115.80 | 803 | -1.20(-1.03%) |
Dec 21, 2022 | 121.20 | 121.20 | 113.40 | 117.00 | 874 | +0.60(+0.52%) |
Dec 20, 2022 | 117.60 | 119.10 | 111.30 | 116.40 | 1,348 | -0.86(-0.74%) |
Dec 19, 2022 | 122.10 | 122.10 | 108.00 | 117.26 | 1,971 | -6.94(-5.59%) |
Dec 16, 2022 | 125.70 | 133.50 | 116.40 | 124.20 | 4,190 | +3.26(+2.69%) |
Dec 15, 2022 | 117.00 | 153.00 | 109.50 | 120.94 | 43,032 | +25.54(+26.77%) |
Dec 14, 2022 | 121.20 | 121.20 | 95.40 | 95.40 | 520 | -6.30(-6.19%) |
Dec 13, 2022 | 99.30 | 119.70 | 97.20 | 101.70 | 3,602 | +10.80(+11.88%) |
Dec 12, 2022 | 92.40 | 100.20 | 90.90 | 90.90 | 230 | +0.90(+1.00%) |
Dec 09, 2022 | 95.40 | 99.00 | 90.00 | 90.00 | 929 | -2.40(-2.60%) |
Dec 08, 2022 | 95.70 | 102.00 | 91.20 | 92.40 | 405 | -3.20(-3.35%) |
Dec 07, 2022 | 102.30 | 109.20 | 93.00 | 95.60 | 2,126 | -10.00(-9.47%) |
Dec 06, 2022 | 105.00 | 115.50 | 102.60 | 105.60 | 628 | -5.40(-4.86%) |
Dec 05, 2022 | 119.70 | 119.70 | 100.53 | 111.00 | 5,131 | +0.00(+0.00%) |
Dec 02, 2022 | 114.00 | 115.50 | 108.30 | 111.00 | 1,923 | +2.99(+2.77%) |
Dec 01, 2022 | 117.90 | 125.10 | 108.01 | 108.01 | 921 | -8.09(-6.97%) |
Nov 30, 2022 | 95.70 | 147.00 | 90.00 | 116.10 | 4,356 | +17.10(+17.27%) |
Nov 29, 2022 | 118.20 | 118.20 | 94.80 | 99.00 | 1,508 | -18.30(-15.60%) |
Nov 28, 2022 | 131.40 | 137.70 | 114.00 | 117.30 | 1,572 | -19.50(-14.25%) |
Nov 25, 2022 | 157.20 | 168.00 | 135.00 | 136.80 | 2,229 | -1.50(-1.08%) |
Nov 23, 2022 | 125.40 | 150.83 | 125.40 | 138.30 | 2,485 | +3.30(+2.44%) |
Nov 22, 2022 | 141.90 | 150.00 | 126.60 | 135.00 | 2,688 | -19.50(-12.62%) |
Nov 21, 2022 | 175.50 | 183.00 | 154.50 | 154.50 | 4,430 | -19.80(-11.36%) |
Nov 18, 2022 | 160.50 | 180.00 | 159.00 | 174.30 | 6,889 | +14.40(+9.01%) |
Nov 17, 2022 | 159.00 | 168.00 | 146.40 | 159.90 | 1,664 | -6.60(-3.96%) |
Nov 16, 2022 | 174.90 | 174.90 | 151.80 | 166.50 | 3,401 | -10.50(-5.93%) |