Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.76 | 34.30 | 32.17 | 34.30 | 536 | +1.57(+4.79%) |
Mar 30, 2023 | 35.10 | 35.10 | 31.61 | 32.74 | 680 | -2.29(-6.55%) |
Mar 29, 2023 | 35.10 | 35.10 | 33.34 | 35.03 | 554 | +0.00(+0.00%) |
Mar 28, 2023 | 36.01 | 36.01 | 33.95 | 35.03 | 550 | -1.01(-2.79%) |
Mar 27, 2023 | 36.22 | 36.27 | 35.12 | 36.04 | 297 | -0.26(-0.71%) |
Mar 24, 2023 | 35.57 | 36.29 | 35.10 | 36.29 | 686 | -0.30(-0.83%) |
Mar 23, 2023 | 34.82 | 38.26 | 34.63 | 36.60 | 742 | +0.35(+0.97%) |
Mar 22, 2023 | 36.97 | 36.97 | 34.40 | 36.25 | 939 | +0.87(+2.45%) |
Mar 21, 2023 | 34.59 | 36.95 | 33.70 | 35.38 | 2,584 | +0.80(+2.30%) |
Mar 20, 2023 | 36.01 | 36.85 | 31.82 | 34.59 | 2,980 | -2.55(-6.87%) |
Mar 17, 2023 | 38.38 | 41.42 | 35.10 | 37.14 | 1,369 | -1.40(-3.64%) |
Mar 16, 2023 | 40.95 | 41.65 | 37.42 | 38.54 | 1,854 | -1.24(-3.12%) |
Mar 15, 2023 | 38.26 | 39.78 | 37.21 | 39.78 | 1,244 | +2.34(+6.25%) |
Mar 14, 2023 | 37.00 | 40.37 | 36.04 | 37.44 | 1,459 | +2.06(+5.82%) |
Mar 13, 2023 | 37.44 | 37.98 | 35.10 | 35.38 | 1,522 | -2.60(-6.84%) |
Mar 10, 2023 | 35.76 | 41.89 | 34.75 | 37.98 | 3,924 | +1.12(+3.05%) |
Mar 09, 2023 | 35.59 | 43.52 | 34.87 | 36.85 | 4,104 | +0.58(+1.61%) |
Mar 08, 2023 | 37.44 | 39.69 | 35.33 | 36.27 | 1,779 | -1.17(-3.12%) |
Mar 07, 2023 | 40.25 | 41.65 | 35.33 | 37.44 | 3,790 | +1.17(+3.23%) |
Mar 06, 2023 | 35.43 | 39.69 | 35.10 | 36.27 | 1,677 | +1.17(+3.33%) |
Mar 03, 2023 | 35.10 | 37.21 | 33.60 | 35.10 | 2,730 | -0.02(-0.07%) |
Mar 02, 2023 | 35.10 | 38.21 | 34.98 | 35.12 | 2,897 | -1.73(-4.70%) |
Mar 01, 2023 | 38.61 | 42.19 | 35.10 | 36.85 | 2,536 | -2.69(-6.80%) |
Feb 28, 2023 | 39.48 | 39.78 | 37.39 | 39.55 | 4,858 | +0.42(+1.08%) |
Feb 27, 2023 | 37.44 | 40.90 | 35.10 | 39.12 | 1,857 | +1.22(+3.21%) |
Feb 24, 2023 | 37.44 | 39.05 | 32.76 | 37.91 | 2,297 | -1.03(-2.64%) |
Feb 23, 2023 | 39.87 | 42.10 | 34.07 | 38.94 | 4,131 | -2.18(-5.29%) |
Feb 22, 2023 | 43.29 | 44.93 | 39.78 | 41.11 | 1,284 | -3.18(-7.18%) |
Feb 21, 2023 | 43.85 | 49.14 | 40.46 | 44.30 | 5,762 | -0.05(-0.11%) |
Feb 17, 2023 | 40.86 | 44.37 | 38.82 | 44.34 | 3,553 | +2.78(+6.70%) |
Feb 16, 2023 | 43.95 | 45.70 | 40.15 | 41.56 | 4,276 | -1.61(-3.74%) |
Feb 15, 2023 | 47.99 | 47.99 | 40.06 | 43.17 | 4,068 | -5.24(-10.83%) |
Feb 14, 2023 | 46.96 | 48.41 | 45.02 | 48.41 | 1,378 | +0.68(+1.42%) |
Feb 13, 2023 | 47.50 | 50.94 | 45.63 | 47.74 | 3,718 | -0.47(-0.97%) |
Feb 10, 2023 | 50.54 | 53.82 | 48.20 | 48.20 | 5,294 | -2.81(-5.50%) |
Feb 09, 2023 | 53.82 | 54.99 | 49.35 | 51.01 | 3,963 | -5.15(-9.17%) |
Feb 08, 2023 | 48.86 | 60.84 | 48.41 | 56.16 | 12,302 | +5.62(+11.11%) |
Feb 07, 2023 | 52.65 | 53.05 | 47.15 | 50.54 | 11,205 | -3.79(-6.98%) |
Feb 06, 2023 | 63.18 | 63.79 | 50.80 | 54.33 | 90,472 | +7.77(+16.68%) |
Feb 03, 2023 | 50.05 | 50.05 | 45.16 | 46.57 | 34,154 | -0.26(-0.55%) |
Feb 02, 2023 | 49.14 | 50.54 | 45.00 | 46.82 | 6,874 | -1.15(-2.39%) |
Feb 01, 2023 | 42.49 | 48.67 | 41.68 | 47.97 | 8,387 | +5.50(+12.95%) |
Jan 31, 2023 | 42.92 | 43.99 | 41.07 | 42.47 | 6,171 | -1.52(-3.46%) |
Jan 30, 2023 | 46.22 | 46.22 | 40.37 | 43.99 | 5,395 | +0.42(+0.97%) |
Jan 27, 2023 | 42.12 | 48.91 | 40.37 | 43.57 | 12,432 | +1.45(+3.44%) |
Jan 26, 2023 | 36.88 | 60.84 | 35.22 | 42.12 | 61,417 | +5.94(+16.43%) |
Jan 25, 2023 | 38.94 | 38.94 | 35.10 | 36.18 | 3,605 | -2.43(-6.30%) |
Jan 24, 2023 | 41.56 | 41.65 | 38.61 | 38.61 | 2,414 | -1.05(-2.65%) |
Jan 23, 2023 | 39.78 | 40.25 | 36.50 | 39.66 | 5,152 | +1.64(+4.31%) |
Jan 20, 2023 | 34.00 | 44.46 | 34.00 | 38.02 | 14,502 | +3.23(+9.28%) |
Jan 19, 2023 | 39.08 | 39.08 | 33.02 | 34.80 | 2,021 | -0.14(-0.40%) |
Jan 18, 2023 | 37.07 | 37.14 | 32.76 | 34.94 | 3,686 | -2.81(-7.44%) |
Jan 17, 2023 | 40.95 | 40.95 | 33.42 | 37.74 | 5,830 | -3.21(-7.83%) |
Jan 13, 2023 | 40.86 | 42.10 | 39.78 | 40.95 | 3,626 | -1.17(-2.78%) |
Jan 12, 2023 | 44.46 | 44.23 | 35.33 | 42.12 | 8,042 | -2.32(-5.21%) |
Jan 11, 2023 | 37.44 | 46.22 | 35.59 | 44.44 | 19,680 | +8.17(+22.52%) |
Jan 10, 2023 | 31.59 | 37.44 | 31.59 | 36.27 | 7,085 | +3.74(+11.51%) |
Jan 09, 2023 | 29.48 | 33.93 | 29.25 | 32.53 | 7,180 | +2.36(+7.84%) |
Jan 06, 2023 | 31.57 | 31.59 | 29.23 | 30.16 | 3,688 | -0.26(-0.85%) |
Jan 05, 2023 | 30.42 | 31.80 | 28.62 | 30.42 | 5,554 | -0.70(-2.26%) |
Jan 04, 2023 | 29.25 | 31.59 | 28.08 | 31.12 | 9,331 | +2.85(+10.10%) |