Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.60 | 28.98 | 25.91 | 28.42 | 9,219 | +2.70(+10.50%) |
Apr 27, 2023 | 25.72 | 28.00 | 25.72 | 25.72 | 1,743 | +0.03(+0.12%) |
Apr 26, 2023 | 27.80 | 27.80 | 25.30 | 25.69 | 304 | -0.80(-3.02%) |
Apr 25, 2023 | 27.49 | 27.49 | 25.12 | 26.49 | 7,630 | -1.00(-3.64%) |
Apr 24, 2023 | 29.54 | 29.54 | 25.60 | 27.49 | 1,321 | -1.48(-5.11%) |
Apr 21, 2023 | 28.00 | 29.99 | 28.00 | 28.97 | 208 | -0.93(-3.11%) |
Apr 20, 2023 | 29.32 | 29.90 | 28.00 | 29.90 | 1,609 | +0.80(+2.75%) |
Apr 19, 2023 | 29.00 | 30.96 | 29.00 | 29.10 | 1,306 | -1.86(-6.01%) |
Apr 18, 2023 | 30.00 | 31.00 | 29.23 | 30.96 | 1,826 | +1.50(+5.09%) |
Apr 17, 2023 | 29.10 | 32.66 | 29.10 | 29.46 | 1,093 | -1.04(-3.41%) |
Apr 14, 2023 | 29.83 | 30.50 | 29.50 | 30.50 | 822 | +0.37(+1.23%) |
Apr 13, 2023 | 29.50 | 31.00 | 27.00 | 30.13 | 5,681 | +0.83(+2.83%) |
Apr 12, 2023 | 25.60 | 29.90 | 24.96 | 29.30 | 3,179 | +2.30(+8.52%) |
Apr 11, 2023 | 27.00 | 30.00 | 26.00 | 27.00 | 22,839 | -0.01(-0.04%) |
Apr 10, 2023 | 26.60 | 30.00 | 26.60 | 27.01 | 3,963 | -1.00(-3.57%) |
Apr 06, 2023 | 28.00 | 32.00 | 27.00 | 28.01 | 9,242 | +0.01(+0.04%) |
Apr 05, 2023 | 34.30 | 37.80 | 26.19 | 28.00 | 13,613 | -10.00(-26.32%) |
Apr 04, 2023 | 36.00 | 40.00 | 36.00 | 38.00 | 962 | +2.05(+5.70%) |
Apr 03, 2023 | 38.00 | 39.50 | 35.00 | 35.95 | 2,144 | -2.07(-5.44%) |
Mar 31, 2023 | 36.00 | 40.00 | 36.00 | 38.02 | 1,109 | +0.23(+0.61%) |
Mar 30, 2023 | 39.00 | 40.95 | 36.00 | 37.79 | 446 | -1.34(-3.42%) |
Mar 29, 2023 | 38.00 | 42.00 | 38.00 | 39.13 | 304 | +0.13(+0.33%) |
Mar 28, 2023 | 40.04 | 43.89 | 37.00 | 39.00 | 576 | -2.00(-4.88%) |
Mar 27, 2023 | 37.26 | 42.00 | 37.26 | 41.00 | 662 | -0.50(-1.20%) |
Mar 24, 2023 | 38.50 | 41.50 | 38.50 | 41.50 | 309 | +0.99(+2.44%) |
Mar 23, 2023 | 39.00 | 40.51 | 35.00 | 40.51 | 841 | +1.61(+4.14%) |
Mar 22, 2023 | 42.00 | 42.00 | 35.00 | 38.90 | 1,484 | -2.10(-5.12%) |
Mar 21, 2023 | 41.30 | 44.00 | 39.00 | 41.00 | 1,513 | -1.30(-3.07%) |
Mar 20, 2023 | 41.00 | 42.30 | 39.00 | 42.30 | 76 | +1.30(+3.17%) |
Mar 17, 2023 | 41.49 | 41.99 | 41.00 | 41.00 | 24 | -1.00(-2.38%) |
Mar 16, 2023 | 42.99 | 43.90 | 42.00 | 42.00 | 199 | -0.52(-1.22%) |
Mar 15, 2023 | 42.00 | 43.00 | 41.00 | 42.52 | 276 | -1.48(-3.36%) |
Mar 14, 2023 | 43.00 | 46.00 | 40.00 | 44.00 | 830 | -1.00(-2.22%) |
Mar 13, 2023 | 41.70 | 45.00 | 41.70 | 45.00 | 207 | +1.65(+3.81%) |
Mar 10, 2023 | 42.28 | 44.99 | 42.00 | 43.35 | 442 | +0.85(+2.00%) |
Mar 09, 2023 | 38.50 | 44.00 | 38.50 | 42.50 | 421 | +0.50(+1.19%) |
Mar 08, 2023 | 40.00 | 42.00 | 39.00 | 42.00 | 394 | +2.88(+7.36%) |
Mar 07, 2023 | 40.09 | 40.72 | 37.50 | 39.12 | 814 | +1.90(+5.10%) |
Mar 06, 2023 | 41.00 | 41.51 | 36.82 | 37.22 | 361 | -1.79(-4.59%) |
Mar 03, 2023 | 42.50 | 42.50 | 39.00 | 39.01 | 287 | -3.24(-7.67%) |
Mar 02, 2023 | 38.80 | 43.98 | 38.77 | 42.25 | 772 | +1.25(+3.05%) |
Mar 01, 2023 | 45.00 | 45.00 | 40.00 | 41.00 | 488 | -3.00(-6.82%) |
Feb 28, 2023 | 44.00 | 47.00 | 44.00 | 44.00 | 198 | +0.05(+0.11%) |
Feb 27, 2023 | 48.00 | 47.53 | 42.50 | 43.95 | 157 | -5.05(-10.31%) |
Feb 24, 2023 | 47.15 | 52.00 | 44.01 | 49.00 | 1,059 | +2.07(+4.41%) |
Feb 23, 2023 | 44.50 | 50.00 | 44.50 | 46.93 | 1,954 | +3.17(+7.24%) |
Feb 22, 2023 | 35.01 | 44.00 | 35.00 | 43.76 | 2,503 | +7.76(+21.56%) |
Feb 21, 2023 | 34.20 | 38.03 | 32.00 | 36.00 | 3,022 | +1.71(+4.99%) |
Feb 17, 2023 | 35.00 | 36.80 | 32.26 | 34.29 | 2,486 | -1.51(-4.22%) |
Feb 16, 2023 | 38.25 | 38.86 | 35.00 | 35.80 | 833 | -3.00(-7.73%) |
Feb 15, 2023 | 41.00 | 41.00 | 38.00 | 38.80 | 1,051 | -1.85(-4.55%) |
Feb 14, 2023 | 41.07 | 43.12 | 40.00 | 40.65 | 463 | -2.50(-5.79%) |
Feb 13, 2023 | 43.00 | 46.00 | 40.74 | 43.15 | 53 | +0.15(+0.35%) |
Feb 10, 2023 | 41.71 | 47.00 | 38.11 | 43.00 | 836 | +0.00(+0.00%) |
Feb 09, 2023 | 43.12 | 43.55 | 39.00 | 43.00 | 1,507 | +1.92(+4.67%) |
Feb 08, 2023 | 42.47 | 44.59 | 41.00 | 41.08 | 703 | -3.66(-8.18%) |
Feb 07, 2023 | 45.50 | 45.50 | 42.51 | 44.74 | 311 | +1.74(+4.05%) |
Feb 06, 2023 | 47.50 | 47.50 | 42.00 | 43.00 | 551 | -3.00(-6.52%) |
Feb 03, 2023 | 49.00 | 50.00 | 46.00 | 46.00 | 291 | -2.00(-4.17%) |
Feb 02, 2023 | 49.00 | 49.00 | 48.00 | 48.00 | 141 | -0.99(-2.02%) |