Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 28.74 | 28.78 | 26.91 | 28.27 | 3,763 | +0.89(+3.25%) |
Dec 30, 2022 | 27.85 | 29.20 | 26.11 | 27.38 | 3,067 | -0.42(-1.52%) |
Dec 29, 2022 | 28.08 | 29.72 | 27.38 | 27.80 | 3,352 | -0.98(-3.41%) |
Dec 28, 2022 | 30.42 | 31.36 | 28.08 | 28.78 | 3,696 | +0.00(+0.00%) |
Dec 27, 2022 | 28.90 | 33.93 | 26.91 | 28.78 | 13,904 | +1.64(+6.03%) |
Dec 23, 2022 | 28.08 | 28.55 | 26.98 | 27.14 | 2,028 | -1.52(-5.31%) |
Dec 22, 2022 | 27.38 | 29.95 | 26.82 | 28.66 | 6,457 | +0.87(+3.11%) |
Dec 21, 2022 | 26.93 | 28.29 | 25.97 | 27.80 | 6,514 | +0.96(+3.57%) |
Dec 20, 2022 | 28.08 | 28.71 | 26.61 | 26.84 | 9,624 | -1.43(-5.05%) |
Dec 19, 2022 | 27.87 | 28.27 | 25.74 | 28.27 | 9,555 | +0.14(+0.50%) |
Dec 16, 2022 | 29.58 | 29.58 | 26.93 | 28.13 | 6,986 | -0.51(-1.80%) |
Dec 15, 2022 | 28.95 | 29.18 | 26.28 | 28.64 | 11,997 | -0.84(-2.86%) |
Dec 14, 2022 | 31.59 | 33.53 | 29.02 | 29.48 | 25,956 | -4.87(-14.17%) |
Dec 13, 2022 | 55.95 | 62.15 | 31.66 | 34.35 | 216,684 | -0.28(-0.81%) |
Dec 12, 2022 | 35.69 | 41.82 | 32.76 | 34.63 | 22,839 | -0.47(-1.33%) |
Dec 09, 2022 | 33.93 | 35.10 | 30.49 | 35.10 | 2,791 | +0.23(+0.67%) |
Dec 08, 2022 | 32.83 | 35.12 | 30.98 | 34.87 | 3,881 | -0.07(-0.20%) |
Dec 07, 2022 | 32.29 | 34.94 | 30.49 | 34.94 | 4,250 | +2.18(+6.64%) |
Dec 06, 2022 | 39.78 | 39.55 | 30.42 | 32.76 | 9,608 | -6.79(-17.16%) |
Dec 05, 2022 | 41.11 | 41.53 | 38.38 | 39.55 | 5,290 | +0.30(+0.78%) |
Dec 02, 2022 | 40.95 | 41.93 | 36.97 | 39.24 | 7,144 | -0.59(-1.47%) |