Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.50 | 18.50 | 17.25 | 17.34 | 9,306 | +0.09(+0.49%) |
Feb 27, 2023 | 20.00 | 20.00 | 16.25 | 17.25 | 9,278 | -2.01(-10.44%) |
Feb 24, 2023 | 20.50 | 20.50 | 19.00 | 19.26 | 2,939 | -1.34(-6.50%) |
Feb 23, 2023 | 19.78 | 21.00 | 19.78 | 20.60 | 5,179 | +0.82(+4.15%) |
Feb 22, 2023 | 18.82 | 21.50 | 18.82 | 19.78 | 12,839 | -1.92(-8.85%) |
Feb 21, 2023 | 23.24 | 25.18 | 21.52 | 21.70 | 12,707 | -1.54(-6.63%) |
Feb 17, 2023 | 23.58 | 24.00 | 23.00 | 23.24 | 5,891 | -0.79(-3.29%) |
Feb 16, 2023 | 23.58 | 24.62 | 23.55 | 24.03 | 4,649 | +0.04(+0.15%) |
Feb 15, 2023 | 23.75 | 24.50 | 23.50 | 24.00 | 7,021 | +0.25(+1.05%) |
Feb 14, 2023 | 24.00 | 25.00 | 23.20 | 23.75 | 4,710 | -0.87(-3.53%) |
Feb 13, 2023 | 24.50 | 25.00 | 23.00 | 24.61 | 8,356 | -0.14(-0.55%) |
Feb 10, 2023 | 25.10 | 25.50 | 24.50 | 24.75 | 9,818 | -0.70(-2.75%) |
Feb 09, 2023 | 26.50 | 27.24 | 24.75 | 25.45 | 15,452 | -1.11(-4.16%) |
Feb 08, 2023 | 31.00 | 33.75 | 26.04 | 26.55 | 120,373 | -1.59(-5.63%) |
Feb 07, 2023 | 27.75 | 28.50 | 27.10 | 28.14 | 4,567 | +0.04(+0.14%) |
Feb 06, 2023 | 27.91 | 28.50 | 27.52 | 28.10 | 3,244 | +0.10(+0.36%) |
Feb 03, 2023 | 30.00 | 30.45 | 27.10 | 28.00 | 9,230 | -2.34(-7.73%) |
Feb 02, 2023 | 30.00 | 31.00 | 29.00 | 30.34 | 12,623 | +0.36(+1.18%) |
Feb 01, 2023 | 27.50 | 30.00 | 27.50 | 29.99 | 7,821 | +2.19(+7.88%) |
Jan 31, 2023 | 27.23 | 28.25 | 26.50 | 27.80 | 2,375 | +0.46(+1.66%) |
Jan 30, 2023 | 26.00 | 27.50 | 25.55 | 27.34 | 4,030 | +1.00(+3.80%) |
Jan 27, 2023 | 28.12 | 28.50 | 24.55 | 26.34 | 11,840 | -1.48(-5.30%) |
Jan 26, 2023 | 27.50 | 29.30 | 26.71 | 27.82 | 4,567 | +0.02(+0.07%) |
Jan 25, 2023 | 29.12 | 31.08 | 26.51 | 27.80 | 9,071 | -1.32(-4.55%) |
Jan 24, 2023 | 29.00 | 29.24 | 26.75 | 29.12 | 9,632 | +0.52(+1.84%) |
Jan 23, 2023 | 29.00 | 29.50 | 27.50 | 28.60 | 4,505 | -0.33(-1.16%) |
Jan 20, 2023 | 28.95 | 28.95 | 28.25 | 28.93 | 6,971 | +1.43(+5.22%) |
Jan 19, 2023 | 26.50 | 27.89 | 26.50 | 27.50 | 9,217 | +1.00(+3.77%) |
Jan 18, 2023 | 29.00 | 31.14 | 24.40 | 26.50 | 19,732 | -2.50(-8.60%) |
Jan 17, 2023 | 36.99 | 36.99 | 28.06 | 29.00 | 24,694 | -7.30(-20.12%) |
Jan 13, 2023 | 38.50 | 39.45 | 36.00 | 36.30 | 12,796 | -2.02(-5.26%) |
Jan 12, 2023 | 38.50 | 39.00 | 37.50 | 38.31 | 4,669 | +0.81(+2.17%) |
Jan 11, 2023 | 36.05 | 40.99 | 36.05 | 37.50 | 13,045 | +1.08(+2.95%) |
Jan 10, 2023 | 34.01 | 36.49 | 34.00 | 36.42 | 10,176 | +2.30(+6.74%) |
Jan 09, 2023 | 33.50 | 34.99 | 33.50 | 34.12 | 5,645 | +0.62(+1.87%) |
Jan 06, 2023 | 32.50 | 33.95 | 32.50 | 33.50 | 8,295 | -0.45(-1.33%) |
Jan 05, 2023 | 32.65 | 33.99 | 31.50 | 33.95 | 7,247 | -0.17(-0.50%) |
Jan 04, 2023 | 34.50 | 35.90 | 32.99 | 34.12 | 11,422 | -0.11(-0.31%) |
Jan 03, 2023 | 33.50 | 35.00 | 33.50 | 34.23 | 11,943 | -1.52(-4.27%) |
Dec 30, 2022 | 35.00 | 37.00 | 34.05 | 35.75 | 7,858 | +0.63(+1.81%) |
Dec 29, 2022 | 39.50 | 43.03 | 32.63 | 35.12 | 46,772 | -5.49(-13.52%) |
Dec 28, 2022 | 34.25 | 40.98 | 34.00 | 40.60 | 21,611 | +6.60(+19.43%) |
Dec 27, 2022 | 50.00 | 50.00 | 30.00 | 34.00 | 70,292 | -19.50(-36.45%) |
Dec 23, 2022 | 52.00 | 54.50 | 50.50 | 53.50 | 26,289 | -0.50(-0.93%) |
Dec 22, 2022 | 57.50 | 59.50 | 50.00 | 54.00 | 44,765 | -2.00(-3.57%) |
Dec 21, 2022 | 70.00 | 70.50 | 52.00 | 56.00 | 47,736 | -16.00(-22.22%) |
Dec 20, 2022 | 73.00 | 74.00 | 71.00 | 72.00 | 21,451 | -1.50(-2.04%) |
Dec 19, 2022 | 74.50 | 74.50 | 68.50 | 73.50 | 15,408 | -1.50(-2.00%) |
Dec 16, 2022 | 75.50 | 76.50 | 74.50 | 75.00 | 10,533 | +0.50(+0.67%) |
Dec 15, 2022 | 75.50 | 76.50 | 74.50 | 74.50 | 16,784 | -2.00(-2.61%) |
Dec 14, 2022 | 77.00 | 77.00 | 74.50 | 76.50 | 20,853 | +1.50(+2.00%) |
Dec 13, 2022 | 80.00 | 80.00 | 65.50 | 75.00 | 58,060 | -3.00(-3.85%) |
Dec 12, 2022 | 75.50 | 78.00 | 75.50 | 78.00 | 15,787 | +2.50(+3.31%) |
Dec 09, 2022 | 78.00 | 78.50 | 75.50 | 75.50 | 41,702 | -1.50(-1.95%) |
Dec 08, 2022 | 76.00 | 77.00 | 72.00 | 77.00 | 38,233 | +1.50(+1.99%) |
Dec 07, 2022 | 75.50 | 82.50 | 73.00 | 75.50 | 77,680 | +2.50(+3.42%) |
Dec 06, 2022 | 71.50 | 73.50 | 71.00 | 73.00 | 20,974 | +3.50(+5.04%) |
Dec 05, 2022 | 69.50 | 75.00 | 66.50 | 69.50 | 53,669 | +1.00(+1.46%) |
Dec 02, 2022 | 71.00 | 74.50 | 66.50 | 68.50 | 29,339 | -1.50(-2.14%) |