Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.10 | 44.40 | 35.10 | 41.10 | 130,624 | +5.40(+15.13%) |
Feb 27, 2023 | 36.00 | 37.20 | 34.50 | 35.70 | 34,161 | -1.50(-4.03%) |
Feb 24, 2023 | 36.30 | 39.00 | 34.50 | 37.20 | 25,955 | -0.90(-2.36%) |
Feb 23, 2023 | 38.70 | 39.87 | 36.00 | 38.10 | 22,636 | -0.60(-1.55%) |
Feb 22, 2023 | 37.50 | 38.85 | 36.75 | 38.70 | 18,144 | +1.20(+3.20%) |
Feb 21, 2023 | 38.70 | 39.60 | 34.80 | 37.50 | 31,621 | -2.70(-6.72%) |
Feb 17, 2023 | 41.10 | 41.40 | 39.00 | 40.20 | 21,036 | -1.80(-4.29%) |
Feb 16, 2023 | 43.50 | 45.00 | 41.40 | 42.00 | 23,365 | -1.50(-3.45%) |
Feb 15, 2023 | 42.60 | 46.20 | 42.30 | 43.50 | 34,341 | -1.80(-3.97%) |
Feb 14, 2023 | 41.70 | 46.50 | 40.80 | 45.30 | 59,941 | +1.50(+3.42%) |
Feb 13, 2023 | 39.30 | 44.40 | 38.10 | 43.80 | 64,179 | +4.50(+11.45%) |
Feb 10, 2023 | 40.50 | 40.50 | 36.90 | 39.30 | 47,254 | -1.80(-4.38%) |
Feb 09, 2023 | 42.60 | 43.77 | 40.20 | 41.10 | 40,806 | -0.30(-0.72%) |
Feb 08, 2023 | 42.30 | 42.60 | 39.60 | 41.40 | 48,670 | -1.80(-4.17%) |
Feb 07, 2023 | 45.00 | 45.00 | 41.10 | 43.20 | 65,177 | -1.80(-4.00%) |
Feb 06, 2023 | 45.90 | 46.80 | 44.10 | 45.00 | 67,143 | -0.30(-0.66%) |
Feb 03, 2023 | 45.30 | 47.70 | 44.40 | 45.30 | 86,018 | -2.10(-4.43%) |
Feb 02, 2023 | 45.00 | 51.15 | 44.10 | 47.40 | 212,423 | +2.40(+5.33%) |
Feb 01, 2023 | 48.00 | 48.30 | 43.50 | 45.00 | 183,152 | -4.20(-8.54%) |
Jan 31, 2023 | 53.40 | 58.50 | 48.00 | 49.20 | 658,944 | +3.30(+7.19%) |
Jan 30, 2023 | 47.10 | 48.00 | 42.60 | 45.90 | 232,184 | +3.00(+6.99%) |
Jan 27, 2023 | 48.60 | 49.50 | 42.30 | 42.90 | 82,447 | -5.40(-11.18%) |
Jan 26, 2023 | 52.20 | 53.10 | 47.40 | 48.30 | 203,014 | -33.00(-40.59%) |
Jan 25, 2023 | 80.70 | 89.10 | 76.80 | 81.30 | 48,929 | +6.00(+7.97%) |
Jan 24, 2023 | 81.30 | 92.40 | 75.30 | 75.30 | 32,956 | -6.90(-8.39%) |
Jan 23, 2023 | 85.50 | 86.10 | 78.00 | 82.20 | 17,309 | -4.50(-5.19%) |
Jan 20, 2023 | 85.20 | 93.90 | 82.50 | 86.70 | 25,908 | -11.70(-11.89%) |
Jan 19, 2023 | 110.70 | 119.40 | 93.60 | 98.40 | 56,876 | -2.40(-2.38%) |
Jan 18, 2023 | 94.50 | 134.70 | 91.80 | 100.80 | 124,723 | +2.40(+2.44%) |
Jan 17, 2023 | 103.50 | 112.20 | 94.50 | 98.40 | 10,791 | -1.20(-1.20%) |
Jan 13, 2023 | 111.60 | 117.00 | 97.20 | 99.60 | 16,434 | -13.08(-11.61%) |
Jan 12, 2023 | 113.88 | 128.40 | 106.80 | 112.68 | 13,257 | -10.56(-8.57%) |
Jan 11, 2023 | 145.56 | 152.40 | 117.60 | 123.24 | 20,179 | -0.84(-0.68%) |
Jan 10, 2023 | 165.72 | 225.48 | 120.36 | 124.08 | 126,451 | +26.88(+27.65%) |
Jan 09, 2023 | 97.20 | 114.84 | 90.24 | 97.20 | 11,364 | +3.84(+4.11%) |
Jan 06, 2023 | 96.00 | 97.20 | 87.96 | 93.36 | 2,437 | -5.64(-5.70%) |
Jan 05, 2023 | 114.00 | 114.00 | 96.12 | 99.00 | 3,898 | -17.40(-14.95%) |
Jan 04, 2023 | 112.80 | 161.64 | 102.00 | 116.40 | 22,321 | +18.00(+18.29%) |
Jan 03, 2023 | 87.84 | 105.60 | 87.60 | 98.40 | 5,871 | +10.44(+11.87%) |
Dec 30, 2022 | 87.60 | 96.00 | 81.60 | 87.96 | 5,630 | +0.36(+0.41%) |
Dec 29, 2022 | 90.00 | 99.72 | 62.52 | 87.60 | 7,159 | -10.80(-10.98%) |
Dec 28, 2022 | 89.76 | 110.40 | 84.00 | 98.40 | 4,970 | +2.64(+2.76%) |
Dec 27, 2022 | 102.00 | 102.12 | 90.12 | 95.76 | 2,339 | -2.64(-2.68%) |
Dec 23, 2022 | 103.20 | 115.20 | 92.64 | 98.40 | 6,247 | -1.80(-1.80%) |
Dec 22, 2022 | 94.80 | 103.68 | 90.00 | 100.20 | 3,305 | +5.40(+5.70%) |
Dec 21, 2022 | 102.00 | 106.80 | 93.12 | 94.80 | 2,539 | -1.20(-1.25%) |
Dec 20, 2022 | 96.00 | 110.40 | 93.60 | 96.00 | 4,218 | -6.24(-6.10%) |
Dec 19, 2022 | 96.00 | 107.88 | 94.80 | 102.24 | 5,357 | -8.16(-7.39%) |
Dec 16, 2022 | 110.52 | 120.00 | 104.40 | 110.40 | 5,923 | -6.00(-5.15%) |
Dec 15, 2022 | 125.52 | 132.00 | 110.52 | 116.40 | 8,402 | -26.64(-18.62%) |
Dec 14, 2022 | 216.00 | 295.20 | 128.28 | 143.04 | 73,613 | -21.96(-13.31%) |
Dec 13, 2022 | 115.20 | 184.92 | 105.60 | 165.00 | 29,974 | +58.44(+54.84%) |
Dec 12, 2022 | 120.00 | 139.92 | 103.32 | 106.56 | 8,517 | -12.00(-10.12%) |
Dec 09, 2022 | 114.00 | 120.00 | 111.00 | 118.56 | 1,493 | +2.88(+2.49%) |
Dec 08, 2022 | 108.72 | 117.48 | 108.00 | 115.68 | 2,155 | +4.56(+4.10%) |
Dec 07, 2022 | 110.52 | 119.52 | 106.80 | 111.12 | 1,834 | +0.60(+0.54%) |
Dec 06, 2022 | 130.80 | 134.40 | 106.32 | 110.52 | 2,408 | -17.40(-13.60%) |
Dec 05, 2022 | 131.64 | 144.00 | 124.44 | 127.92 | 573 | -0.60(-0.47%) |
Dec 02, 2022 | 144.00 | 144.00 | 123.60 | 128.52 | 1,224 | -11.88(-8.46%) |