Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 7,107,313 | -6.20(-16.66%) |
Mar 30, 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 1,946,309 | -0.63(-1.66%) |
Mar 29, 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 1,207,925 | +2.47(+6.98%) |
Mar 28, 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 1,176,185 | -2.40(-6.35%) |
Mar 27, 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 945,302 | -0.35(-0.92%) |
Mar 24, 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 1,270,788 | -1.55(-3.91%) |
Mar 23, 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 2,659,806 | +3.14(+8.59%) |
Mar 22, 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 2,041,396 | -0.39(-1.06%) |
Mar 21, 2023 | 33.99 | 37.30 | 33.99 | 36.93 | 1,933,477 | +4.92(+15.37%) |
Mar 20, 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 725,506 | -0.24(-0.74%) |
Mar 17, 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 784,049 | -0.60(-1.83%) |
Mar 16, 2023 | 29.73 | 33.05 | 29.61 | 32.85 | 891,330 | +2.83(+9.43%) |
Mar 15, 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 1,124,735 | -1.62(-5.12%) |
Mar 14, 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 1,136,260 | +2.08(+7.04%) |
Mar 13, 2023 | 28.60 | 30.89 | 28.08 | 29.56 | 899,101 | +0.33(+1.13%) |
Mar 10, 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 1,731,552 | -2.70(-8.46%) |
Mar 09, 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 1,079,992 | -1.82(-5.39%) |
Mar 08, 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 1,567,200 | +2.28(+7.24%) |
Mar 07, 2023 | 31.61 | 32.56 | 30.89 | 31.47 | 699,416 | -0.14(-0.44%) |
Mar 06, 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 1,173,557 | -0.61(-1.89%) |
Mar 03, 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 1,640,802 | +1.72(+5.64%) |
Mar 02, 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 10,686,799 | -5.49(-15.25%) |
Mar 01, 2023 | 33.20 | 36.38 | 33.20 | 35.99 | 1,832,000 | +2.64(+7.92%) |
Feb 28, 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 967,672 | +1.25(+3.89%) |
Feb 27, 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 452,432 | +0.37(+1.17%) |
Feb 24, 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 489,822 | -0.50(-1.55%) |
Feb 23, 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 767,888 | +0.20(+0.62%) |
Feb 22, 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 708,711 | -0.58(-1.78%) |
Feb 21, 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 906,927 | -2.14(-6.16%) |
Feb 17, 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 834,930 | -0.93(-2.61%) |
Feb 16, 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 1,413,371 | +0.58(+1.65%) |
Feb 15, 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 695,563 | +1.47(+4.37%) |
Feb 14, 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 1,552,051 | +1.83(+5.75%) |
Feb 13, 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 953,198 | +1.24(+4.06%) |
Feb 10, 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 1,573,013 | -2.57(-7.76%) |
Feb 09, 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 1,305,103 | -1.21(-3.52%) |
Feb 08, 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 2,405,031 | -2.12(-5.81%) |
Feb 07, 2023 | 35.66 | 37.57 | 34.92 | 36.46 | 1,405,172 | +0.65(+1.82%) |
Feb 06, 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 888,382 | -0.01(-0.03%) |
Feb 03, 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 1,161,886 | -0.85(-2.32%) |
Feb 02, 2023 | 35.06 | 37.05 | 34.70 | 36.67 | 1,782,864 | +2.18(+6.32%) |
Feb 01, 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 2,017,990 | -0.47(-1.34%) |
Jan 31, 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 1,351,522 | +1.00(+2.94%) |
Jan 30, 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 1,193,758 | -1.38(-3.90%) |
Jan 27, 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 933,867 | -1.16(-3.18%) |
Jan 26, 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 1,029,559 | +0.31(+0.86%) |
Jan 25, 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 1,756,279 | +2.19(+6.44%) |
Jan 24, 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 1,509,107 | -0.46(-1.33%) |
Jan 23, 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 2,934,979 | +2.56(+8.03%) |
Jan 20, 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 2,495,627 | +4.12(+14.83%) |
Jan 19, 2023 | 28.22 | 28.39 | 26.79 | 27.78 | 1,455,385 | -1.05(-3.64%) |
Jan 18, 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 1,823,913 | +0.40(+1.41%) |
Jan 17, 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 744,116 | -0.81(-2.77%) |
Jan 13, 2023 | 27.50 | 30.34 | 27.50 | 29.24 | 2,002,780 | +1.57(+5.67%) |
Jan 12, 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 1,658,133 | -0.60(-2.12%) |
Jan 11, 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 2,138,022 | -0.67(-2.32%) |
Jan 10, 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 2,851,059 | +2.49(+9.41%) |
Jan 09, 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 4,195,503 | +3.64(+15.96%) |
Jan 06, 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 9,178,174 | +5.54(+32.08%) |
Jan 05, 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 1,608,085 | -0.64(-3.55%) |
Jan 04, 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 1,393,936 | -0.48(-2.64%) |