Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.37 | 29.79 | 25.47 | 26.25 | 20,024,624 | +0.15(+0.59%) |
May 05, 2023 | 22.45 | 27.86 | 21.67 | 26.10 | 44,620,324 | +8.61(+49.23%) |
May 04, 2023 | 24.96 | 25.70 | 10.91 | 17.49 | 62,801,688 | -10.93(-38.45%) |
May 03, 2023 | 29.79 | 32.00 | 28.31 | 28.41 | 15,448,993 | -1.31(-4.40%) |
May 02, 2023 | 34.77 | 34.77 | 25.50 | 29.72 | 26,938,444 | -5.29(-15.12%) |
May 01, 2023 | 36.08 | 36.98 | 34.71 | 35.02 | 3,604,567 | -0.65(-1.83%) |
Apr 28, 2023 | 36.22 | 37.13 | 35.52 | 35.67 | 3,650,331 | -0.81(-2.21%) |
Apr 27, 2023 | 36.56 | 37.26 | 35.91 | 36.48 | 2,519,613 | +0.22(+0.61%) |
Apr 26, 2023 | 37.07 | 37.56 | 35.28 | 36.26 | 5,515,820 | -0.02(-0.05%) |
Apr 25, 2023 | 37.30 | 37.43 | 34.93 | 36.27 | 7,056,833 | -2.14(-5.58%) |
Apr 24, 2023 | 38.41 | 39.32 | 37.63 | 38.42 | 3,784,348 | -0.59(-1.50%) |
Apr 21, 2023 | 37.70 | 39.79 | 37.52 | 39.00 | 5,159,626 | +1.00(+2.63%) |
Apr 20, 2023 | 38.05 | 39.89 | 36.90 | 38.00 | 6,075,319 | -0.77(-1.98%) |
Apr 19, 2023 | 37.64 | 39.18 | 35.19 | 38.77 | 18,516,126 | +7.53(+24.12%) |
Apr 18, 2023 | 31.62 | 31.81 | 30.80 | 31.24 | 5,081,707 | -0.30(-0.94%) |
Apr 17, 2023 | 30.08 | 31.78 | 29.45 | 31.54 | 2,788,629 | +1.11(+3.66%) |
Apr 14, 2023 | 31.96 | 32.00 | 30.09 | 30.42 | 2,995,000 | -0.47(-1.52%) |
Apr 13, 2023 | 30.45 | 31.01 | 29.61 | 30.89 | 2,447,982 | +0.56(+1.84%) |
Apr 12, 2023 | 31.18 | 31.56 | 29.61 | 30.34 | 2,900,101 | -0.26(-0.85%) |
Apr 11, 2023 | 29.38 | 30.92 | 29.32 | 30.60 | 3,440,644 | +1.13(+3.85%) |
Apr 10, 2023 | 29.05 | 30.37 | 28.65 | 29.46 | 4,274,596 | -0.12(-0.39%) |
Apr 06, 2023 | 29.21 | 30.22 | 28.48 | 29.58 | 7,965,803 | +1.35(+4.80%) |
Apr 05, 2023 | 29.29 | 30.09 | 25.96 | 28.22 | 25,679,290 | -3.99(-12.38%) |
Apr 04, 2023 | 33.55 | 33.57 | 30.87 | 32.21 | 4,674,106 | -1.26(-3.76%) |
Apr 03, 2023 | 34.10 | 34.58 | 32.73 | 33.47 | 3,400,491 | -0.68(-2.00%) |
Mar 31, 2023 | 34.88 | 35.12 | 33.77 | 34.15 | 4,741,037 | -0.36(-1.03%) |
Mar 30, 2023 | 35.46 | 36.28 | 33.70 | 34.51 | 5,186,536 | -0.15(-0.44%) |
Mar 29, 2023 | 33.15 | 35.30 | 32.67 | 34.66 | 6,983,262 | +2.15(+6.62%) |
Mar 28, 2023 | 32.86 | 33.47 | 31.42 | 32.51 | 7,001,611 | -0.21(-0.65%) |
Mar 27, 2023 | 33.66 | 34.88 | 32.56 | 32.72 | 9,329,473 | +0.96(+3.03%) |
Mar 24, 2023 | 29.03 | 32.11 | 28.13 | 31.76 | 10,846,353 | +1.73(+5.76%) |
Mar 23, 2023 | 32.56 | 33.54 | 29.27 | 30.03 | 9,729,898 | -0.63(-2.07%) |
Mar 22, 2023 | 32.03 | 35.44 | 30.51 | 30.66 | 13,756,760 | -1.60(-4.97%) |
Mar 21, 2023 | 30.81 | 34.64 | 30.37 | 32.27 | 19,465,242 | +4.20(+14.96%) |
Mar 20, 2023 | 32.86 | 33.01 | 27.41 | 28.07 | 20,490,208 | -2.03(-6.74%) |
Mar 17, 2023 | 33.32 | 34.00 | 28.83 | 30.10 | 25,300,686 | -5.37(-15.15%) |
Mar 16, 2023 | 28.82 | 40.87 | 25.99 | 35.47 | 40,689,796 | +4.38(+14.10%) |
Mar 15, 2023 | 26.68 | 34.09 | 25.30 | 31.09 | 33,885,400 | +2.38(+8.30%) |
Mar 14, 2023 | 37.15 | 38.40 | 21.62 | 28.70 | 53,403,028 | +3.60(+14.36%) |
Mar 13, 2023 | 12.39 | 29.58 | 7.168 | 25.10 | 62,940,916 | -22.31(-47.06%) |
Mar 10, 2023 | 52.56 | 53.77 | 28.88 | 47.41 | 25,670,238 | -12.51(-20.88%) |
Mar 09, 2023 | 67.44 | 67.48 | 58.97 | 59.92 | 4,776,322 | -8.84(-12.86%) |
Mar 08, 2023 | 69.18 | 69.50 | 68.04 | 68.76 | 368,013 | -0.32(-0.46%) |
Mar 07, 2023 | 71.84 | 72.26 | 68.99 | 69.08 | 523,755 | -3.36(-4.64%) |
Mar 06, 2023 | 72.75 | 73.89 | 72.01 | 72.44 | 566,787 | -0.24(-0.33%) |
Mar 03, 2023 | 71.91 | 73.11 | 71.04 | 72.68 | 680,310 | +1.55(+2.17%) |
Mar 02, 2023 | 71.01 | 71.39 | 70.22 | 71.14 | 895,849 | -1.09(-1.50%) |