Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.04 | 15.22 | 15.02 | 15.19 | 959,949 | +0.21(+1.37%) |
Mar 30, 2023 | 15.13 | 15.13 | 14.89 | 14.98 | 2,147,792 | +0.02(+0.13%) |
Mar 29, 2023 | 14.98 | 15.01 | 14.85 | 14.96 | 745,407 | +0.17(+1.12%) |
Mar 28, 2023 | 14.56 | 14.89 | 14.55 | 14.80 | 971,816 | +0.21(+1.41%) |
Mar 27, 2023 | 14.47 | 14.70 | 14.27 | 14.59 | 1,289,154 | +0.27(+1.91%) |
Mar 24, 2023 | 13.97 | 14.35 | 13.89 | 14.32 | 1,033,805 | +0.12(+0.82%) |
Mar 23, 2023 | 14.50 | 14.65 | 14.07 | 14.20 | 1,506,603 | -0.21(-1.47%) |
Mar 22, 2023 | 14.82 | 14.85 | 14.40 | 14.41 | 1,994,889 | -0.39(-2.60%) |
Mar 21, 2023 | 14.62 | 14.85 | 14.57 | 14.80 | 831,700 | +0.46(+3.22%) |
Mar 20, 2023 | 14.05 | 14.46 | 14.05 | 14.34 | 1,769,647 | +0.30(+2.13%) |
Mar 17, 2023 | 14.28 | 14.33 | 13.90 | 14.04 | 1,326,578 | -0.34(-2.34%) |
Mar 16, 2023 | 13.80 | 14.39 | 13.78 | 14.38 | 1,727,942 | +0.32(+2.26%) |
Mar 15, 2023 | 14.38 | 14.40 | 13.79 | 14.06 | 3,671,488 | -0.84(-5.62%) |
Mar 14, 2023 | 14.86 | 15.28 | 14.65 | 14.90 | 2,333,943 | +0.10(+0.65%) |
Mar 13, 2023 | 14.76 | 15.16 | 14.50 | 14.80 | 1,987,190 | -0.36(-2.35%) |
Mar 10, 2023 | 15.43 | 15.63 | 15.10 | 15.16 | 1,458,795 | -0.32(-2.05%) |
Mar 09, 2023 | 15.87 | 16.08 | 15.46 | 15.47 | 1,354,585 | -0.30(-1.89%) |
Mar 08, 2023 | 15.94 | 16.08 | 15.60 | 15.77 | 2,660,513 | -0.21(-1.33%) |
Mar 07, 2023 | 16.13 | 16.15 | 15.91 | 15.98 | 2,242,336 | -0.20(-1.25%) |
Mar 06, 2023 | 16.28 | 16.28 | 16.09 | 16.19 | 2,400,311 | -0.25(-1.52%) |
Mar 03, 2023 | 15.94 | 16.50 | 15.94 | 16.44 | 1,336,008 | +0.33(+2.03%) |
Mar 02, 2023 | 15.90 | 16.18 | 15.81 | 16.11 | 417,324 | +0.15(+0.97%) |
Mar 01, 2023 | 15.58 | 16.00 | 15.52 | 15.95 | 859,057 | +0.37(+2.35%) |
Feb 28, 2023 | 16.01 | 16.02 | 15.59 | 15.59 | 2,662,392 | -0.31(-1.94%) |
Feb 27, 2023 | 15.90 | 16.02 | 15.77 | 15.90 | 2,882,550 | -0.01(-0.06%) |
Feb 24, 2023 | 15.53 | 15.94 | 15.43 | 15.91 | 3,524,894 | +0.14(+0.92%) |
Feb 23, 2023 | 15.71 | 15.84 | 15.52 | 15.76 | 2,310,706 | +0.33(+2.12%) |
Feb 22, 2023 | 15.36 | 15.58 | 15.24 | 15.43 | 3,901,187 | +0.11(+0.69%) |
Feb 21, 2023 | 15.43 | 15.52 | 15.27 | 15.33 | 2,757,541 | -0.15(-1.00%) |
Feb 17, 2023 | 15.87 | 15.87 | 15.41 | 15.48 | 3,156,015 | -0.65(-4.00%) |
Feb 16, 2023 | 16.24 | 16.44 | 16.13 | 16.13 | 3,386,654 | -0.18(-1.12%) |
Feb 15, 2023 | 16.37 | 16.37 | 16.09 | 16.31 | 2,992,085 | -0.29(-1.74%) |
Feb 14, 2023 | 16.38 | 16.68 | 16.34 | 16.60 | 2,891,748 | +0.09(+0.52%) |
Feb 13, 2023 | 16.47 | 16.61 | 16.33 | 16.51 | 3,386,492 | -0.10(-0.58%) |
Feb 10, 2023 | 16.13 | 16.61 | 16.13 | 16.61 | 91,362,120 | +0.69(+4.36%) |
Feb 09, 2023 | 16.08 | 16.14 | 15.90 | 15.92 | 10,164,249 | -0.16(-1.02%) |
Feb 08, 2023 | 16.27 | 16.34 | 15.93 | 16.08 | 10,139,278 | -0.17(-1.07%) |
Feb 07, 2023 | 15.86 | 16.30 | 15.75 | 16.25 | 2,233,056 | +0.51(+3.24%) |
Feb 06, 2023 | 16.01 | 16.08 | 15.62 | 15.74 | 1,202,692 | -0.26(-1.62%) |
Feb 03, 2023 | 16.15 | 16.40 | 15.96 | 16.00 | 2,622,102 | -0.13(-0.78%) |
Feb 02, 2023 | 16.37 | 16.38 | 15.96 | 16.13 | 1,190,781 | -0.21(-1.30%) |
Feb 01, 2023 | 16.58 | 16.62 | 16.05 | 16.34 | 1,256,061 | -0.36(-2.13%) |
Jan 31, 2023 | 16.50 | 16.70 | 16.41 | 16.70 | 490,816 | +0.20(+1.23%) |
Jan 30, 2023 | 16.74 | 16.83 | 16.49 | 16.49 | 647,423 | -0.42(-2.50%) |
Jan 27, 2023 | 17.11 | 17.24 | 16.92 | 16.92 | 1,401,223 | -0.20(-1.18%) |
Jan 26, 2023 | 17.01 | 17.12 | 16.66 | 17.12 | 904,176 | +0.28(+1.66%) |
Jan 25, 2023 | 16.79 | 16.84 | 16.48 | 16.84 | 655,437 | -0.06(-0.34%) |
Jan 24, 2023 | 17.00 | 17.00 | 16.70 | 16.90 | 884,625 | -0.14(-0.85%) |
Jan 23, 2023 | 16.99 | 17.20 | 16.97 | 17.04 | 581,911 | +0.15(+0.91%) |
Jan 20, 2023 | 16.74 | 16.96 | 16.58 | 16.89 | 757,568 | +0.21(+1.27%) |
Jan 19, 2023 | 16.42 | 16.75 | 16.35 | 16.68 | 407,436 | +0.18(+1.11%) |
Jan 18, 2023 | 16.92 | 17.14 | 16.49 | 16.49 | 541,120 | -0.32(-1.89%) |
Jan 17, 2023 | 16.91 | 17.02 | 16.75 | 16.81 | 850,170 | +0.00(+0.00%) |
Jan 13, 2023 | 16.77 | 16.86 | 16.57 | 16.81 | 1,265,093 | -0.04(-0.23%) |
Jan 12, 2023 | 16.58 | 16.97 | 16.56 | 16.85 | 907,960 | +0.42(+2.58%) |
Jan 11, 2023 | 16.57 | 16.57 | 16.27 | 16.43 | 782,963 | +0.06(+0.35%) |
Jan 10, 2023 | 16.37 | 16.41 | 16.09 | 16.37 | 723,502 | +0.07(+0.41%) |
Jan 09, 2023 | 16.46 | 16.60 | 16.27 | 16.30 | 729,643 | +0.18(+1.13%) |
Jan 06, 2023 | 15.95 | 16.29 | 15.95 | 16.12 | 969,016 | +0.34(+2.14%) |
Jan 05, 2023 | 15.69 | 15.87 | 15.60 | 15.78 | 1,170,784 | +0.07(+0.43%) |
Jan 04, 2023 | 15.38 | 15.84 | 15.33 | 15.71 | 1,623,836 | +0.12(+0.74%) |