Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.24 | 14.30 | 14.18 | 14.18 | 754,077 | -0.05(-0.36%) |
Mar 30, 2023 | 14.20 | 14.30 | 14.14 | 14.24 | 226,380 | +0.09(+0.61%) |
Mar 29, 2023 | 14.24 | 14.24 | 14.14 | 14.15 | 256,477 | +0.01(+0.06%) |
Mar 28, 2023 | 14.19 | 14.35 | 14.05 | 14.14 | 460,035 | +0.03(+0.24%) |
Mar 27, 2023 | 14.07 | 14.18 | 14.07 | 14.11 | 159,039 | +0.06(+0.43%) |
Mar 24, 2023 | 14.14 | 14.18 | 14.05 | 14.05 | 153,410 | -0.03(-0.25%) |
Mar 23, 2023 | 14.11 | 14.28 | 14.05 | 14.08 | 293,501 | -0.06(-0.43%) |
Mar 22, 2023 | 14.25 | 14.35 | 14.13 | 14.14 | 211,300 | -0.08(-0.55%) |
Mar 21, 2023 | 14.24 | 14.31 | 14.11 | 14.22 | 259,391 | +0.11(+0.79%) |
Mar 20, 2023 | 14.31 | 14.42 | 14.04 | 14.11 | 383,626 | -0.25(-1.74%) |
Mar 17, 2023 | 14.58 | 14.72 | 14.31 | 14.36 | 164,235 | -0.22(-1.54%) |
Mar 16, 2023 | 14.49 | 14.67 | 14.41 | 14.58 | 230,669 | +0.06(+0.42%) |
Mar 15, 2023 | 14.57 | 14.64 | 14.43 | 14.52 | 364,722 | -0.25(-1.69%) |
Mar 14, 2023 | 14.78 | 14.90 | 14.68 | 14.77 | 271,508 | +0.21(+1.42%) |
Mar 13, 2023 | 14.56 | 14.85 | 14.55 | 14.56 | 441,449 | -0.23(-1.56%) |
Mar 10, 2023 | 15.23 | 15.23 | 14.76 | 14.79 | 481,371 | -0.37(-2.47%) |
Mar 09, 2023 | 15.36 | 15.38 | 15.17 | 15.17 | 217,618 | -0.14(-0.89%) |
Mar 08, 2023 | 15.30 | 15.38 | 15.28 | 15.30 | 149,399 | +0.02(+0.11%) |
Mar 07, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 290,680 | -0.05(-0.33%) |
Mar 06, 2023 | 15.42 | 15.54 | 15.34 | 15.34 | 269,923 | -0.09(-0.55%) |
Mar 03, 2023 | 15.33 | 15.45 | 15.30 | 15.42 | 276,205 | +0.19(+1.23%) |
Mar 02, 2023 | 15.13 | 15.29 | 15.04 | 15.24 | 305,954 | +0.05(+0.34%) |
Mar 01, 2023 | 15.14 | 15.21 | 15.07 | 15.19 | 218,686 | +0.03(+0.23%) |
Feb 28, 2023 | 15.13 | 15.25 | 15.11 | 15.15 | 344,670 | -0.02(-0.11%) |
Feb 27, 2023 | 15.20 | 15.25 | 15.11 | 15.17 | 207,809 | +0.07(+0.45%) |
Feb 24, 2023 | 14.95 | 15.13 | 14.95 | 15.10 | 213,250 | -0.02(-0.11%) |
Feb 23, 2023 | 14.98 | 15.15 | 14.93 | 15.12 | 300,572 | +0.24(+1.60%) |
Feb 22, 2023 | 14.79 | 14.90 | 14.79 | 14.88 | 235,939 | +0.12(+0.81%) |
Feb 21, 2023 | 14.99 | 15.02 | 14.76 | 14.76 | 297,072 | -0.30(-1.98%) |
Feb 17, 2023 | 14.97 | 15.07 | 14.93 | 15.06 | 203,494 | +0.07(+0.45%) |
Feb 16, 2023 | 14.99 | 15.18 | 14.98 | 14.99 | 206,260 | -0.08(-0.51%) |
Feb 15, 2023 | 15.08 | 15.12 | 14.97 | 15.07 | 150,494 | -0.03(-0.17%) |
Feb 14, 2023 | 15.04 | 15.12 | 15.02 | 15.09 | 199,542 | +0.03(+0.17%) |
Feb 13, 2023 | 15.04 | 15.19 | 15.04 | 15.07 | 260,177 | +0.11(+0.74%) |
Feb 10, 2023 | 14.91 | 14.99 | 14.87 | 14.96 | 161,287 | -0.05(-0.34%) |
Feb 09, 2023 | 15.15 | 15.17 | 15.01 | 15.01 | 155,637 | -0.06(-0.40%) |
Feb 08, 2023 | 15.23 | 15.27 | 15.06 | 15.07 | 225,817 | -0.26(-1.67%) |
Feb 07, 2023 | 15.10 | 15.33 | 15.08 | 15.32 | 416,185 | +0.17(+1.12%) |
Feb 06, 2023 | 15.17 | 15.22 | 15.04 | 15.15 | 352,770 | -0.02(-0.11%) |
Feb 03, 2023 | 15.07 | 15.27 | 15.03 | 15.17 | 399,794 | +0.03(+0.22%) |
Feb 02, 2023 | 15.02 | 15.17 | 15.00 | 15.14 | 297,154 | +0.25(+1.70%) |
Feb 01, 2023 | 14.82 | 14.92 | 14.80 | 14.88 | 310,982 | +0.11(+0.74%) |
Jan 31, 2023 | 14.77 | 14.82 | 14.72 | 14.77 | 300,886 | +0.09(+0.63%) |
Jan 30, 2023 | 14.66 | 14.75 | 14.64 | 14.68 | 176,269 | -0.06(-0.40%) |
Jan 27, 2023 | 14.67 | 14.78 | 14.66 | 14.74 | 256,620 | +0.08(+0.58%) |
Jan 26, 2023 | 14.66 | 14.74 | 14.62 | 14.66 | 260,044 | +0.06(+0.40%) |
Jan 25, 2023 | 14.57 | 14.61 | 14.48 | 14.60 | 208,435 | -0.01(-0.09%) |
Jan 24, 2023 | 11.66 | 14.69 | 11.66 | 14.61 | 181,149 | +0.03(+0.20%) |
Jan 23, 2023 | 14.55 | 14.61 | 14.55 | 14.58 | 206,362 | +0.01(+0.06%) |
Jan 20, 2023 | 14.45 | 14.61 | 14.41 | 14.57 | 1,003,773 | +0.14(+0.99%) |
Jan 19, 2023 | 14.37 | 14.46 | 14.28 | 14.43 | 259,885 | +0.02(+0.12%) |
Jan 18, 2023 | 14.46 | 14.50 | 14.41 | 14.41 | 304,434 | +0.06(+0.41%) |
Jan 17, 2023 | 14.45 | 14.47 | 14.31 | 14.35 | 312,156 | -0.06(-0.41%) |
Jan 13, 2023 | 14.47 | 14.52 | 14.35 | 14.41 | 357,387 | -0.17(-1.16%) |
Jan 12, 2023 | 14.60 | 14.62 | 14.48 | 14.58 | 226,514 | -0.03(-0.17%) |
Jan 11, 2023 | 14.60 | 14.64 | 14.52 | 14.60 | 207,520 | +0.08(+0.58%) |
Jan 10, 2023 | 14.37 | 14.52 | 14.31 | 14.52 | 283,530 | +0.14(+0.99%) |
Jan 09, 2023 | 14.16 | 14.48 | 14.15 | 14.38 | 516,310 | +0.32(+2.25%) |
Jan 06, 2023 | 13.94 | 14.06 | 13.87 | 14.06 | 274,555 | +0.21(+1.50%) |
Jan 05, 2023 | 13.76 | 13.87 | 13.72 | 13.85 | 217,944 | +0.04(+0.30%) |
Jan 04, 2023 | 13.88 | 13.95 | 13.77 | 13.81 | 266,843 | +0.05(+0.36%) |