Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.37 | 15.28 | 14.34 | 15.18 | 1,455,067 | +0.86(+6.01%) |
Mar 30, 2023 | 14.85 | 14.92 | 14.29 | 14.32 | 924,450 | -0.28(-1.92%) |
Mar 29, 2023 | 14.55 | 14.69 | 14.36 | 14.60 | 535,406 | +0.36(+2.53%) |
Mar 28, 2023 | 14.77 | 14.84 | 14.10 | 14.24 | 811,417 | -0.58(-3.91%) |
Mar 27, 2023 | 15.09 | 15.09 | 14.62 | 14.82 | 592,387 | -0.01(-0.07%) |
Mar 24, 2023 | 15.26 | 15.36 | 14.75 | 14.83 | 761,189 | -0.52(-3.39%) |
Mar 23, 2023 | 15.20 | 15.80 | 15.04 | 15.35 | 796,180 | +0.41(+2.74%) |
Mar 22, 2023 | 15.40 | 15.55 | 14.94 | 14.94 | 1,122,478 | -0.44(-2.86%) |
Mar 21, 2023 | 14.84 | 15.54 | 14.76 | 15.38 | 613,844 | +0.74(+5.05%) |
Mar 20, 2023 | 14.75 | 14.93 | 14.34 | 14.64 | 827,464 | -0.15(-1.01%) |
Mar 17, 2023 | 14.72 | 15.07 | 14.60 | 14.79 | 724,723 | -0.04(-0.27%) |
Mar 16, 2023 | 14.46 | 14.89 | 14.18 | 14.83 | 502,844 | +0.31(+2.13%) |
Mar 15, 2023 | 14.39 | 14.57 | 14.05 | 14.52 | 946,452 | -0.30(-2.02%) |
Mar 14, 2023 | 14.55 | 14.95 | 14.34 | 14.82 | 832,496 | +0.74(+5.26%) |
Mar 13, 2023 | 13.75 | 14.56 | 13.53 | 14.08 | 937,973 | +0.02(+0.14%) |
Mar 10, 2023 | 14.59 | 14.67 | 13.98 | 14.06 | 1,060,509 | -0.65(-4.42%) |
Mar 09, 2023 | 14.87 | 15.44 | 14.61 | 14.71 | 696,128 | -0.16(-1.08%) |
Mar 08, 2023 | 14.75 | 14.96 | 14.57 | 14.87 | 718,135 | +0.10(+0.68%) |
Mar 07, 2023 | 15.05 | 15.30 | 14.73 | 14.77 | 1,024,941 | -0.60(-3.90%) |
Mar 06, 2023 | 15.65 | 15.81 | 15.33 | 15.37 | 485,704 | -0.26(-1.66%) |
Mar 03, 2023 | 15.24 | 15.70 | 15.24 | 15.63 | 661,946 | +0.37(+2.42%) |
Mar 02, 2023 | 15.05 | 15.35 | 14.90 | 15.26 | 611,855 | +0.09(+0.59%) |
Mar 01, 2023 | 15.31 | 15.63 | 15.09 | 15.17 | 862,580 | -0.12(-0.78%) |
Feb 28, 2023 | 14.97 | 15.34 | 14.96 | 15.29 | 890,705 | +0.32(+2.14%) |
Feb 27, 2023 | 15.23 | 15.36 | 14.93 | 14.97 | 651,642 | -0.07(-0.47%) |
Feb 24, 2023 | 15.05 | 15.15 | 14.77 | 15.04 | 1,120,856 | -0.46(-2.97%) |
Feb 23, 2023 | 15.78 | 15.90 | 15.25 | 15.50 | 659,859 | -0.04(-0.26%) |
Feb 22, 2023 | 15.58 | 15.95 | 15.38 | 15.54 | 638,788 | +0.03(+0.19%) |
Feb 21, 2023 | 16.01 | 16.11 | 15.48 | 15.51 | 930,905 | -0.86(-5.25%) |
Feb 17, 2023 | 16.95 | 17.02 | 16.27 | 16.37 | 1,170,442 | -0.82(-4.77%) |
Feb 16, 2023 | 17.56 | 17.84 | 17.18 | 17.19 | 976,807 | -0.91(-5.03%) |
Feb 15, 2023 | 16.96 | 18.11 | 16.89 | 18.10 | 701,836 | +0.97(+5.66%) |
Feb 14, 2023 | 16.65 | 17.27 | 16.45 | 17.13 | 730,933 | +0.29(+1.72%) |
Feb 13, 2023 | 16.72 | 17.06 | 16.49 | 16.84 | 577,498 | +0.18(+1.08%) |
Feb 10, 2023 | 16.94 | 17.06 | 16.42 | 16.66 | 989,949 | -0.47(-2.74%) |
Feb 09, 2023 | 18.30 | 18.39 | 17.07 | 17.13 | 829,669 | -0.81(-4.52%) |
Feb 08, 2023 | 17.70 | 18.64 | 17.67 | 17.94 | 957,193 | +0.11(+0.62%) |
Feb 07, 2023 | 16.78 | 17.91 | 16.62 | 17.83 | 1,648,145 | +0.92(+5.44%) |
Feb 06, 2023 | 16.23 | 17.42 | 16.09 | 16.91 | 1,700,350 | +0.33(+1.99%) |
Feb 03, 2023 | 16.75 | 17.51 | 16.41 | 16.58 | 1,704,814 | -0.97(-5.53%) |
Feb 02, 2023 | 19.45 | 20.12 | 17.02 | 17.55 | 3,913,678 | -1.17(-6.25%) |
Feb 01, 2023 | 18.12 | 18.77 | 17.88 | 18.72 | 1,177,096 | +0.62(+3.43%) |
Jan 31, 2023 | 17.32 | 18.13 | 17.32 | 18.10 | 1,077,460 | +0.78(+4.50%) |
Jan 30, 2023 | 17.67 | 18.10 | 17.31 | 17.32 | 947,110 | -1.04(-5.66%) |
Jan 27, 2023 | 17.04 | 18.43 | 16.94 | 18.36 | 1,431,632 | +1.21(+7.06%) |
Jan 26, 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 1,460,524 | +0.08(+0.47%) |
Jan 25, 2023 | 16.61 | 17.19 | 16.30 | 17.07 | 717,484 | -0.03(-0.18%) |
Jan 24, 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 1,020,148 | -0.47(-2.68%) |
Jan 23, 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 1,006,176 | +1.05(+6.36%) |
Jan 20, 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 730,108 | +0.43(+2.67%) |
Jan 19, 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 839,359 | -0.18(-1.11%) |
Jan 18, 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 1,004,912 | -0.33(-1.99%) |
Jan 17, 2023 | 16.53 | 16.62 | 16.12 | 16.60 | 1,139,030 | +0.64(+4.01%) |
Jan 13, 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 738,960 | +0.09(+0.57%) |
Jan 12, 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 1,136,758 | +0.25(+1.60%) |
Jan 11, 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 705,409 | +0.24(+1.56%) |
Jan 10, 2023 | 15.16 | 15.56 | 15.09 | 15.38 | 633,387 | +0.12(+0.79%) |
Jan 09, 2023 | 15.25 | 15.63 | 15.17 | 15.26 | 630,458 | +0.37(+2.48%) |
Jan 06, 2023 | 14.87 | 15.00 | 14.30 | 14.89 | 660,253 | +0.27(+1.85%) |
Jan 05, 2023 | 14.67 | 14.81 | 14.31 | 14.62 | 646,306 | -0.33(-2.21%) |
Jan 04, 2023 | 14.44 | 15.04 | 14.31 | 14.95 | 1,029,573 | +0.75(+5.28%) |