Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.02 | 14.53 | 13.94 | 14.49 | 1,470,649 | +0.53(+3.77%) |
Mar 30, 2023 | 13.97 | 14.07 | 13.79 | 13.96 | 1,474,198 | +0.20(+1.44%) |
Mar 29, 2023 | 13.76 | 13.80 | 13.61 | 13.76 | 1,450,221 | +0.21(+1.57%) |
Mar 28, 2023 | 13.81 | 13.81 | 13.38 | 13.55 | 1,431,424 | -0.33(-2.40%) |
Mar 27, 2023 | 13.71 | 14.02 | 13.64 | 13.88 | 1,593,254 | +0.35(+2.60%) |
Mar 24, 2023 | 13.33 | 13.56 | 13.16 | 13.53 | 1,324,638 | +0.06(+0.48%) |
Mar 23, 2023 | 13.80 | 14.08 | 13.31 | 13.47 | 1,454,750 | -0.27(-1.95%) |
Mar 22, 2023 | 14.15 | 14.24 | 13.73 | 13.73 | 1,003,447 | -0.42(-2.94%) |
Mar 21, 2023 | 13.99 | 14.26 | 13.99 | 14.15 | 1,101,789 | +0.42(+3.03%) |
Mar 20, 2023 | 13.72 | 13.95 | 13.57 | 13.73 | 1,430,582 | +0.21(+1.57%) |
Mar 17, 2023 | 13.96 | 13.96 | 13.47 | 13.52 | 2,049,939 | -0.54(-3.82%) |
Mar 16, 2023 | 13.69 | 14.19 | 13.49 | 14.06 | 1,438,078 | +0.19(+1.33%) |
Mar 15, 2023 | 13.65 | 13.94 | 13.54 | 13.87 | 1,765,946 | -0.13(-0.92%) |
Mar 14, 2023 | 14.22 | 14.40 | 13.86 | 14.00 | 1,319,386 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.23 | 13.70 | 13.84 | 2,207,030 | -0.57(-3.98%) |
Mar 10, 2023 | 14.84 | 14.85 | 14.26 | 14.41 | 1,413,447 | -0.48(-3.23%) |
Mar 09, 2023 | 15.21 | 15.29 | 14.84 | 14.89 | 874,932 | -0.28(-1.83%) |
Mar 08, 2023 | 15.24 | 15.28 | 15.07 | 15.17 | 824,648 | -0.05(-0.30%) |
Mar 07, 2023 | 15.52 | 15.52 | 15.12 | 15.21 | 911,885 | -0.24(-1.56%) |
Mar 06, 2023 | 15.65 | 15.78 | 15.39 | 15.46 | 877,621 | -0.11(-0.71%) |
Mar 03, 2023 | 15.46 | 15.68 | 15.38 | 15.57 | 1,326,351 | +0.22(+1.45%) |
Mar 02, 2023 | 15.21 | 15.38 | 15.09 | 15.34 | 588,178 | +0.01(+0.06%) |
Mar 01, 2023 | 15.22 | 15.41 | 15.15 | 15.33 | 1,116,842 | +0.08(+0.55%) |
Feb 28, 2023 | 15.12 | 15.45 | 15.09 | 15.25 | 1,495,521 | +0.15(+0.98%) |
Feb 27, 2023 | 15.23 | 15.30 | 15.07 | 15.10 | 894,428 | +0.05(+0.31%) |
Feb 24, 2023 | 15.12 | 15.14 | 14.96 | 15.06 | 837,524 | -0.31(-1.99%) |
Feb 23, 2023 | 15.18 | 15.44 | 15.05 | 15.36 | 934,664 | +0.33(+2.22%) |
Feb 22, 2023 | 15.05 | 15.17 | 14.91 | 15.03 | 844,811 | +0.02(+0.12%) |
Feb 21, 2023 | 15.26 | 15.37 | 14.99 | 15.01 | 1,004,105 | -0.50(-3.22%) |
Feb 17, 2023 | 15.49 | 15.57 | 15.35 | 15.51 | 1,763,342 | +0.06(+0.36%) |
Feb 16, 2023 | 15.64 | 15.72 | 15.41 | 15.46 | 1,516,809 | -0.37(-2.34%) |
Feb 15, 2023 | 15.42 | 15.91 | 15.39 | 15.83 | 1,090,444 | +0.29(+1.85%) |
Feb 14, 2023 | 15.52 | 15.62 | 15.34 | 15.54 | 813,821 | -0.06(-0.36%) |
Feb 13, 2023 | 15.33 | 15.66 | 15.25 | 15.59 | 825,459 | +0.19(+1.20%) |
Feb 10, 2023 | 15.13 | 15.45 | 15.08 | 15.41 | 1,275,718 | +0.20(+1.34%) |
Feb 09, 2023 | 15.46 | 15.61 | 15.12 | 15.21 | 886,211 | -0.24(-1.56%) |
Feb 08, 2023 | 15.41 | 15.56 | 15.33 | 15.45 | 985,618 | -0.07(-0.48%) |
Feb 07, 2023 | 15.45 | 15.57 | 15.18 | 15.52 | 1,354,553 | +0.04(+0.24%) |
Feb 06, 2023 | 15.50 | 15.56 | 15.31 | 15.48 | 1,154,478 | -0.20(-1.30%) |
Feb 03, 2023 | 15.46 | 15.81 | 15.37 | 15.69 | 2,329,988 | +0.06(+0.41%) |
Feb 02, 2023 | 15.59 | 15.77 | 15.41 | 15.62 | 1,521,008 | +0.18(+1.14%) |
Feb 01, 2023 | 15.08 | 15.64 | 15.05 | 15.45 | 1,534,502 | +0.30(+1.95%) |
Jan 31, 2023 | 14.95 | 15.20 | 14.86 | 15.15 | 2,412,148 | +0.19(+1.30%) |
Jan 30, 2023 | 15.35 | 15.48 | 14.79 | 14.96 | 2,332,898 | -0.60(-3.86%) |
Jan 27, 2023 | 15.66 | 15.84 | 15.38 | 15.56 | 2,452,071 | -0.32(-2.04%) |
Jan 26, 2023 | 16.58 | 16.65 | 14.60 | 15.88 | 5,338,116 | -0.23(-1.44%) |
Jan 25, 2023 | 15.82 | 16.24 | 15.68 | 16.11 | 1,918,955 | +0.13(+0.81%) |
Jan 24, 2023 | 15.77 | 16.26 | 15.71 | 15.98 | 2,049,467 | +0.21(+1.35%) |
Jan 23, 2023 | 15.87 | 16.06 | 15.76 | 15.77 | 2,598,363 | +0.04(+0.24%) |
Jan 20, 2023 | 15.40 | 15.74 | 15.19 | 15.73 | 1,703,825 | +0.43(+2.84%) |
Jan 19, 2023 | 15.44 | 15.56 | 15.17 | 15.30 | 1,611,884 | -0.23(-1.49%) |
Jan 18, 2023 | 15.39 | 15.70 | 15.17 | 15.53 | 1,429,625 | +0.20(+1.33%) |
Jan 17, 2023 | 15.52 | 15.60 | 15.31 | 15.33 | 1,272,006 | -0.15(-0.96%) |
Jan 13, 2023 | 15.12 | 15.51 | 15.11 | 15.47 | 824,764 | +0.18(+1.15%) |
Jan 12, 2023 | 15.51 | 15.54 | 15.07 | 15.30 | 1,321,102 | -0.06(-0.36%) |
Jan 11, 2023 | 15.31 | 15.49 | 15.19 | 15.35 | 1,368,161 | +0.13(+0.85%) |
Jan 10, 2023 | 15.01 | 15.23 | 14.84 | 15.22 | 1,041,133 | +0.21(+1.42%) |
Jan 09, 2023 | 15.16 | 15.33 | 14.96 | 15.01 | 1,430,917 | -0.17(-1.10%) |
Jan 06, 2023 | 14.83 | 15.35 | 14.67 | 15.18 | 1,336,888 | +0.62(+4.26%) |
Jan 05, 2023 | 14.30 | 14.61 | 13.95 | 14.56 | 1,322,226 | +0.24(+1.68%) |
Jan 04, 2023 | 14.19 | 14.53 | 14.13 | 14.32 | 1,490,154 | +0.36(+2.58%) |