Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.01 | 16.16 | 15.93 | 16.14 | 13,115,294 | +0.19(+1.21%) |
Mar 30, 2023 | 16.01 | 16.05 | 15.88 | 15.94 | 7,235,426 | +0.05(+0.29%) |
Mar 29, 2023 | 15.89 | 15.93 | 15.79 | 15.90 | 8,585,385 | +0.18(+1.11%) |
Mar 28, 2023 | 15.44 | 15.76 | 15.41 | 15.72 | 7,924,956 | +0.16(+1.01%) |
Mar 27, 2023 | 15.55 | 15.73 | 15.49 | 15.56 | 13,087,066 | +0.09(+0.60%) |
Mar 24, 2023 | 14.90 | 15.51 | 14.88 | 15.47 | 17,092,986 | +0.37(+2.44%) |
Mar 23, 2023 | 15.36 | 15.48 | 15.01 | 15.10 | 13,694,632 | -0.21(-1.38%) |
Mar 22, 2023 | 15.53 | 15.68 | 15.31 | 15.32 | 13,486,153 | -0.18(-1.19%) |
Mar 21, 2023 | 15.41 | 15.52 | 15.28 | 15.50 | 13,831,178 | +0.27(+1.75%) |
Mar 20, 2023 | 15.04 | 15.34 | 15.03 | 15.23 | 13,667,466 | +0.23(+1.54%) |
Mar 17, 2023 | 15.16 | 15.21 | 14.91 | 15.00 | 29,345,864 | -0.25(-1.63%) |
Mar 16, 2023 | 15.13 | 15.25 | 14.91 | 15.25 | 27,256,958 | -0.03(-0.18%) |
Mar 15, 2023 | 15.32 | 15.55 | 15.09 | 15.28 | 26,403,194 | -0.33(-2.12%) |
Mar 14, 2023 | 15.62 | 15.94 | 15.42 | 15.61 | 15,998,006 | +0.08(+0.53%) |
Mar 13, 2023 | 15.20 | 15.71 | 15.08 | 15.53 | 21,885,088 | +0.07(+0.48%) |
Mar 10, 2023 | 15.77 | 15.87 | 15.43 | 15.45 | 16,956,228 | -0.34(-2.16%) |
Mar 09, 2023 | 16.05 | 16.13 | 15.76 | 15.79 | 10,584,711 | -0.17(-1.04%) |
Mar 08, 2023 | 15.97 | 16.12 | 15.83 | 15.96 | 10,699,416 | -0.03(-0.17%) |
Mar 07, 2023 | 16.18 | 16.18 | 15.95 | 15.99 | 15,606,247 | -0.25(-1.53%) |
Mar 06, 2023 | 16.24 | 16.36 | 16.17 | 16.24 | 11,045,907 | -0.03(-0.17%) |
Mar 03, 2023 | 16.08 | 16.31 | 16.00 | 16.26 | 9,045,663 | +0.18(+1.09%) |
Mar 02, 2023 | 15.88 | 16.12 | 15.86 | 16.09 | 8,839,613 | +0.18(+1.16%) |
Mar 01, 2023 | 15.87 | 16.09 | 15.79 | 15.90 | 10,919,094 | +0.18(+1.17%) |
Feb 28, 2023 | 16.06 | 16.06 | 15.72 | 15.72 | 12,649,059 | -0.28(-1.73%) |
Feb 27, 2023 | 16.16 | 16.21 | 15.93 | 16.00 | 9,018,301 | -0.07(-0.46%) |
Feb 24, 2023 | 15.96 | 16.09 | 15.91 | 16.07 | 12,447,328 | -0.04(-0.23%) |
Feb 23, 2023 | 16.14 | 16.18 | 15.97 | 16.11 | 12,094,245 | +0.15(+0.92%) |
Feb 22, 2023 | 15.95 | 16.15 | 15.90 | 15.96 | 11,659,204 | -0.03(-0.17%) |
Feb 21, 2023 | 16.25 | 16.31 | 15.97 | 15.99 | 16,607,652 | -0.35(-2.14%) |
Feb 17, 2023 | 16.53 | 16.56 | 16.30 | 16.34 | 23,380,694 | -0.33(-1.99%) |
Feb 16, 2023 | 16.61 | 16.80 | 16.51 | 16.67 | 11,837,705 | -0.09(-0.55%) |
Feb 15, 2023 | 16.80 | 16.80 | 16.60 | 16.76 | 13,393,199 | -0.11(-0.66%) |
Feb 14, 2023 | 16.86 | 17.04 | 16.79 | 16.87 | 10,207,420 | -0.07(-0.43%) |
Feb 13, 2023 | 16.87 | 17.06 | 16.85 | 16.95 | 10,395,666 | +0.03(+0.16%) |
Feb 10, 2023 | 16.71 | 16.93 | 16.64 | 16.92 | 14,090,053 | +0.34(+2.06%) |
Feb 09, 2023 | 16.84 | 16.86 | 16.55 | 16.58 | 10,250,733 | -0.21(-1.26%) |
Feb 08, 2023 | 16.84 | 16.96 | 16.72 | 16.79 | 12,772,748 | -0.06(-0.33%) |
Feb 07, 2023 | 16.76 | 16.87 | 16.64 | 16.84 | 10,945,602 | +0.10(+0.61%) |
Feb 06, 2023 | 16.77 | 16.84 | 16.57 | 16.74 | 12,854,452 | -0.10(-0.60%) |
Feb 03, 2023 | 17.02 | 17.18 | 16.79 | 16.84 | 15,153,190 | -0.16(-0.92%) |
Feb 02, 2023 | 16.93 | 17.07 | 16.81 | 17.00 | 14,457,292 | +0.07(+0.44%) |
Feb 01, 2023 | 16.82 | 17.06 | 16.76 | 16.93 | 22,044,368 | +0.06(+0.38%) |
Jan 31, 2023 | 16.65 | 16.87 | 16.55 | 16.86 | 17,098,866 | +0.24(+1.44%) |
Jan 30, 2023 | 16.82 | 16.90 | 16.61 | 16.62 | 14,415,299 | -0.32(-1.86%) |
Jan 27, 2023 | 16.88 | 17.04 | 16.82 | 16.94 | 14,452,789 | +0.05(+0.27%) |
Jan 26, 2023 | 16.86 | 16.90 | 16.66 | 16.89 | 15,747,148 | +0.15(+0.87%) |
Jan 25, 2023 | 16.75 | 16.81 | 16.63 | 16.75 | 21,071,372 | -0.11(-0.65%) |
Jan 24, 2023 | 17.02 | 17.16 | 16.69 | 16.86 | 14,397,726 | -0.17(-1.01%) |
Jan 23, 2023 | 17.01 | 17.11 | 16.89 | 17.03 | 12,612,934 | +0.11(+0.64%) |
Jan 20, 2023 | 17.08 | 17.11 | 16.88 | 16.92 | 16,990,356 | -0.10(-0.59%) |
Jan 19, 2023 | 16.80 | 17.18 | 16.70 | 17.02 | 19,142,798 | +0.35(+2.12%) |
Jan 18, 2023 | 17.13 | 17.18 | 16.60 | 16.67 | 21,497,604 | -0.42(-2.44%) |
Jan 17, 2023 | 17.18 | 17.33 | 16.98 | 17.08 | 13,627,231 | -0.03(-0.16%) |
Jan 13, 2023 | 17.14 | 17.18 | 16.97 | 17.11 | 9,492,182 | -0.04(-0.21%) |
Jan 12, 2023 | 17.14 | 17.30 | 17.04 | 17.15 | 12,186,351 | +0.10(+0.59%) |
Jan 11, 2023 | 17.14 | 17.16 | 16.87 | 17.05 | 14,639,155 | +0.04(+0.21%) |
Jan 10, 2023 | 17.02 | 17.08 | 16.80 | 17.01 | 10,513,023 | +0.03(+0.16%) |
Jan 09, 2023 | 17.03 | 17.07 | 16.88 | 16.98 | 19,117,640 | +0.12(+0.70%) |
Jan 06, 2023 | 16.68 | 16.97 | 16.60 | 16.87 | 10,009,190 | +0.34(+2.03%) |
Jan 05, 2023 | 16.45 | 16.56 | 16.36 | 16.53 | 9,349,969 | -0.02(-0.11%) |
Jan 04, 2023 | 16.21 | 16.69 | 16.20 | 16.55 | 13,294,261 | +0.20(+1.22%) |