Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.28 | 14.43 | 14.25 | 14.29 | 4,213,896 | +0.01(+0.07%) |
Mar 30, 2023 | 14.28 | 14.42 | 14.23 | 14.28 | 6,194,489 | +0.20(+1.40%) |
Mar 29, 2023 | 14.01 | 14.12 | 13.98 | 14.09 | 2,205,367 | +0.21(+1.48%) |
Mar 28, 2023 | 13.88 | 13.97 | 13.82 | 13.88 | 3,307,185 | -0.05(-0.34%) |
Mar 27, 2023 | 13.80 | 13.99 | 13.70 | 13.93 | 4,264,794 | +0.27(+1.99%) |
Mar 24, 2023 | 13.45 | 13.67 | 13.28 | 13.66 | 6,230,128 | +0.02(+0.14%) |
Mar 23, 2023 | 13.70 | 13.87 | 13.54 | 13.64 | 4,355,481 | +0.02(+0.14%) |
Mar 22, 2023 | 13.79 | 13.93 | 13.60 | 13.62 | 4,090,339 | -0.20(-1.42%) |
Mar 21, 2023 | 13.69 | 13.84 | 13.68 | 13.82 | 3,725,425 | +0.60(+4.53%) |
Mar 20, 2023 | 13.07 | 13.31 | 13.05 | 13.22 | 4,644,797 | +0.37(+2.84%) |
Mar 17, 2023 | 13.09 | 13.10 | 12.83 | 12.85 | 6,652,627 | -0.48(-3.58%) |
Mar 16, 2023 | 13.18 | 13.41 | 12.96 | 13.33 | 7,146,418 | -0.01(-0.07%) |
Mar 15, 2023 | 13.36 | 13.47 | 13.11 | 13.34 | 9,774,894 | -0.81(-5.75%) |
Mar 14, 2023 | 14.20 | 14.34 | 13.95 | 14.15 | 6,251,784 | +0.17(+1.20%) |
Mar 13, 2023 | 14.14 | 14.27 | 13.94 | 13.99 | 5,898,085 | -0.46(-3.18%) |
Mar 10, 2023 | 15.06 | 15.06 | 14.39 | 14.44 | 5,174,704 | -0.68(-4.52%) |
Mar 09, 2023 | 15.28 | 15.49 | 15.07 | 15.13 | 4,852,204 | -0.33(-2.12%) |
Mar 08, 2023 | 15.33 | 15.46 | 15.25 | 15.46 | 3,418,639 | +0.07(+0.43%) |
Mar 07, 2023 | 15.66 | 15.70 | 15.36 | 15.39 | 3,160,328 | -0.27(-1.73%) |
Mar 06, 2023 | 15.84 | 15.85 | 15.62 | 15.66 | 3,292,447 | -0.27(-1.70%) |
Mar 03, 2023 | 15.80 | 15.97 | 15.67 | 15.93 | 4,874,514 | +0.29(+1.86%) |
Mar 02, 2023 | 15.27 | 15.64 | 15.24 | 15.64 | 6,071,795 | +0.21(+1.33%) |
Mar 01, 2023 | 15.45 | 15.54 | 15.30 | 15.44 | 6,747,496 | +0.02(+0.12%) |
Feb 28, 2023 | 15.43 | 15.55 | 15.38 | 15.42 | 2,802,442 | +0.01(+0.06%) |
Feb 27, 2023 | 15.53 | 15.67 | 15.40 | 15.41 | 4,007,551 | -0.03(-0.18%) |
Feb 24, 2023 | 15.22 | 15.50 | 15.13 | 15.44 | 7,347,031 | -0.31(-1.96%) |
Feb 23, 2023 | 15.49 | 15.79 | 15.46 | 15.75 | 5,871,700 | +0.38(+2.50%) |
Feb 22, 2023 | 15.16 | 15.43 | 15.15 | 15.36 | 4,467,928 | +0.14(+0.92%) |
Feb 21, 2023 | 15.34 | 15.47 | 15.22 | 15.22 | 4,702,962 | -0.44(-2.81%) |
Feb 17, 2023 | 15.39 | 15.69 | 15.30 | 15.66 | 5,544,343 | +0.39(+2.57%) |
Feb 16, 2023 | 15.19 | 15.41 | 15.16 | 15.27 | 4,758,487 | -0.15(-0.97%) |
Feb 15, 2023 | 15.17 | 15.43 | 15.10 | 15.42 | 4,503,883 | +0.15(+0.98%) |
Feb 14, 2023 | 15.32 | 15.43 | 15.09 | 15.27 | 5,243,726 | -0.09(-0.61%) |
Feb 13, 2023 | 15.22 | 15.39 | 15.15 | 15.36 | 4,035,448 | +0.18(+1.17%) |
Feb 10, 2023 | 14.93 | 15.18 | 14.87 | 15.18 | 6,974,688 | +0.21(+1.37%) |
Feb 09, 2023 | 15.28 | 15.32 | 14.92 | 14.98 | 5,372,682 | -0.03(-0.19%) |
Feb 08, 2023 | 15.02 | 15.12 | 14.79 | 15.01 | 4,440,810 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.11 | 14.87 | 15.07 | 4,157,436 | +0.09(+0.62%) |
Feb 06, 2023 | 14.81 | 15.01 | 14.72 | 14.98 | 5,800,862 | -0.10(-0.68%) |
Feb 03, 2023 | 14.84 | 15.18 | 14.83 | 15.08 | 9,341,363 | -0.20(-1.29%) |
Feb 02, 2023 | 16.53 | 16.54 | 14.93 | 15.28 | 17,909,184 | -1.48(-8.83%) |
Feb 01, 2023 | 16.59 | 16.83 | 16.49 | 16.76 | 5,962,080 | +0.17(+1.02%) |
Jan 31, 2023 | 16.51 | 16.60 | 16.34 | 16.59 | 3,174,276 | +0.08(+0.51%) |
Jan 30, 2023 | 16.51 | 16.62 | 16.47 | 16.50 | 3,713,710 | +0.05(+0.28%) |
Jan 27, 2023 | 16.44 | 16.51 | 16.34 | 16.46 | 3,686,580 | +0.13(+0.80%) |
Jan 26, 2023 | 16.37 | 16.41 | 16.14 | 16.33 | 2,970,307 | +0.07(+0.40%) |
Jan 25, 2023 | 16.04 | 16.26 | 15.98 | 16.26 | 3,037,768 | +0.16(+0.99%) |
Jan 24, 2023 | 15.85 | 16.13 | 15.84 | 16.10 | 3,753,796 | +0.07(+0.47%) |
Jan 23, 2023 | 15.86 | 16.07 | 15.82 | 16.03 | 3,576,597 | +0.09(+0.59%) |
Jan 20, 2023 | 15.71 | 15.95 | 15.61 | 15.93 | 2,921,579 | +0.25(+1.61%) |
Jan 19, 2023 | 15.93 | 15.95 | 15.58 | 15.68 | 4,296,070 | -0.31(-1.93%) |
Jan 18, 2023 | 16.21 | 16.30 | 15.99 | 15.99 | 4,148,502 | +0.02(+0.12%) |
Jan 17, 2023 | 16.12 | 16.17 | 15.97 | 15.97 | 3,190,106 | -0.39(-2.40%) |
Jan 13, 2023 | 16.04 | 16.39 | 16.02 | 16.36 | 3,575,315 | +0.23(+1.45%) |
Jan 12, 2023 | 15.93 | 16.17 | 15.84 | 16.13 | 6,017,538 | +0.29(+1.83%) |
Jan 11, 2023 | 15.93 | 15.95 | 15.76 | 15.84 | 3,857,649 | +0.08(+0.54%) |
Jan 10, 2023 | 15.67 | 15.77 | 15.60 | 15.75 | 3,526,279 | +0.13(+0.84%) |
Jan 09, 2023 | 15.96 | 15.97 | 15.62 | 15.62 | 4,878,177 | -0.03(-0.18%) |
Jan 06, 2023 | 15.31 | 15.68 | 15.27 | 15.65 | 4,015,882 | +0.51(+3.34%) |
Jan 05, 2023 | 15.23 | 15.32 | 15.12 | 15.15 | 2,979,842 | +0.01(+0.06%) |
Jan 04, 2023 | 15.16 | 15.25 | 15.04 | 15.14 | 2,927,382 | +0.06(+0.37%) |