Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.19 | 14.64 | 14.19 | 14.50 | 700,194 | +0.45(+3.20%) |
Mar 30, 2023 | 14.06 | 14.41 | 13.94 | 14.05 | 335,949 | +0.07(+0.50%) |
Mar 29, 2023 | 14.06 | 14.23 | 13.88 | 13.98 | 374,075 | +0.07(+0.50%) |
Mar 28, 2023 | 13.96 | 14.11 | 13.83 | 13.91 | 329,486 | -0.11(-0.78%) |
Mar 27, 2023 | 14.07 | 14.17 | 13.93 | 14.02 | 315,392 | +0.04(+0.29%) |
Mar 24, 2023 | 14.36 | 14.36 | 13.81 | 13.98 | 311,211 | -0.20(-1.41%) |
Mar 23, 2023 | 14.51 | 14.74 | 14.03 | 14.18 | 297,826 | -0.34(-2.34%) |
Mar 22, 2023 | 15.12 | 15.14 | 14.51 | 14.52 | 368,690 | -0.60(-3.97%) |
Mar 21, 2023 | 14.96 | 15.24 | 14.94 | 15.12 | 524,422 | +0.37(+2.51%) |
Mar 20, 2023 | 14.67 | 15.03 | 14.64 | 14.75 | 440,844 | +0.23(+1.58%) |
Mar 17, 2023 | 14.74 | 14.85 | 14.33 | 14.52 | 963,007 | -0.33(-2.22%) |
Mar 16, 2023 | 14.77 | 15.03 | 14.68 | 14.85 | 336,952 | -0.18(-1.20%) |
Mar 15, 2023 | 15.33 | 15.37 | 14.84 | 15.03 | 568,607 | -0.57(-3.65%) |
Mar 14, 2023 | 15.52 | 15.85 | 15.42 | 15.60 | 542,756 | +0.43(+2.83%) |
Mar 13, 2023 | 15.04 | 15.39 | 14.86 | 15.17 | 465,518 | -0.16(-1.04%) |
Mar 10, 2023 | 15.53 | 15.72 | 15.15 | 15.33 | 435,356 | -0.23(-1.48%) |
Mar 09, 2023 | 15.90 | 15.94 | 15.55 | 15.56 | 531,039 | -0.25(-1.58%) |
Mar 08, 2023 | 15.76 | 15.89 | 15.62 | 15.81 | 364,097 | -0.01(-0.06%) |
Mar 07, 2023 | 15.95 | 16.22 | 15.73 | 15.82 | 400,411 | -0.13(-0.82%) |
Mar 06, 2023 | 16.46 | 16.58 | 15.88 | 15.95 | 510,952 | -0.58(-3.51%) |
Mar 03, 2023 | 16.10 | 16.61 | 15.96 | 16.53 | 628,213 | +0.54(+3.38%) |
Mar 02, 2023 | 15.99 | 16.13 | 15.82 | 15.99 | 623,065 | -0.13(-0.81%) |
Mar 01, 2023 | 16.48 | 16.51 | 15.81 | 16.12 | 728,814 | -0.34(-2.07%) |
Feb 28, 2023 | 14.50 | 16.82 | 14.28 | 16.46 | 1,542,207 | +2.07(+14.38%) |
Feb 27, 2023 | 14.60 | 14.60 | 14.19 | 14.39 | 986,964 | -0.11(-0.76%) |
Feb 24, 2023 | 15.00 | 15.02 | 14.49 | 14.50 | 812,827 | -0.72(-4.73%) |
Feb 23, 2023 | 15.37 | 15.47 | 15.00 | 15.22 | 610,895 | -0.11(-0.72%) |
Feb 22, 2023 | 15.45 | 15.73 | 15.33 | 15.33 | 1,018,135 | -0.14(-0.90%) |
Feb 21, 2023 | 16.02 | 16.02 | 15.46 | 15.47 | 1,055,601 | -0.69(-4.27%) |
Feb 17, 2023 | 16.09 | 16.26 | 15.66 | 16.16 | 1,792,143 | +0.15(+0.94%) |
Feb 16, 2023 | 16.07 | 16.30 | 15.95 | 16.01 | 797,661 | -0.34(-2.08%) |
Feb 15, 2023 | 15.92 | 16.59 | 15.87 | 16.35 | 1,417,496 | +0.22(+1.36%) |
Feb 14, 2023 | 15.65 | 16.32 | 15.64 | 16.13 | 637,160 | +0.34(+2.15%) |
Feb 13, 2023 | 15.84 | 15.95 | 15.69 | 15.79 | 637,396 | +0.01(+0.06%) |
Feb 10, 2023 | 15.58 | 15.87 | 15.50 | 15.78 | 726,090 | +0.07(+0.48%) |
Feb 09, 2023 | 16.01 | 16.12 | 15.67 | 15.71 | 922,568 | -0.21(-1.29%) |
Feb 08, 2023 | 16.39 | 16.48 | 15.89 | 15.91 | 646,266 | -0.54(-3.28%) |
Feb 07, 2023 | 16.59 | 16.74 | 16.13 | 16.45 | 901,070 | -0.38(-2.26%) |
Feb 06, 2023 | 16.62 | 16.84 | 16.28 | 16.83 | 996,599 | +0.17(+1.02%) |
Feb 03, 2023 | 17.20 | 17.20 | 16.59 | 16.66 | 952,137 | -0.74(-4.25%) |
Feb 02, 2023 | 17.13 | 17.46 | 16.97 | 17.40 | 788,374 | +0.37(+2.17%) |
Feb 01, 2023 | 16.73 | 17.14 | 16.55 | 17.03 | 647,392 | +0.26(+1.55%) |
Jan 31, 2023 | 16.41 | 16.79 | 16.39 | 16.77 | 486,147 | +0.47(+2.88%) |
Jan 30, 2023 | 16.47 | 16.57 | 16.24 | 16.30 | 245,552 | -0.31(-1.87%) |
Jan 27, 2023 | 16.67 | 16.81 | 16.37 | 16.61 | 319,142 | -0.03(-0.18%) |
Jan 26, 2023 | 16.70 | 16.92 | 16.17 | 16.64 | 489,958 | +0.01(+0.06%) |
Jan 25, 2023 | 16.31 | 16.69 | 16.09 | 16.63 | 642,038 | +0.33(+2.02%) |
Jan 24, 2023 | 16.08 | 16.50 | 16.01 | 16.30 | 478,699 | +0.17(+1.05%) |
Jan 23, 2023 | 15.78 | 16.23 | 15.70 | 16.13 | 624,553 | +0.43(+2.74%) |
Jan 20, 2023 | 15.50 | 15.74 | 15.07 | 15.70 | 591,394 | +0.31(+2.01%) |
Jan 19, 2023 | 15.61 | 15.75 | 15.06 | 15.39 | 626,873 | -0.28(-1.79%) |
Jan 18, 2023 | 15.70 | 15.96 | 15.52 | 15.67 | 265,922 | -0.09(-0.57%) |
Jan 17, 2023 | 16.11 | 16.23 | 15.75 | 15.76 | 302,997 | -0.39(-2.41%) |
Jan 13, 2023 | 15.92 | 16.25 | 15.82 | 16.15 | 326,138 | -0.02(-0.12%) |
Jan 12, 2023 | 16.10 | 16.38 | 15.86 | 16.17 | 775,065 | +0.13(+0.81%) |
Jan 11, 2023 | 15.82 | 16.07 | 15.82 | 16.04 | 391,978 | +0.31(+1.97%) |
Jan 10, 2023 | 15.48 | 15.73 | 15.24 | 15.73 | 317,578 | +0.16(+1.03%) |
Jan 09, 2023 | 15.92 | 16.16 | 15.48 | 15.57 | 563,761 | -0.30(-1.89%) |
Jan 06, 2023 | 15.01 | 15.90 | 14.99 | 15.87 | 673,259 | +0.97(+6.51%) |
Jan 05, 2023 | 14.85 | 15.15 | 14.51 | 14.90 | 866,707 | +0.11(+0.74%) |
Jan 04, 2023 | 14.89 | 15.01 | 14.68 | 14.79 | 645,837 | -0.07(-0.47%) |