Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.83 | 14.89 | 14.79 | 14.88 | 3,683,290 | +0.14(+0.95%) |
Mar 30, 2023 | 14.68 | 14.76 | 14.68 | 14.74 | 1,950,007 | +0.12(+0.83%) |
Mar 29, 2023 | 14.42 | 14.62 | 14.42 | 14.62 | 2,792,592 | +0.21(+1.49%) |
Mar 28, 2023 | 14.32 | 14.41 | 14.32 | 14.40 | 2,961,033 | +0.00(+0.00%) |
Mar 27, 2023 | 14.36 | 14.42 | 14.31 | 14.40 | 2,676,545 | +0.10(+0.72%) |
Mar 24, 2023 | 14.28 | 14.47 | 14.20 | 14.30 | 4,406,119 | -0.12(-0.85%) |
Mar 23, 2023 | 14.56 | 14.61 | 14.32 | 14.42 | 2,272,783 | -0.13(-0.89%) |
Mar 22, 2023 | 14.64 | 14.64 | 14.52 | 14.55 | 1,731,418 | -0.04(-0.25%) |
Mar 21, 2023 | 14.39 | 14.62 | 14.39 | 14.59 | 2,975,879 | +0.30(+2.07%) |
Mar 20, 2023 | 14.59 | 14.60 | 14.28 | 14.29 | 5,146,485 | -0.52(-3.50%) |
Mar 17, 2023 | 14.91 | 14.98 | 14.73 | 14.81 | 2,388,957 | -0.24(-1.60%) |
Mar 16, 2023 | 14.84 | 15.05 | 14.83 | 15.05 | 9,167,095 | +0.12(+0.81%) |
Mar 15, 2023 | 15.06 | 15.13 | 14.83 | 14.93 | 5,659,647 | -0.46(-3.01%) |
Mar 14, 2023 | 15.28 | 15.51 | 15.24 | 15.39 | 4,225,386 | +0.33(+2.21%) |
Mar 13, 2023 | 15.55 | 15.55 | 14.95 | 15.06 | 8,049,360 | -0.59(-3.79%) |
Mar 10, 2023 | 16.02 | 16.02 | 15.61 | 15.65 | 5,370,542 | -0.38(-2.37%) |
Mar 09, 2023 | 16.25 | 16.26 | 16.00 | 16.03 | 2,157,949 | -0.20(-1.25%) |
Mar 08, 2023 | 16.25 | 16.27 | 16.23 | 16.24 | 1,698,074 | -0.01(-0.06%) |
Mar 07, 2023 | 16.29 | 16.32 | 16.23 | 16.25 | 1,941,342 | -0.08(-0.51%) |
Mar 06, 2023 | 16.33 | 16.36 | 16.29 | 16.33 | 1,225,101 | -0.03(-0.17%) |
Mar 03, 2023 | 16.26 | 16.37 | 16.25 | 16.36 | 1,937,381 | +0.09(+0.57%) |
Mar 02, 2023 | 16.25 | 16.27 | 16.21 | 16.26 | 1,620,446 | -0.02(-0.11%) |
Mar 01, 2023 | 16.31 | 16.31 | 16.23 | 16.28 | 2,020,700 | -0.03(-0.17%) |
Feb 28, 2023 | 16.31 | 16.32 | 16.26 | 16.31 | 1,664,629 | -0.02(-0.11%) |
Feb 27, 2023 | 16.31 | 16.35 | 16.30 | 16.33 | 1,438,481 | +0.05(+0.28%) |
Feb 24, 2023 | 16.30 | 16.32 | 16.24 | 16.28 | 1,569,305 | -0.06(-0.34%) |
Feb 23, 2023 | 16.29 | 16.35 | 16.28 | 16.34 | 1,119,040 | +0.08(+0.51%) |
Feb 22, 2023 | 16.18 | 16.29 | 16.18 | 16.25 | 2,354,326 | +0.09(+0.58%) |
Feb 21, 2023 | 16.35 | 16.35 | 16.16 | 16.16 | 3,123,683 | -0.27(-1.63%) |
Feb 17, 2023 | 16.41 | 16.43 | 16.38 | 16.43 | 1,996,086 | +0.00(+0.00%) |
Feb 16, 2023 | 16.46 | 16.47 | 16.40 | 16.43 | 3,194,093 | -0.06(-0.34%) |
Feb 15, 2023 | 16.48 | 16.50 | 16.46 | 16.48 | 1,515,012 | -0.06(-0.33%) |
Feb 14, 2023 | 16.50 | 16.56 | 16.48 | 16.54 | 1,845,956 | +0.01(+0.06%) |
Feb 13, 2023 | 16.48 | 16.54 | 16.48 | 16.53 | 1,880,557 | +0.03(+0.17%) |
Feb 10, 2023 | 16.51 | 16.53 | 16.47 | 16.50 | 2,142,639 | -0.06(-0.39%) |
Feb 09, 2023 | 16.62 | 16.65 | 16.56 | 16.57 | 1,425,906 | -0.01(-0.06%) |
Feb 08, 2023 | 16.58 | 16.59 | 16.55 | 16.58 | 2,229,816 | -0.04(-0.22%) |
Feb 07, 2023 | 16.59 | 16.66 | 16.56 | 16.61 | 2,960,712 | +0.02(+0.11%) |
Feb 06, 2023 | 16.67 | 16.68 | 16.52 | 16.59 | 4,290,412 | -0.12(-0.72%) |
Feb 03, 2023 | 16.77 | 16.77 | 16.69 | 16.71 | 3,193,832 | -0.08(-0.49%) |
Feb 02, 2023 | 16.82 | 16.85 | 16.78 | 16.80 | 3,904,899 | +0.03(+0.17%) |
Feb 01, 2023 | 16.66 | 16.85 | 16.61 | 16.77 | 5,584,124 | +0.13(+0.78%) |
Jan 31, 2023 | 16.58 | 16.64 | 16.56 | 16.64 | 1,930,159 | +0.10(+0.61%) |
Jan 30, 2023 | 16.58 | 16.62 | 16.54 | 16.54 | 3,378,594 | -0.08(-0.50%) |
Jan 27, 2023 | 16.59 | 16.63 | 16.59 | 16.62 | 2,381,490 | +0.02(+0.11%) |
Jan 26, 2023 | 16.54 | 16.62 | 16.53 | 16.60 | 4,572,899 | +0.07(+0.45%) |
Jan 25, 2023 | 16.51 | 16.54 | 16.48 | 16.53 | 2,488,769 | +0.01(+0.06%) |
Jan 24, 2023 | 16.46 | 16.54 | 16.45 | 16.52 | 4,274,848 | +0.07(+0.40%) |
Jan 23, 2023 | 16.38 | 16.46 | 16.38 | 16.45 | 2,442,033 | +0.06(+0.34%) |
Jan 20, 2023 | 16.40 | 16.40 | 16.36 | 16.40 | 2,518,832 | +0.02(+0.11%) |
Jan 19, 2023 | 16.41 | 16.41 | 16.34 | 16.38 | 2,611,200 | -0.03(-0.17%) |
Jan 18, 2023 | 16.42 | 16.46 | 16.39 | 16.41 | 2,513,782 | +0.06(+0.39%) |
Jan 17, 2023 | 16.24 | 16.35 | 16.24 | 16.34 | 4,082,251 | +0.06(+0.39%) |
Jan 13, 2023 | 16.16 | 16.28 | 16.16 | 16.28 | 2,043,337 | +0.11(+0.68%) |
Jan 12, 2023 | 16.13 | 16.19 | 16.09 | 16.17 | 2,637,941 | +0.09(+0.57%) |
Jan 11, 2023 | 16.00 | 16.10 | 16.00 | 16.08 | 2,282,094 | +0.11(+0.69%) |
Jan 10, 2023 | 15.95 | 15.98 | 15.90 | 15.97 | 1,876,696 | +0.03(+0.17%) |
Jan 09, 2023 | 15.89 | 15.96 | 15.88 | 15.94 | 1,761,091 | +0.08(+0.52%) |
Jan 06, 2023 | 15.80 | 15.93 | 15.78 | 15.86 | 4,231,630 | +0.08(+0.52%) |
Jan 05, 2023 | 15.71 | 15.79 | 15.67 | 15.78 | 2,379,045 | +0.06(+0.35%) |
Jan 04, 2023 | 15.57 | 15.74 | 15.57 | 15.72 | 2,983,319 | +0.20(+1.30%) |