Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.20 | 15.56 | 15.18 | 15.33 | 4,137,124 | +0.24(+1.59%) |
Mar 30, 2023 | 15.02 | 15.23 | 14.83 | 15.09 | 2,019,050 | +0.09(+0.60%) |
Mar 29, 2023 | 15.37 | 15.44 | 14.93 | 15.00 | 3,417,160 | -0.21(-1.38%) |
Mar 28, 2023 | 15.15 | 15.29 | 14.82 | 15.21 | 4,149,221 | +0.04(+0.26%) |
Mar 27, 2023 | 15.26 | 15.26 | 14.74 | 15.17 | 3,240,113 | -0.01(-0.07%) |
Mar 24, 2023 | 14.87 | 15.37 | 14.87 | 15.18 | 3,990,710 | -0.04(-0.26%) |
Mar 23, 2023 | 15.59 | 15.83 | 14.93 | 15.22 | 3,578,168 | -0.24(-1.55%) |
Mar 22, 2023 | 15.68 | 16.07 | 15.43 | 15.46 | 4,155,236 | -0.21(-1.34%) |
Mar 21, 2023 | 15.65 | 15.87 | 15.42 | 15.67 | 4,182,228 | +0.30(+1.95%) |
Mar 20, 2023 | 14.94 | 15.40 | 14.66 | 15.37 | 4,974,886 | +0.46(+3.09%) |
Mar 17, 2023 | 14.99 | 15.22 | 14.82 | 14.91 | 9,652,626 | -0.18(-1.19%) |
Mar 16, 2023 | 14.59 | 15.29 | 14.41 | 15.09 | 8,938,080 | +0.25(+1.68%) |
Mar 15, 2023 | 14.75 | 14.98 | 14.38 | 14.84 | 5,432,898 | -0.44(-2.88%) |
Mar 14, 2023 | 15.06 | 15.64 | 15.02 | 15.28 | 4,221,098 | +0.26(+1.73%) |
Mar 13, 2023 | 14.98 | 15.46 | 14.79 | 15.02 | 3,963,190 | -0.50(-3.22%) |
Mar 10, 2023 | 15.60 | 15.81 | 15.42 | 15.52 | 3,064,305 | -0.13(-0.83%) |
Mar 09, 2023 | 15.69 | 16.18 | 15.62 | 15.65 | 3,180,521 | +0.04(+0.26%) |
Mar 08, 2023 | 15.37 | 15.73 | 15.36 | 15.61 | 3,115,326 | +0.16(+1.04%) |
Mar 07, 2023 | 15.48 | 15.60 | 15.19 | 15.45 | 2,944,973 | -0.10(-0.64%) |
Mar 06, 2023 | 15.51 | 15.95 | 15.47 | 15.55 | 2,462,985 | -0.20(-1.27%) |
Mar 03, 2023 | 15.05 | 15.83 | 14.98 | 15.75 | 3,660,985 | +0.52(+3.41%) |
Mar 02, 2023 | 15.35 | 15.41 | 15.07 | 15.23 | 4,718,068 | -0.10(-0.65%) |
Mar 01, 2023 | 14.87 | 15.47 | 14.87 | 15.33 | 4,081,443 | +0.47(+3.16%) |
Feb 28, 2023 | 15.35 | 15.35 | 14.84 | 14.86 | 6,197,670 | -0.36(-2.37%) |
Feb 27, 2023 | 15.36 | 15.37 | 15.04 | 15.22 | 2,070,469 | -0.15(-0.98%) |
Feb 24, 2023 | 14.99 | 15.42 | 14.91 | 15.37 | 1,997,361 | +0.25(+1.65%) |
Feb 23, 2023 | 14.85 | 15.27 | 14.84 | 15.12 | 3,065,570 | +0.46(+3.14%) |
Feb 22, 2023 | 14.35 | 14.70 | 14.34 | 14.66 | 2,873,692 | +0.27(+1.88%) |
Feb 21, 2023 | 14.50 | 14.81 | 14.34 | 14.39 | 2,060,482 | -0.34(-2.31%) |
Feb 17, 2023 | 14.73 | 0 | -0.80(-5.15%) | |||
Feb 16, 2023 | 15.71 | 15.78 | 15.50 | 15.53 | 1,907,028 | -0.15(-0.96%) |
Feb 15, 2023 | 15.95 | 16.04 | 15.56 | 15.68 | 2,438,472 | -0.46(-2.85%) |
Feb 14, 2023 | 15.68 | 16.15 | 15.54 | 16.14 | 2,781,530 | +0.28(+1.77%) |
Feb 13, 2023 | 15.61 | 15.96 | 15.44 | 15.86 | 2,950,027 | +0.16(+1.02%) |
Feb 10, 2023 | 15.62 | 15.85 | 15.50 | 15.70 | 3,836,194 | +0.47(+3.09%) |
Feb 09, 2023 | 15.32 | 15.62 | 15.15 | 15.23 | 2,370,170 | -0.13(-0.85%) |
Feb 08, 2023 | 15.60 | 15.76 | 15.16 | 15.36 | 2,560,957 | -0.12(-0.78%) |
Feb 07, 2023 | 15.12 | 15.59 | 15.09 | 15.48 | 2,914,777 | +0.44(+2.93%) |
Feb 06, 2023 | 15.07 | 15.27 | 14.92 | 15.04 | 2,726,215 | +0.00(+0.00%) |
Feb 03, 2023 | 14.83 | 15.50 | 14.81 | 15.04 | 3,142,204 | +0.21(+1.42%) |
Feb 02, 2023 | 14.96 | 15.15 | 14.67 | 14.83 | 4,709,324 | -0.19(-1.26%) |
Feb 01, 2023 | 15.38 | 15.57 | 14.76 | 15.02 | 3,686,989 | -0.44(-2.85%) |
Jan 31, 2023 | 15.20 | 15.52 | 15.13 | 15.46 | 3,657,624 | +0.09(+0.59%) |
Jan 30, 2023 | 15.70 | 15.85 | 15.21 | 15.37 | 5,323,405 | -0.75(-4.65%) |
Jan 27, 2023 | 16.17 | 16.58 | 15.85 | 16.12 | 4,543,800 | -0.03(-0.19%) |
Jan 26, 2023 | 16.26 | 16.34 | 15.82 | 16.15 | 3,621,217 | +0.04(+0.25%) |
Jan 25, 2023 | 16.60 | 16.60 | 16.07 | 16.11 | 2,823,120 | -0.55(-3.30%) |
Jan 24, 2023 | 16.84 | 16.98 | 16.65 | 16.66 | 1,813,833 | -0.24(-1.42%) |
Jan 23, 2023 | 17.07 | 17.12 | 16.76 | 16.90 | 3,650,753 | +0.03(+0.18%) |
Jan 20, 2023 | 16.67 | 17.01 | 16.60 | 16.87 | 2,024,667 | +0.27(+1.63%) |
Jan 19, 2023 | 16.64 | 16.91 | 16.27 | 16.60 | 3,096,006 | -0.15(-0.90%) |
Jan 18, 2023 | 17.28 | 17.75 | 16.71 | 16.75 | 3,251,355 | -0.28(-1.64%) |
Jan 17, 2023 | 16.68 | 17.06 | 16.57 | 17.03 | 5,516,040 | +0.64(+3.90%) |
Jan 16, 2023 | 16.15 | 16.50 | 16.04 | 16.39 | 1,883,533 | +0.14(+0.86%) |
Jan 13, 2023 | 16.60 | 16.64 | 16.18 | 16.25 | 4,335,443 | -0.43(-2.58%) |
Jan 12, 2023 | 16.12 | 16.79 | 16.10 | 16.68 | 3,511,399 | +0.75(+4.71%) |
Jan 11, 2023 | 16.00 | 16.15 | 15.83 | 15.93 | 3,759,268 | +0.10(+0.63%) |
Jan 10, 2023 | 16.43 | 16.61 | 15.63 | 15.83 | 5,004,346 | -0.57(-3.48%) |
Jan 09, 2023 | 16.75 | 17.06 | 16.38 | 16.40 | 2,384,967 | +0.05(+0.31%) |
Jan 06, 2023 | 16.20 | 16.50 | 15.96 | 16.35 | 2,797,667 | +0.38(+2.38%) |
Jan 05, 2023 | 15.95 | 16.31 | 15.83 | 15.97 | 3,235,212 | -0.18(-1.11%) |
Jan 04, 2023 | 16.04 | 16.60 | 15.91 | 16.15 | 4,287,546 | -0.08(-0.49%) |