Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.50 | 14.57 | 14.17 | 14.23 | 26,677,940 | -0.14(-1.00%) |
Mar 30, 2023 | 14.37 | 14.44 | 14.17 | 14.38 | 17,248,344 | +0.30(+2.11%) |
Mar 29, 2023 | 13.98 | 14.16 | 13.90 | 14.08 | 21,274,924 | +0.30(+2.16%) |
Mar 28, 2023 | 13.77 | 13.93 | 13.74 | 13.78 | 17,781,056 | +0.28(+2.07%) |
Mar 27, 2023 | 13.58 | 13.63 | 13.41 | 13.50 | 21,612,626 | +0.02(+0.13%) |
Mar 24, 2023 | 13.43 | 13.49 | 13.29 | 13.48 | 50,368,184 | +0.00(+0.00%) |
Mar 23, 2023 | 14.07 | 14.12 | 13.40 | 13.48 | 40,607,932 | -0.53(-3.80%) |
Mar 22, 2023 | 14.10 | 14.30 | 13.99 | 14.02 | 25,215,408 | -0.16(-1.15%) |
Mar 21, 2023 | 14.30 | 14.31 | 14.00 | 14.18 | 19,456,566 | -0.13(-0.88%) |
Mar 20, 2023 | 14.22 | 14.46 | 14.16 | 14.30 | 22,096,980 | +0.06(+0.44%) |
Mar 17, 2023 | 14.26 | 14.30 | 14.10 | 14.24 | 37,048,392 | +0.18(+1.28%) |
Mar 16, 2023 | 13.82 | 14.09 | 13.72 | 14.06 | 26,683,010 | +0.15(+1.10%) |
Mar 15, 2023 | 14.02 | 14.06 | 13.56 | 13.91 | 36,637,332 | -0.47(-3.26%) |
Mar 14, 2023 | 14.31 | 14.47 | 14.23 | 14.38 | 25,791,928 | +0.20(+1.38%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.07 | 14.18 | 31,128,590 | -0.11(-0.80%) |
Mar 10, 2023 | 14.46 | 14.68 | 14.22 | 14.30 | 21,097,444 | -0.24(-1.64%) |
Mar 09, 2023 | 14.75 | 14.86 | 14.50 | 14.53 | 18,521,944 | -0.22(-1.50%) |
Mar 08, 2023 | 14.67 | 14.92 | 14.64 | 14.75 | 14,711,297 | +0.35(+2.45%) |
Mar 07, 2023 | 14.74 | 14.86 | 14.36 | 14.40 | 35,453,552 | -0.33(-2.22%) |
Mar 06, 2023 | 14.76 | 14.81 | 14.60 | 14.73 | 52,873,156 | -0.37(-2.45%) |
Mar 03, 2023 | 15.17 | 15.22 | 15.05 | 15.10 | 45,382,508 | +0.01(+0.06%) |
Mar 02, 2023 | 15.14 | 15.20 | 14.89 | 15.09 | 32,527,176 | -0.19(-1.27%) |
Mar 01, 2023 | 14.91 | 15.43 | 14.88 | 15.28 | 38,226,828 | +0.86(+6.00%) |
Feb 28, 2023 | 14.38 | 14.59 | 14.25 | 14.42 | 22,809,562 | +0.04(+0.25%) |
Feb 27, 2023 | 14.24 | 14.46 | 14.22 | 14.38 | 14,214,080 | -0.03(-0.18%) |
Feb 24, 2023 | 14.51 | 14.56 | 14.32 | 14.41 | 17,992,910 | -0.52(-3.49%) |
Feb 23, 2023 | 15.07 | 15.15 | 14.64 | 14.93 | 20,892,352 | +0.01(+0.06%) |
Feb 22, 2023 | 14.86 | 15.02 | 14.58 | 14.92 | 37,043,900 | -0.11(-0.76%) |
Feb 21, 2023 | 15.06 | 15.49 | 15.01 | 15.04 | 40,156,340 | +0.02(+0.12%) |
Feb 17, 2023 | 15.05 | 15.17 | 14.89 | 15.02 | 19,267,048 | -0.06(-0.41%) |
Feb 16, 2023 | 15.10 | 15.22 | 14.95 | 15.08 | 21,617,008 | +0.04(+0.23%) |
Feb 15, 2023 | 14.76 | 15.06 | 14.66 | 15.05 | 19,061,386 | +0.25(+1.67%) |
Feb 14, 2023 | 14.86 | 15.00 | 14.67 | 14.80 | 17,558,400 | +0.04(+0.30%) |
Feb 13, 2023 | 14.53 | 14.82 | 14.49 | 14.75 | 22,142,224 | +0.14(+0.97%) |
Feb 10, 2023 | 14.74 | 14.79 | 14.53 | 14.61 | 27,560,888 | -0.18(-1.19%) |
Feb 09, 2023 | 14.91 | 14.97 | 14.75 | 14.79 | 17,726,108 | -0.17(-1.12%) |
Feb 08, 2023 | 14.96 | 15.09 | 14.83 | 14.96 | 14,526,005 | +0.00(+0.00%) |
Feb 07, 2023 | 15.00 | 15.14 | 14.86 | 14.96 | 14,697,498 | -0.01(-0.06%) |
Feb 06, 2023 | 14.80 | 14.99 | 14.69 | 14.97 | 18,627,366 | -0.32(-2.08%) |
Feb 03, 2023 | 15.58 | 15.68 | 15.19 | 15.28 | 44,212,004 | -0.30(-1.93%) |
Feb 02, 2023 | 16.16 | 16.16 | 15.53 | 15.58 | 30,621,120 | -0.70(-4.28%) |
Feb 01, 2023 | 16.03 | 16.36 | 15.83 | 16.28 | 26,052,688 | -0.20(-1.23%) |
Jan 31, 2023 | 16.38 | 16.48 | 16.25 | 16.48 | 16,181,423 | +0.15(+0.92%) |
Jan 30, 2023 | 16.46 | 16.55 | 16.24 | 16.33 | 21,050,454 | -0.13(-0.80%) |
Jan 27, 2023 | 16.82 | 16.86 | 16.41 | 16.47 | 30,011,868 | -0.56(-3.32%) |
Jan 26, 2023 | 16.81 | 17.04 | 16.77 | 17.03 | 23,742,262 | +0.34(+2.06%) |
Jan 25, 2023 | 16.36 | 16.72 | 16.33 | 16.69 | 18,090,400 | +0.34(+2.11%) |
Jan 24, 2023 | 15.95 | 16.36 | 15.94 | 16.34 | 15,565,985 | +0.34(+2.15%) |
Jan 23, 2023 | 15.91 | 16.06 | 15.86 | 16.00 | 12,622,667 | +0.01(+0.06%) |
Jan 20, 2023 | 15.93 | 16.04 | 15.88 | 15.99 | 23,438,250 | +0.04(+0.28%) |
Jan 19, 2023 | 15.92 | 16.06 | 15.81 | 15.95 | 22,714,628 | +0.02(+0.11%) |
Jan 18, 2023 | 16.25 | 16.31 | 15.91 | 15.93 | 21,968,606 | +0.04(+0.28%) |
Jan 17, 2023 | 16.01 | 16.05 | 15.83 | 15.88 | 26,825,594 | -0.38(-2.33%) |
Jan 13, 2023 | 16.11 | 16.32 | 16.11 | 16.26 | 18,753,154 | +0.04(+0.27%) |
Jan 12, 2023 | 16.05 | 16.32 | 15.88 | 16.22 | 20,259,532 | +0.42(+2.68%) |
Jan 11, 2023 | 15.94 | 15.96 | 15.70 | 15.80 | 24,729,498 | -0.05(-0.33%) |
Jan 10, 2023 | 15.71 | 15.92 | 15.67 | 15.85 | 31,787,882 | +0.39(+2.51%) |
Jan 09, 2023 | 15.41 | 15.57 | 15.28 | 15.46 | 25,716,698 | -0.12(-0.79%) |
Jan 06, 2023 | 15.35 | 15.60 | 15.17 | 15.58 | 35,391,512 | +0.50(+3.34%) |
Jan 05, 2023 | 14.63 | 15.09 | 14.60 | 15.08 | 32,201,594 | +0.48(+3.26%) |
Jan 04, 2023 | 14.32 | 14.60 | 14.16 | 14.60 | 39,235,428 | +0.18(+1.22%) |