Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.16 | 14.51 | 14.12 | 14.49 | 1,302,421 | +0.41(+2.88%) |
Mar 30, 2023 | 14.00 | 14.14 | 14.00 | 14.08 | 475,679 | +0.09(+0.67%) |
Mar 29, 2023 | 13.87 | 13.99 | 13.80 | 13.99 | 798,222 | +0.21(+1.51%) |
Mar 28, 2023 | 13.74 | 13.86 | 13.69 | 13.78 | 423,653 | +0.02(+0.14%) |
Mar 27, 2023 | 13.76 | 13.82 | 13.76 | 13.76 | 657,879 | +0.13(+0.97%) |
Mar 24, 2023 | 13.52 | 13.67 | 13.40 | 13.63 | 717,128 | +0.13(+0.98%) |
Mar 23, 2023 | 13.37 | 13.60 | 13.37 | 13.50 | 1,020,239 | +0.11(+0.85%) |
Mar 22, 2023 | 13.52 | 13.63 | 13.37 | 13.38 | 973,497 | -0.13(-0.98%) |
Mar 21, 2023 | 13.57 | 13.65 | 13.45 | 13.52 | 998,660 | +0.11(+0.84%) |
Mar 20, 2023 | 13.45 | 13.61 | 13.33 | 13.40 | 1,078,868 | -0.02(-0.14%) |
Mar 17, 2023 | 13.82 | 13.92 | 13.33 | 13.42 | 2,157,251 | -0.49(-3.53%) |
Mar 16, 2023 | 13.70 | 14.00 | 13.61 | 13.91 | 685,475 | +0.16(+1.17%) |
Mar 15, 2023 | 13.63 | 13.78 | 13.51 | 13.75 | 880,413 | -0.10(-0.75%) |
Mar 14, 2023 | 13.88 | 13.97 | 13.67 | 13.86 | 981,511 | +0.19(+1.38%) |
Mar 13, 2023 | 13.60 | 13.85 | 13.48 | 13.67 | 1,209,242 | -0.09(-0.69%) |
Mar 10, 2023 | 14.16 | 14.21 | 13.67 | 13.76 | 820,564 | -0.44(-3.12%) |
Mar 09, 2023 | 14.33 | 14.51 | 14.19 | 14.20 | 596,582 | +0.01(+0.07%) |
Mar 08, 2023 | 14.21 | 14.27 | 14.11 | 14.19 | 529,069 | +0.04(+0.26%) |
Mar 07, 2023 | 14.35 | 14.39 | 14.13 | 14.16 | 509,962 | -0.15(-1.04%) |
Mar 06, 2023 | 14.32 | 14.45 | 14.23 | 14.31 | 576,473 | -0.02(-0.13%) |
Mar 03, 2023 | 14.30 | 14.38 | 14.19 | 14.32 | 566,995 | +0.07(+0.46%) |
Mar 02, 2023 | 14.03 | 14.30 | 13.98 | 14.26 | 611,931 | +0.17(+1.19%) |
Mar 01, 2023 | 14.39 | 14.40 | 14.06 | 14.09 | 982,209 | -0.34(-2.33%) |
Feb 28, 2023 | 14.24 | 14.54 | 14.19 | 14.43 | 2,050,349 | +0.21(+1.51%) |
Feb 27, 2023 | 14.32 | 14.49 | 14.11 | 14.21 | 1,163,818 | -0.07(-0.52%) |
Feb 24, 2023 | 14.43 | 14.44 | 13.78 | 14.29 | 2,149,511 | -0.62(-4.19%) |
Feb 23, 2023 | 14.92 | 15.08 | 13.92 | 14.91 | 2,046,243 | -0.28(-1.84%) |
Feb 22, 2023 | 15.21 | 15.30 | 15.10 | 15.19 | 882,977 | +0.07(+0.43%) |
Feb 21, 2023 | 15.15 | 15.22 | 15.09 | 15.13 | 764,984 | -0.09(-0.61%) |
Feb 17, 2023 | 15.15 | 15.35 | 15.09 | 15.22 | 602,413 | +0.14(+0.93%) |
Feb 16, 2023 | 14.99 | 15.23 | 14.96 | 15.08 | 630,242 | -0.03(-0.19%) |
Feb 15, 2023 | 15.05 | 15.15 | 14.90 | 15.11 | 595,224 | +0.05(+0.31%) |
Feb 14, 2023 | 14.95 | 15.19 | 14.90 | 15.06 | 822,383 | +0.06(+0.37%) |
Feb 13, 2023 | 14.82 | 15.01 | 14.77 | 15.01 | 720,921 | +0.19(+1.26%) |
Feb 10, 2023 | 14.66 | 14.85 | 14.61 | 14.82 | 677,542 | +0.16(+1.08%) |
Feb 09, 2023 | 14.87 | 14.91 | 14.61 | 14.66 | 698,156 | -0.06(-0.38%) |
Feb 08, 2023 | 14.82 | 15.00 | 14.67 | 14.72 | 1,455,509 | +0.03(+0.19%) |
Feb 07, 2023 | 14.42 | 14.72 | 14.38 | 14.69 | 900,520 | +0.17(+1.16%) |
Feb 06, 2023 | 14.66 | 14.66 | 14.50 | 14.52 | 487,927 | -0.12(-0.83%) |
Feb 03, 2023 | 14.52 | 14.64 | 14.37 | 14.64 | 639,798 | +0.11(+0.77%) |
Feb 02, 2023 | 14.62 | 14.83 | 14.48 | 14.53 | 582,626 | -0.08(-0.57%) |
Feb 01, 2023 | 14.59 | 14.70 | 14.37 | 14.61 | 1,026,276 | +0.03(+0.19%) |
Jan 31, 2023 | 14.52 | 14.64 | 14.49 | 14.59 | 916,542 | +0.17(+1.16%) |
Jan 30, 2023 | 14.39 | 14.51 | 14.39 | 14.42 | 800,459 | -0.06(-0.39%) |
Jan 27, 2023 | 14.51 | 14.53 | 14.29 | 14.47 | 761,849 | -0.02(-0.13%) |
Jan 26, 2023 | 14.46 | 14.53 | 14.26 | 14.49 | 716,672 | +0.06(+0.39%) |
Jan 25, 2023 | 14.16 | 14.49 | 14.13 | 14.44 | 1,139,526 | +0.13(+0.91%) |
Jan 24, 2023 | 13.95 | 14.32 | 13.69 | 14.31 | 965,248 | +0.48(+3.44%) |
Jan 23, 2023 | 13.71 | 13.89 | 13.65 | 13.83 | 716,614 | +0.08(+0.61%) |
Jan 20, 2023 | 13.83 | 13.88 | 13.60 | 13.75 | 871,567 | +0.00(+0.00%) |
Jan 19, 2023 | 14.19 | 14.22 | 13.72 | 13.75 | 1,148,860 | -0.47(-3.28%) |
Jan 18, 2023 | 14.29 | 14.33 | 14.05 | 14.21 | 1,491,113 | -0.08(-0.59%) |
Jan 17, 2023 | 14.62 | 14.66 | 14.27 | 14.30 | 1,112,464 | -0.21(-1.41%) |
Jan 13, 2023 | 14.23 | 14.54 | 13.98 | 14.50 | 998,257 | +0.08(+0.58%) |
Jan 12, 2023 | 14.41 | 14.47 | 14.17 | 14.42 | 983,430 | +0.11(+0.78%) |
Jan 11, 2023 | 14.50 | 14.57 | 14.27 | 14.31 | 947,955 | -0.14(-0.97%) |
Jan 10, 2023 | 14.70 | 14.74 | 14.38 | 14.45 | 828,516 | -0.28(-1.90%) |
Jan 09, 2023 | 14.85 | 15.28 | 14.66 | 14.73 | 1,230,125 | -0.07(-0.44%) |
Jan 06, 2023 | 14.73 | 14.94 | 14.71 | 14.79 | 655,423 | +0.26(+1.80%) |
Jan 05, 2023 | 14.52 | 14.62 | 14.42 | 14.53 | 554,586 | -0.13(-0.89%) |
Jan 04, 2023 | 14.54 | 14.75 | 14.54 | 14.66 | 1,125,487 | +0.21(+1.48%) |