Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.02 | 16.17 | 16.02 | 16.15 | 1,699,443 | +0.13(+0.80%) |
Mar 30, 2023 | 16.03 | 16.17 | 16.00 | 16.02 | 1,354,520 | +0.19(+1.18%) |
Mar 29, 2023 | 15.86 | 15.88 | 15.79 | 15.84 | 1,533,757 | +0.03(+0.18%) |
Mar 28, 2023 | 15.77 | 15.86 | 15.76 | 15.81 | 1,220,436 | -0.04(-0.24%) |
Mar 27, 2023 | 15.78 | 15.89 | 15.73 | 15.85 | 2,309,466 | +0.12(+0.73%) |
Mar 24, 2023 | 15.62 | 15.74 | 15.57 | 15.73 | 1,481,895 | +0.13(+0.86%) |
Mar 23, 2023 | 15.60 | 15.70 | 15.51 | 15.60 | 2,573,118 | -0.20(-1.28%) |
Mar 22, 2023 | 15.73 | 15.94 | 15.73 | 15.80 | 2,125,478 | +0.03(+0.18%) |
Mar 21, 2023 | 15.69 | 15.85 | 15.63 | 15.77 | 1,819,159 | +0.03(+0.18%) |
Mar 20, 2023 | 15.64 | 15.77 | 15.61 | 15.74 | 2,210,918 | -0.02(-0.12%) |
Mar 17, 2023 | 15.83 | 15.87 | 15.75 | 15.76 | 3,991,571 | -0.05(-0.30%) |
Mar 16, 2023 | 15.57 | 15.83 | 15.51 | 15.81 | 4,904,752 | +0.35(+2.24%) |
Mar 15, 2023 | 15.41 | 15.47 | 15.36 | 15.46 | 2,468,591 | +0.00(+0.00%) |
Mar 14, 2023 | 15.37 | 15.46 | 15.23 | 15.46 | 2,454,334 | +0.16(+1.07%) |
Mar 13, 2023 | 15.31 | 15.49 | 15.29 | 15.30 | 4,025,908 | -0.02(-0.13%) |
Mar 10, 2023 | 15.32 | 15.41 | 15.23 | 15.32 | 3,429,506 | -0.08(-0.50%) |
Mar 09, 2023 | 15.45 | 15.56 | 15.37 | 15.39 | 3,017,923 | +0.31(+2.04%) |
Mar 08, 2023 | 15.11 | 15.19 | 15.06 | 15.09 | 3,200,191 | +0.11(+0.71%) |
Mar 07, 2023 | 15.16 | 15.17 | 14.94 | 14.98 | 2,285,464 | -0.06(-0.38%) |
Mar 06, 2023 | 15.02 | 15.15 | 15.02 | 15.04 | 1,906,467 | +0.03(+0.19%) |
Mar 03, 2023 | 14.87 | 15.02 | 14.86 | 15.01 | 2,315,044 | +0.27(+1.83%) |
Mar 02, 2023 | 14.65 | 14.77 | 14.60 | 14.74 | 1,993,898 | +0.05(+0.33%) |
Mar 01, 2023 | 14.75 | 14.79 | 14.67 | 14.69 | 2,235,443 | -0.07(-0.46%) |
Feb 28, 2023 | 14.78 | 14.80 | 14.73 | 14.76 | 3,061,421 | -0.04(-0.26%) |
Feb 27, 2023 | 14.83 | 14.92 | 14.78 | 14.80 | 2,028,327 | +0.01(+0.06%) |
Feb 24, 2023 | 14.84 | 14.84 | 14.69 | 14.79 | 2,210,113 | -0.42(-2.78%) |
Feb 23, 2023 | 15.21 | 15.28 | 15.13 | 15.21 | 1,941,283 | +0.05(+0.32%) |
Feb 22, 2023 | 15.28 | 15.29 | 15.15 | 15.16 | 2,048,103 | -0.12(-0.76%) |
Feb 21, 2023 | 15.20 | 15.35 | 15.14 | 15.28 | 2,554,993 | +0.25(+1.66%) |
Feb 17, 2023 | 14.98 | 15.05 | 14.90 | 15.03 | 1,450,078 | +0.07(+0.45%) |
Feb 16, 2023 | 14.92 | 15.03 | 14.92 | 14.96 | 2,004,249 | -0.10(-0.64%) |
Feb 15, 2023 | 15.09 | 15.13 | 15.02 | 15.06 | 2,363,744 | -0.25(-1.63%) |
Feb 14, 2023 | 15.27 | 15.40 | 15.21 | 15.31 | 2,395,123 | +0.01(+0.06%) |
Feb 13, 2023 | 15.22 | 15.33 | 15.18 | 15.30 | 2,523,699 | -0.13(-0.87%) |
Feb 10, 2023 | 15.39 | 15.46 | 15.38 | 15.43 | 2,195,222 | +0.07(+0.44%) |
Feb 09, 2023 | 15.54 | 15.55 | 15.35 | 15.37 | 2,664,334 | -0.13(-0.87%) |
Feb 08, 2023 | 15.48 | 15.55 | 15.46 | 15.50 | 2,466,572 | +0.19(+1.26%) |
Feb 07, 2023 | 15.17 | 15.33 | 15.16 | 15.31 | 1,988,485 | +0.12(+0.76%) |
Feb 06, 2023 | 15.21 | 15.29 | 15.12 | 15.19 | 2,510,874 | -0.16(-1.06%) |
Feb 03, 2023 | 15.33 | 15.51 | 15.27 | 15.36 | 3,658,030 | +0.22(+1.46%) |
Feb 02, 2023 | 15.36 | 15.37 | 15.04 | 15.13 | 3,168,059 | -0.11(-0.69%) |
Feb 01, 2023 | 15.10 | 15.25 | 15.05 | 15.24 | 3,919,129 | +0.05(+0.32%) |
Jan 31, 2023 | 15.15 | 15.22 | 15.09 | 15.19 | 2,991,779 | -0.09(-0.57%) |
Jan 30, 2023 | 15.38 | 15.40 | 15.24 | 15.28 | 2,407,320 | -0.13(-0.87%) |
Jan 27, 2023 | 15.42 | 15.45 | 15.33 | 15.41 | 3,818,129 | -0.07(-0.43%) |
Jan 26, 2023 | 15.54 | 15.55 | 15.42 | 15.48 | 1,860,964 | -0.13(-0.86%) |
Jan 25, 2023 | 15.55 | 15.63 | 15.54 | 15.62 | 2,510,635 | +0.11(+0.68%) |
Jan 24, 2023 | 15.48 | 15.53 | 15.41 | 15.51 | 2,721,827 | -0.06(-0.37%) |
Jan 23, 2023 | 15.61 | 15.67 | 15.47 | 15.57 | 3,381,815 | -0.08(-0.49%) |
Jan 20, 2023 | 15.55 | 15.67 | 15.53 | 15.64 | 2,355,722 | +0.07(+0.43%) |
Jan 19, 2023 | 15.47 | 15.65 | 15.41 | 15.58 | 2,538,988 | +0.06(+0.37%) |
Jan 18, 2023 | 15.63 | 15.64 | 15.50 | 15.52 | 3,643,613 | -0.01(-0.06%) |
Jan 17, 2023 | 15.42 | 15.54 | 15.42 | 15.53 | 2,093,308 | +0.05(+0.31%) |
Jan 13, 2023 | 15.15 | 15.51 | 15.15 | 15.48 | 2,949,420 | +0.35(+2.29%) |
Jan 12, 2023 | 15.01 | 15.14 | 14.98 | 15.13 | 3,550,177 | +0.14(+0.96%) |
Jan 11, 2023 | 14.96 | 15.01 | 14.89 | 14.99 | 3,976,609 | +0.18(+1.23%) |
Jan 10, 2023 | 14.76 | 14.86 | 14.69 | 14.81 | 5,722,074 | -0.16(-1.09%) |
Jan 09, 2023 | 15.00 | 15.06 | 14.94 | 14.97 | 4,171,110 | -0.01(-0.06%) |
Jan 06, 2023 | 14.85 | 15.04 | 14.73 | 14.98 | 5,332,087 | +0.15(+1.04%) |
Jan 05, 2023 | 14.78 | 14.88 | 14.71 | 14.83 | 4,070,767 | -0.17(-1.15%) |
Jan 04, 2023 | 14.90 | 15.11 | 14.84 | 15.00 | 6,897,877 | -0.15(-1.02%) |