Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.80 | 16.04 | 15.70 | 16.02 | 2,906,729 | +0.37(+2.36%) |
Mar 30, 2023 | 16.00 | 16.00 | 15.61 | 15.65 | 1,875,647 | -0.20(-1.26%) |
Mar 29, 2023 | 16.01 | 16.01 | 15.72 | 15.85 | 2,022,543 | +0.04(+0.25%) |
Mar 28, 2023 | 15.77 | 16.06 | 15.68 | 15.81 | 2,161,629 | -0.06(-0.38%) |
Mar 27, 2023 | 15.75 | 15.93 | 15.46 | 15.87 | 2,334,823 | +0.13(+0.83%) |
Mar 24, 2023 | 15.00 | 15.86 | 14.95 | 15.74 | 2,324,331 | +0.50(+3.28%) |
Mar 23, 2023 | 15.31 | 15.65 | 15.05 | 15.24 | 2,275,359 | +0.02(+0.13%) |
Mar 22, 2023 | 15.76 | 15.85 | 15.21 | 15.22 | 4,147,165 | -0.61(-3.85%) |
Mar 21, 2023 | 15.76 | 15.94 | 15.56 | 15.83 | 2,675,520 | +0.30(+1.93%) |
Mar 20, 2023 | 15.16 | 15.72 | 15.08 | 15.53 | 4,126,333 | +0.61(+4.09%) |
Mar 17, 2023 | 14.98 | 15.06 | 14.64 | 14.92 | 10,047,432 | -0.12(-0.80%) |
Mar 16, 2023 | 14.56 | 15.05 | 14.52 | 15.04 | 3,657,719 | +0.22(+1.48%) |
Mar 15, 2023 | 14.81 | 15.12 | 14.47 | 14.82 | 5,108,105 | -0.54(-3.52%) |
Mar 14, 2023 | 15.25 | 15.65 | 15.12 | 15.36 | 3,021,854 | +0.17(+1.12%) |
Mar 13, 2023 | 14.85 | 15.65 | 14.80 | 15.19 | 5,550,263 | +0.05(+0.33%) |
Mar 10, 2023 | 15.15 | 15.55 | 15.00 | 15.14 | 3,013,231 | -0.17(-1.11%) |
Mar 09, 2023 | 16.01 | 16.14 | 15.26 | 15.31 | 3,386,710 | -0.56(-3.53%) |
Mar 08, 2023 | 15.89 | 16.16 | 15.61 | 15.87 | 2,396,429 | -0.05(-0.31%) |
Mar 07, 2023 | 16.07 | 16.13 | 15.80 | 15.92 | 1,983,043 | -0.15(-0.93%) |
Mar 06, 2023 | 15.86 | 16.15 | 15.85 | 16.07 | 2,962,023 | -0.25(-1.53%) |
Mar 03, 2023 | 15.84 | 16.52 | 15.79 | 16.32 | 3,450,190 | +0.34(+2.13%) |
Mar 02, 2023 | 15.33 | 15.99 | 15.19 | 15.98 | 2,753,507 | +0.76(+4.99%) |
Mar 01, 2023 | 15.18 | 15.56 | 15.12 | 15.22 | 3,975,874 | -0.13(-0.85%) |
Feb 28, 2023 | 15.56 | 15.77 | 15.31 | 15.35 | 3,113,257 | -0.06(-0.39%) |
Feb 27, 2023 | 15.82 | 15.92 | 15.37 | 15.41 | 2,583,659 | -0.28(-1.78%) |
Feb 24, 2023 | 15.23 | 15.77 | 15.15 | 15.69 | 3,173,756 | +0.49(+3.22%) |
Feb 23, 2023 | 15.36 | 15.75 | 15.06 | 15.20 | 3,423,041 | +0.18(+1.20%) |
Feb 22, 2023 | 14.80 | 15.31 | 14.71 | 15.02 | 4,598,990 | +0.24(+1.62%) |
Feb 21, 2023 | 15.53 | 15.63 | 14.77 | 14.78 | 4,721,564 | -0.93(-5.92%) |
Feb 17, 2023 | 16.33 | 16.34 | 15.45 | 15.71 | 5,350,142 | -0.74(-4.50%) |
Feb 16, 2023 | 15.91 | 16.84 | 15.89 | 16.45 | 6,031,304 | +0.40(+2.49%) |
Feb 15, 2023 | 15.90 | 16.11 | 15.78 | 16.05 | 3,065,929 | -0.09(-0.56%) |
Feb 14, 2023 | 16.15 | 16.36 | 15.97 | 16.14 | 1,441,550 | -0.03(-0.19%) |
Feb 13, 2023 | 16.17 | 16.38 | 15.96 | 16.17 | 2,138,268 | -0.20(-1.22%) |
Feb 10, 2023 | 16.27 | 16.50 | 16.05 | 16.37 | 2,149,609 | +0.24(+1.49%) |
Feb 09, 2023 | 15.92 | 16.39 | 15.84 | 16.13 | 2,835,732 | +0.22(+1.38%) |
Feb 08, 2023 | 16.00 | 16.14 | 15.66 | 15.91 | 2,627,588 | -0.27(-1.67%) |
Feb 07, 2023 | 15.70 | 16.18 | 15.60 | 16.18 | 2,474,906 | +0.49(+3.12%) |
Feb 06, 2023 | 16.22 | 16.40 | 15.63 | 15.69 | 3,225,372 | -0.59(-3.62%) |
Feb 03, 2023 | 16.40 | 16.57 | 16.16 | 16.28 | 2,455,930 | -0.09(-0.55%) |
Feb 02, 2023 | 16.25 | 17.01 | 16.10 | 16.37 | 3,379,135 | +0.12(+0.74%) |
Feb 01, 2023 | 16.52 | 16.62 | 15.85 | 16.25 | 3,394,536 | -0.48(-2.87%) |
Jan 31, 2023 | 16.56 | 16.74 | 16.40 | 16.73 | 3,321,231 | +0.20(+1.21%) |
Jan 30, 2023 | 16.27 | 16.72 | 16.25 | 16.53 | 5,763,283 | +0.00(+0.00%) |
Jan 27, 2023 | 16.22 | 16.70 | 16.11 | 16.53 | 6,954,886 | +0.31(+1.91%) |
Jan 26, 2023 | 15.75 | 16.24 | 15.12 | 16.22 | 7,077,338 | +0.46(+2.92%) |
Jan 25, 2023 | 15.70 | 15.91 | 15.51 | 15.76 | 3,413,756 | -0.23(-1.44%) |
Jan 24, 2023 | 16.36 | 16.43 | 15.98 | 15.99 | 3,183,624 | -0.57(-3.44%) |
Jan 23, 2023 | 16.76 | 16.78 | 16.44 | 16.56 | 2,157,806 | +0.02(+0.12%) |
Jan 20, 2023 | 16.34 | 16.56 | 16.02 | 16.54 | 2,255,019 | +0.37(+2.29%) |
Jan 19, 2023 | 16.05 | 16.27 | 15.84 | 16.17 | 2,067,595 | +0.11(+0.68%) |
Jan 18, 2023 | 16.57 | 16.86 | 16.05 | 16.06 | 2,589,581 | -0.60(-3.60%) |
Jan 17, 2023 | 16.91 | 16.96 | 16.41 | 16.66 | 2,930,670 | -0.05(-0.30%) |
Jan 13, 2023 | 16.49 | 16.90 | 16.44 | 16.71 | 2,776,655 | +0.03(+0.18%) |
Jan 12, 2023 | 16.53 | 16.77 | 16.36 | 16.68 | 2,178,721 | +0.42(+2.58%) |
Jan 11, 2023 | 16.49 | 16.53 | 15.94 | 16.26 | 2,752,401 | +0.03(+0.18%) |
Jan 10, 2023 | 15.96 | 16.39 | 15.79 | 16.23 | 3,243,992 | +0.02(+0.12%) |
Jan 09, 2023 | 16.60 | 16.60 | 16.18 | 16.21 | 2,225,014 | +0.04(+0.25%) |
Jan 06, 2023 | 15.77 | 16.19 | 15.56 | 16.17 | 2,784,664 | +0.41(+2.60%) |
Jan 05, 2023 | 16.10 | 16.36 | 15.74 | 15.76 | 3,319,981 | -0.60(-3.67%) |
Jan 04, 2023 | 15.82 | 16.66 | 15.77 | 16.36 | 1,920,896 | +0.33(+2.06%) |