Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.52 | 13.66 | 13.52 | 13.65 | 2,743,356 | +0.12(+0.92%) |
Mar 30, 2023 | 13.49 | 13.53 | 13.43 | 13.52 | 1,906,986 | +0.09(+0.64%) |
Mar 29, 2023 | 13.54 | 13.59 | 13.42 | 13.44 | 1,506,473 | -0.07(-0.50%) |
Mar 28, 2023 | 13.45 | 13.57 | 13.43 | 13.50 | 7,355,027 | +0.06(+0.43%) |
Mar 27, 2023 | 13.24 | 13.47 | 13.22 | 13.45 | 2,039,627 | +0.25(+1.89%) |
Mar 24, 2023 | 13.16 | 13.23 | 13.09 | 13.20 | 2,647,446 | +0.05(+0.37%) |
Mar 23, 2023 | 13.26 | 13.34 | 13.14 | 13.15 | 2,122,156 | -0.04(-0.29%) |
Mar 22, 2023 | 13.16 | 13.27 | 13.10 | 13.19 | 2,324,179 | +0.05(+0.37%) |
Mar 21, 2023 | 13.12 | 13.18 | 13.04 | 13.14 | 3,225,809 | +0.05(+0.37%) |
Mar 20, 2023 | 13.03 | 13.11 | 12.96 | 13.09 | 2,495,296 | +0.06(+0.44%) |
Mar 17, 2023 | 13.11 | 13.13 | 12.94 | 13.03 | 5,052,010 | -0.05(-0.37%) |
Mar 16, 2023 | 12.90 | 13.13 | 12.84 | 13.08 | 6,586,201 | +0.05(+0.37%) |
Mar 15, 2023 | 13.06 | 13.15 | 12.85 | 13.03 | 7,366,982 | -0.31(-2.30%) |
Mar 14, 2023 | 13.43 | 13.55 | 13.30 | 13.34 | 6,193,427 | -0.17(-1.28%) |
Mar 13, 2023 | 13.38 | 13.66 | 13.36 | 13.51 | 9,151,116 | -0.09(-0.63%) |
Mar 10, 2023 | 13.49 | 13.63 | 13.48 | 13.60 | 2,765,274 | +0.15(+1.14%) |
Mar 09, 2023 | 13.71 | 13.73 | 13.44 | 13.45 | 2,043,247 | -0.17(-1.27%) |
Mar 08, 2023 | 13.63 | 13.70 | 13.60 | 13.62 | 2,390,596 | -0.08(-0.56%) |
Mar 07, 2023 | 13.91 | 13.93 | 13.68 | 13.70 | 2,345,837 | -0.32(-2.26%) |
Mar 06, 2023 | 13.90 | 14.01 | 13.87 | 14.01 | 2,404,146 | -0.07(-0.48%) |
Mar 03, 2023 | 13.80 | 14.08 | 13.80 | 14.08 | 3,043,800 | +0.23(+1.66%) |
Mar 02, 2023 | 13.86 | 13.90 | 13.77 | 13.85 | 2,851,348 | -0.05(-0.35%) |
Mar 01, 2023 | 13.74 | 13.91 | 13.72 | 13.90 | 2,789,853 | +0.24(+1.76%) |
Feb 28, 2023 | 13.72 | 13.72 | 13.64 | 13.66 | 11,569,306 | +0.06(+0.42%) |
Feb 27, 2023 | 13.64 | 13.68 | 13.55 | 13.60 | 1,909,443 | +0.02(+0.14%) |
Feb 24, 2023 | 13.49 | 13.60 | 13.40 | 13.58 | 3,005,628 | -0.06(-0.42%) |
Feb 23, 2023 | 13.64 | 13.68 | 13.55 | 13.64 | 2,064,270 | +0.10(+0.71%) |
Feb 22, 2023 | 13.69 | 13.72 | 13.54 | 13.54 | 2,197,799 | -0.19(-1.40%) |
Feb 21, 2023 | 13.79 | 13.85 | 13.70 | 13.73 | 1,981,181 | +0.03(+0.21%) |
Feb 17, 2023 | 13.74 | 13.74 | 13.58 | 13.71 | 3,906,721 | -0.12(-0.83%) |
Feb 16, 2023 | 13.92 | 13.92 | 13.81 | 13.82 | 3,867,843 | -0.04(-0.28%) |
Feb 15, 2023 | 13.98 | 13.98 | 13.78 | 13.86 | 1,834,782 | -0.18(-1.30%) |
Feb 14, 2023 | 13.91 | 14.08 | 13.87 | 14.04 | 1,352,880 | +0.05(+0.34%) |
Feb 13, 2023 | 13.93 | 14.05 | 13.89 | 13.99 | 1,933,506 | -0.01(-0.07%) |
Feb 10, 2023 | 13.90 | 14.01 | 13.90 | 14.00 | 2,377,203 | +0.20(+1.46%) |
Feb 09, 2023 | 13.87 | 13.89 | 13.75 | 13.80 | 18,515,608 | -0.13(-0.96%) |
Feb 08, 2023 | 13.92 | 13.95 | 13.80 | 13.94 | 2,248,634 | +0.03(+0.21%) |
Feb 07, 2023 | 13.67 | 13.91 | 13.66 | 13.91 | 2,920,292 | +0.27(+1.97%) |
Feb 06, 2023 | 13.62 | 13.66 | 13.42 | 13.64 | 3,656,052 | +0.05(+0.35%) |
Feb 03, 2023 | 13.83 | 13.98 | 13.59 | 13.59 | 5,743,785 | -0.33(-2.35%) |
Feb 02, 2023 | 14.07 | 14.09 | 13.91 | 13.92 | 6,471,755 | -0.14(-1.02%) |
Feb 01, 2023 | 14.21 | 14.24 | 13.94 | 14.06 | 6,981,555 | -0.29(-2.01%) |
Jan 31, 2023 | 14.10 | 14.35 | 14.09 | 14.35 | 6,630,211 | +0.25(+1.77%) |
Jan 30, 2023 | 14.21 | 14.32 | 14.10 | 14.10 | 5,553,374 | -0.20(-1.41%) |
Jan 27, 2023 | 14.49 | 14.51 | 14.28 | 14.30 | 2,918,015 | -0.19(-1.32%) |
Jan 26, 2023 | 14.49 | 14.52 | 14.39 | 14.49 | 2,357,477 | +0.08(+0.53%) |
Jan 25, 2023 | 14.43 | 14.47 | 14.35 | 14.42 | 3,639,124 | -0.06(-0.40%) |
Jan 24, 2023 | 14.56 | 14.57 | 14.43 | 14.47 | 4,191,705 | -0.09(-0.59%) |
Jan 23, 2023 | 14.52 | 14.58 | 14.49 | 14.56 | 3,603,650 | +0.08(+0.53%) |
Jan 20, 2023 | 14.47 | 14.52 | 14.39 | 14.48 | 4,381,675 | +0.08(+0.53%) |
Jan 19, 2023 | 14.34 | 14.45 | 14.31 | 14.41 | 3,769,104 | +0.15(+1.08%) |
Jan 18, 2023 | 14.52 | 14.55 | 14.25 | 14.25 | 3,619,140 | -0.16(-1.13%) |
Jan 17, 2023 | 14.38 | 14.43 | 14.28 | 14.42 | 7,484,093 | +0.10(+0.67%) |
Jan 13, 2023 | 14.20 | 14.33 | 14.16 | 14.32 | 4,099,356 | +0.14(+1.02%) |
Jan 12, 2023 | 14.14 | 14.23 | 14.07 | 14.18 | 8,552,567 | +0.14(+1.03%) |
Jan 11, 2023 | 13.97 | 14.06 | 13.87 | 14.03 | 11,759,450 | +0.25(+1.81%) |
Jan 10, 2023 | 13.82 | 13.86 | 13.71 | 13.78 | 3,838,239 | +0.01(+0.07%) |
Jan 09, 2023 | 13.80 | 13.92 | 13.75 | 13.77 | 6,154,862 | +0.19(+1.41%) |
Jan 06, 2023 | 13.61 | 13.67 | 13.51 | 13.58 | 4,412,067 | +0.09(+0.64%) |
Jan 05, 2023 | 13.51 | 13.58 | 13.44 | 13.50 | 3,444,165 | -0.06(-0.42%) |
Jan 04, 2023 | 13.61 | 13.66 | 13.50 | 13.55 | 5,364,608 | -0.28(-2.01%) |