Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.61 | 14.76 | 14.56 | 14.75 | 12,348,748 | +0.28(+1.94%) |
Mar 30, 2023 | 14.56 | 14.70 | 14.46 | 14.47 | 13,664,916 | +0.12(+0.84%) |
Mar 29, 2023 | 14.18 | 14.39 | 14.05 | 14.35 | 15,896,688 | +0.37(+2.65%) |
Mar 28, 2023 | 13.90 | 14.08 | 13.88 | 13.98 | 11,538,100 | +0.04(+0.29%) |
Mar 27, 2023 | 13.96 | 14.05 | 13.71 | 13.94 | 17,118,682 | +0.22(+1.60%) |
Mar 24, 2023 | 13.50 | 13.74 | 13.36 | 13.72 | 19,901,146 | +0.09(+0.66%) |
Mar 23, 2023 | 14.00 | 14.18 | 13.47 | 13.63 | 25,086,188 | -0.19(-1.37%) |
Mar 22, 2023 | 14.36 | 14.43 | 13.79 | 13.82 | 21,523,800 | -0.55(-3.83%) |
Mar 21, 2023 | 14.29 | 14.54 | 14.24 | 14.37 | 17,825,836 | +0.41(+2.94%) |
Mar 20, 2023 | 14.02 | 14.21 | 13.87 | 13.96 | 28,068,596 | -0.02(-0.14%) |
Mar 17, 2023 | 13.95 | 14.17 | 13.67 | 13.98 | 31,268,838 | -0.15(-1.06%) |
Mar 16, 2023 | 13.70 | 14.23 | 13.62 | 14.13 | 24,563,488 | +0.27(+1.95%) |
Mar 15, 2023 | 14.24 | 14.42 | 13.51 | 13.86 | 41,839,912 | -0.80(-5.46%) |
Mar 14, 2023 | 15.05 | 15.32 | 14.48 | 14.66 | 35,273,864 | -0.19(-1.28%) |
Mar 13, 2023 | 15.02 | 15.26 | 14.69 | 14.85 | 32,814,076 | -0.61(-3.95%) |
Mar 10, 2023 | 15.98 | 16.00 | 15.11 | 15.46 | 27,280,188 | -0.42(-2.64%) |
Mar 09, 2023 | 16.55 | 16.80 | 15.85 | 15.88 | 18,462,188 | -0.71(-4.28%) |
Mar 08, 2023 | 16.41 | 16.60 | 16.27 | 16.59 | 11,376,619 | +0.23(+1.41%) |
Mar 07, 2023 | 16.24 | 16.66 | 16.14 | 16.36 | 17,939,394 | +0.24(+1.49%) |
Mar 06, 2023 | 16.47 | 16.55 | 16.10 | 16.12 | 13,490,718 | -0.24(-1.47%) |
Mar 03, 2023 | 16.37 | 16.55 | 16.14 | 16.36 | 14,389,534 | +0.24(+1.49%) |
Mar 02, 2023 | 15.88 | 16.15 | 15.73 | 16.12 | 11,728,286 | +0.09(+0.56%) |
Mar 01, 2023 | 15.93 | 16.05 | 15.75 | 16.03 | 11,706,227 | +0.05(+0.31%) |
Feb 28, 2023 | 15.55 | 16.05 | 15.53 | 15.98 | 15,575,771 | +0.35(+2.24%) |
Feb 27, 2023 | 15.74 | 15.83 | 15.55 | 15.63 | 15,473,673 | +0.07(+0.45%) |
Feb 24, 2023 | 15.51 | 15.67 | 15.36 | 15.56 | 20,471,844 | -0.31(-1.95%) |
Feb 23, 2023 | 15.66 | 16.17 | 15.50 | 15.87 | 25,620,008 | +0.31(+1.99%) |
Feb 22, 2023 | 15.64 | 15.82 | 15.41 | 15.56 | 22,246,510 | -0.13(-0.83%) |
Feb 21, 2023 | 16.06 | 16.20 | 15.52 | 15.69 | 24,445,776 | -0.67(-4.10%) |
Feb 17, 2023 | 16.38 | 16.56 | 16.15 | 16.36 | 21,921,384 | -0.03(-0.18%) |
Feb 16, 2023 | 16.59 | 16.67 | 16.36 | 16.39 | 15,026,219 | -0.41(-2.44%) |
Feb 15, 2023 | 16.64 | 16.84 | 16.58 | 16.80 | 12,457,154 | +0.01(+0.06%) |
Feb 14, 2023 | 16.49 | 16.85 | 16.33 | 16.79 | 17,447,918 | +0.28(+1.70%) |
Feb 13, 2023 | 16.25 | 16.60 | 16.21 | 16.51 | 15,628,819 | +0.23(+1.41%) |
Feb 10, 2023 | 16.41 | 16.43 | 16.14 | 16.28 | 14,210,404 | -0.38(-2.28%) |
Feb 09, 2023 | 17.11 | 17.16 | 16.59 | 16.66 | 17,548,732 | -0.31(-1.83%) |
Feb 08, 2023 | 17.26 | 17.44 | 16.80 | 16.97 | 20,757,296 | +0.01(+0.06%) |
Feb 07, 2023 | 16.92 | 17.03 | 16.54 | 16.96 | 19,032,088 | +0.04(+0.24%) |
Feb 06, 2023 | 16.88 | 17.09 | 16.79 | 16.92 | 19,329,304 | -0.10(-0.59%) |
Feb 03, 2023 | 16.85 | 17.22 | 16.85 | 17.02 | 22,108,522 | -0.04(-0.23%) |
Feb 02, 2023 | 16.73 | 17.32 | 16.72 | 17.06 | 31,535,904 | +0.37(+2.22%) |
Feb 01, 2023 | 16.04 | 16.72 | 15.92 | 16.69 | 26,897,760 | +0.55(+3.41%) |
Jan 31, 2023 | 16.01 | 16.24 | 15.91 | 16.14 | 19,849,104 | +0.18(+1.13%) |
Jan 30, 2023 | 16.29 | 16.60 | 15.91 | 15.96 | 23,556,560 | -0.47(-2.86%) |
Jan 27, 2023 | 16.53 | 16.81 | 16.37 | 16.43 | 26,257,052 | -0.18(-1.08%) |
Jan 26, 2023 | 16.54 | 16.74 | 15.73 | 16.61 | 47,419,476 | +0.35(+2.15%) |
Jan 25, 2023 | 15.97 | 16.48 | 15.90 | 16.26 | 33,927,936 | +0.24(+1.50%) |
Jan 24, 2023 | 16.01 | 16.43 | 15.96 | 16.02 | 21,629,336 | -0.15(-0.93%) |
Jan 23, 2023 | 16.39 | 16.44 | 16.16 | 16.17 | 23,363,128 | -0.17(-1.04%) |
Jan 20, 2023 | 16.37 | 16.54 | 16.14 | 16.34 | 22,487,732 | +0.06(+0.37%) |
Jan 19, 2023 | 16.41 | 16.49 | 16.01 | 16.28 | 32,551,520 | -0.36(-2.16%) |
Jan 18, 2023 | 17.53 | 17.64 | 16.59 | 16.64 | 42,441,892 | -0.44(-2.58%) |
Jan 17, 2023 | 16.90 | 17.12 | 16.74 | 17.08 | 32,793,972 | +0.06(+0.35%) |
Jan 13, 2023 | 16.22 | 17.07 | 16.01 | 17.02 | 51,555,020 | +0.19(+1.13%) |
Jan 12, 2023 | 16.03 | 16.90 | 15.88 | 16.83 | 96,712,944 | +1.49(+9.71%) |
Jan 11, 2023 | 15.09 | 15.50 | 15.05 | 15.34 | 28,623,428 | +0.15(+0.99%) |
Jan 10, 2023 | 14.56 | 15.20 | 14.56 | 15.19 | 31,124,680 | +0.58(+3.97%) |
Jan 09, 2023 | 14.25 | 14.79 | 14.23 | 14.61 | 31,436,492 | +0.44(+3.11%) |
Jan 06, 2023 | 14.01 | 14.25 | 13.91 | 14.17 | 29,600,408 | +0.18(+1.29%) |
Jan 05, 2023 | 13.50 | 14.01 | 13.42 | 13.99 | 27,406,986 | +0.40(+2.94%) |
Jan 04, 2023 | 12.86 | 13.61 | 12.86 | 13.59 | 34,342,108 | +0.85(+6.67%) |