Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.39 | 14.54 | 14.27 | 14.43 | 6,443 | +0.08(+0.55%) |
Mar 30, 2023 | 14.49 | 14.49 | 14.34 | 14.35 | 1,151 | +0.07(+0.46%) |
Mar 29, 2023 | 14.23 | 14.39 | 14.16 | 14.29 | 4,544 | +0.03(+0.20%) |
Mar 28, 2023 | 14.41 | 14.41 | 14.25 | 14.26 | 1,388 | -0.02(-0.16%) |
Mar 27, 2023 | 14.40 | 14.43 | 14.24 | 14.28 | 5,929 | -0.01(-0.10%) |
Mar 24, 2023 | 12.88 | 14.42 | 12.88 | 14.30 | 6,248 | -0.00(-0.03%) |
Mar 23, 2023 | 14.26 | 14.30 | 14.17 | 14.30 | 732 | +0.09(+0.65%) |
Mar 22, 2023 | 14.28 | 14.32 | 14.12 | 14.21 | 3,147 | +0.04(+0.27%) |
Mar 21, 2023 | 14.04 | 14.20 | 14.04 | 14.17 | 1,967 | +0.19(+1.32%) |
Mar 20, 2023 | 14.21 | 14.21 | 13.98 | 13.99 | 4,669 | -0.23(-1.59%) |
Mar 17, 2023 | 14.10 | 14.22 | 14.10 | 14.21 | 1,285 | +0.00(+0.03%) |
Mar 16, 2023 | 14.22 | 14.36 | 13.91 | 14.21 | 3,722 | -0.03(-0.22%) |
Mar 15, 2023 | 14.22 | 14.24 | 14.22 | 14.24 | 521 | -0.02(-0.17%) |
Mar 14, 2023 | 14.35 | 14.37 | 14.27 | 14.27 | 3,028 | -0.07(-0.51%) |
Mar 13, 2023 | 14.42 | 14.42 | 14.22 | 14.34 | 3,668 | +0.02(+0.16%) |
Mar 10, 2023 | 14.25 | 14.48 | 14.19 | 14.32 | 8,946 | +0.13(+0.95%) |
Mar 09, 2023 | 14.26 | 14.26 | 14.11 | 14.18 | 2,165 | -0.04(-0.26%) |
Mar 08, 2023 | 14.36 | 14.36 | 14.14 | 14.22 | 7,401 | -0.12(-0.81%) |
Mar 07, 2023 | 14.22 | 14.39 | 14.21 | 14.34 | 6,512 | +0.03(+0.23%) |
Mar 06, 2023 | 14.30 | 14.38 | 14.20 | 14.30 | 4,223 | +0.06(+0.42%) |
Mar 03, 2023 | 14.21 | 14.24 | 14.21 | 14.24 | 1,703 | +0.10(+0.72%) |
Mar 02, 2023 | 14.03 | 14.20 | 14.03 | 14.14 | 4,594 | -0.10(-0.68%) |
Mar 01, 2023 | 14.27 | 14.29 | 14.19 | 14.24 | 4,340 | -0.04(-0.29%) |
Feb 28, 2023 | 14.20 | 14.32 | 14.20 | 14.28 | 13,093 | -0.05(-0.32%) |
Feb 27, 2023 | 14.24 | 14.40 | 14.23 | 14.33 | 7,080 | +0.07(+0.52%) |
Feb 24, 2023 | 14.15 | 14.25 | 14.15 | 14.25 | 2,248 | -0.06(-0.42%) |
Feb 23, 2023 | 14.15 | 14.31 | 14.15 | 14.31 | 4,478 | +0.13(+0.88%) |
Feb 22, 2023 | 14.27 | 14.27 | 14.13 | 14.19 | 3,298 | +0.01(+0.06%) |
Feb 21, 2023 | 14.27 | 14.27 | 14.12 | 14.18 | 3,609 | -0.12(-0.81%) |
Feb 17, 2023 | 14.34 | 14.34 | 14.22 | 14.29 | 5,236 | -0.13(-0.89%) |
Feb 16, 2023 | 14.30 | 14.46 | 14.30 | 14.42 | 7,338 | +0.01(+0.06%) |
Feb 15, 2023 | 14.50 | 14.50 | 14.37 | 14.41 | 10,079 | -0.08(-0.55%) |
Feb 14, 2023 | 14.45 | 14.51 | 14.44 | 14.49 | 1,413 | +0.04(+0.29%) |
Feb 13, 2023 | 14.39 | 14.53 | 14.39 | 14.45 | 1,661 | -0.02(-0.13%) |
Feb 10, 2023 | 14.48 | 14.56 | 14.39 | 14.47 | 4,679 | -0.14(-0.98%) |
Feb 09, 2023 | 14.71 | 14.71 | 14.60 | 14.61 | 2,838 | -0.00(-0.03%) |
Feb 08, 2023 | 14.69 | 14.69 | 14.57 | 14.62 | 7,043 | -0.03(-0.19%) |
Feb 07, 2023 | 14.68 | 14.68 | 14.55 | 14.64 | 3,964 | -0.06(-0.44%) |
Feb 06, 2023 | 15.21 | 15.21 | 14.71 | 14.71 | 7,076 | -0.14(-0.93%) |
Feb 03, 2023 | 14.92 | 14.92 | 14.76 | 14.85 | 11,258 | -0.05(-0.31%) |
Feb 02, 2023 | 14.98 | 14.99 | 14.83 | 14.89 | 3,321 | +0.10(+0.65%) |
Feb 01, 2023 | 14.69 | 14.80 | 14.69 | 14.80 | 1,515 | +0.16(+1.10%) |
Jan 31, 2023 | 14.60 | 14.63 | 14.47 | 14.63 | 5,576 | +0.04(+0.25%) |
Jan 30, 2023 | 14.67 | 14.71 | 14.56 | 14.60 | 15,470 | -0.12(-0.78%) |
Jan 27, 2023 | 14.73 | 14.73 | 14.71 | 14.71 | 2,610 | +0.07(+0.46%) |
Jan 26, 2023 | 14.78 | 14.80 | 14.64 | 14.65 | 5,729 | +0.03(+0.23%) |
Jan 25, 2023 | 14.74 | 14.74 | 14.61 | 14.61 | 430 | -0.01(-0.09%) |
Jan 24, 2023 | 14.74 | 14.74 | 14.58 | 14.62 | 5,214 | -0.12(-0.81%) |
Jan 23, 2023 | 14.67 | 14.74 | 14.65 | 14.74 | 3,943 | +0.17(+1.13%) |
Jan 20, 2023 | 14.59 | 14.69 | 14.51 | 14.58 | 7,729 | -0.11(-0.75%) |
Jan 19, 2023 | 14.69 | 14.86 | 14.53 | 14.69 | 6,009 | +0.06(+0.44%) |
Jan 18, 2023 | 14.74 | 14.74 | 14.63 | 14.63 | 8,905 | +0.04(+0.28%) |
Jan 17, 2023 | 14.53 | 14.68 | 14.30 | 14.58 | 12,307 | +0.18(+1.24%) |
Jan 13, 2023 | 14.42 | 14.54 | 14.29 | 14.41 | 2,678 | -0.16(-1.13%) |
Jan 12, 2023 | 14.21 | 14.58 | 14.19 | 14.57 | 3,764 | +0.19(+1.35%) |
Jan 11, 2023 | 14.26 | 14.43 | 14.26 | 14.38 | 3,494 | +0.06(+0.44%) |
Jan 10, 2023 | 14.18 | 14.33 | 14.15 | 14.31 | 4,349 | +0.10(+0.69%) |
Jan 09, 2023 | 14.20 | 14.35 | 14.20 | 14.22 | 5,286 | +0.05(+0.34%) |
Jan 06, 2023 | 14.18 | 14.21 | 14.11 | 14.17 | 5,568 | +0.09(+0.65%) |
Jan 05, 2023 | 13.90 | 14.19 | 13.90 | 14.08 | 5,615 | -0.06(-0.44%) |
Jan 04, 2023 | 13.99 | 14.27 | 13.99 | 14.14 | 4,000 | -0.03(-0.23%) |