Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.39 | 17.50 | 17.16 | 17.49 | 496,298 | +0.21(+1.19%) |
Jan 30, 2023 | 17.01 | 17.40 | 16.96 | 17.28 | 411,972 | +0.16(+0.92%) |
Jan 27, 2023 | 16.71 | 17.22 | 16.67 | 17.13 | 884,734 | +0.25(+1.46%) |
Jan 26, 2023 | 17.23 | 17.29 | 16.87 | 16.88 | 780,407 | -0.27(-1.55%) |
Jan 25, 2023 | 16.88 | 17.16 | 16.76 | 17.14 | 608,564 | +0.08(+0.46%) |
Jan 24, 2023 | 17.23 | 17.45 | 16.95 | 17.07 | 1,067,149 | -0.07(-0.40%) |
Jan 23, 2023 | 16.99 | 17.21 | 16.99 | 17.14 | 289,102 | +0.15(+0.87%) |
Jan 20, 2023 | 16.88 | 17.01 | 16.65 | 16.99 | 618,692 | +0.21(+1.23%) |
Jan 19, 2023 | 16.51 | 16.81 | 16.41 | 16.78 | 316,496 | +0.13(+0.77%) |
Jan 18, 2023 | 17.15 | 17.15 | 16.48 | 16.65 | 328,187 | -0.32(-1.91%) |
Jan 17, 2023 | 16.87 | 17.12 | 16.85 | 16.98 | 281,127 | +0.17(+0.99%) |
Jan 13, 2023 | 16.59 | 16.81 | 16.45 | 16.81 | 618,239 | +0.16(+0.94%) |
Jan 12, 2023 | 16.90 | 16.92 | 16.49 | 16.65 | 955,876 | -0.22(-1.28%) |
Jan 11, 2023 | 16.87 | 16.97 | 16.71 | 16.87 | 328,341 | +0.05(+0.29%) |
Jan 10, 2023 | 16.96 | 17.19 | 16.73 | 16.82 | 332,994 | -0.10(-0.58%) |
Jan 09, 2023 | 16.45 | 16.99 | 16.26 | 16.92 | 852,089 | +0.62(+3.80%) |
Jan 06, 2023 | 16.01 | 16.67 | 15.43 | 16.30 | 2,333,553 | +0.34(+2.16%) |
Jan 05, 2023 | 17.07 | 17.20 | 15.96 | 15.96 | 1,472,164 | -1.68(-9.53%) |
Jan 04, 2023 | 17.39 | 17.70 | 17.39 | 17.64 | 557,124 | +0.33(+1.93%) |
Jan 03, 2023 | 17.11 | 17.45 | 16.98 | 17.30 | 894,212 | +0.35(+2.09%) |
Dec 30, 2022 | 16.78 | 17.04 | 16.70 | 16.95 | 380,113 | +0.03(+0.17%) |
Dec 29, 2022 | 16.72 | 17.00 | 16.66 | 16.92 | 262,502 | +0.26(+1.53%) |
Dec 28, 2022 | 16.98 | 17.11 | 16.61 | 16.66 | 282,335 | -0.31(-1.85%) |
Dec 27, 2022 | 16.87 | 17.09 | 16.74 | 16.98 | 307,183 | +0.16(+0.94%) |
Dec 23, 2022 | 16.68 | 16.82 | 16.45 | 16.82 | 464,189 | +0.04(+0.23%) |
Dec 22, 2022 | 16.86 | 17.19 | 16.53 | 16.78 | 609,718 | -0.15(-0.87%) |
Dec 21, 2022 | 16.82 | 17.18 | 16.71 | 16.93 | 722,464 | +0.20(+1.17%) |
Dec 20, 2022 | 16.62 | 16.83 | 16.35 | 16.73 | 891,894 | +0.02(+0.12%) |
Dec 19, 2022 | 16.68 | 16.77 | 16.51 | 16.71 | 547,907 | +0.01(+0.06%) |
Dec 16, 2022 | 16.41 | 16.89 | 16.35 | 16.70 | 667,985 | -0.02(-0.12%) |
Dec 15, 2022 | 16.85 | 16.95 | 16.65 | 16.72 | 789,983 | -0.19(-1.10%) |
Dec 14, 2022 | 16.95 | 17.16 | 16.75 | 16.91 | 751,588 | +0.00(+0.00%) |
Dec 13, 2022 | 17.13 | 17.24 | 16.81 | 16.91 | 489,731 | +0.14(+0.82%) |
Dec 12, 2022 | 16.95 | 16.98 | 16.70 | 16.77 | 767,579 | -0.19(-1.10%) |
Dec 09, 2022 | 16.97 | 17.20 | 16.87 | 16.96 | 427,206 | -0.10(-0.58%) |
Dec 08, 2022 | 17.21 | 17.38 | 16.64 | 17.06 | 375,179 | -0.24(-1.36%) |
Dec 07, 2022 | 17.00 | 17.34 | 16.91 | 17.29 | 550,685 | +0.43(+2.57%) |
Dec 06, 2022 | 16.81 | 16.90 | 16.62 | 16.86 | 417,697 | +0.21(+1.24%) |
Dec 05, 2022 | 17.06 | 17.06 | 16.59 | 16.65 | 466,802 | -0.53(-3.09%) |
Dec 02, 2022 | 16.97 | 17.20 | 16.74 | 17.18 | 545,617 | +0.09(+0.52%) |
Dec 01, 2022 | 17.18 | 17.41 | 16.99 | 17.10 | 552,669 | -0.10(-0.57%) |
Nov 30, 2022 | 16.93 | 17.31 | 16.82 | 17.19 | 1,154,868 | +0.35(+2.10%) |
Nov 29, 2022 | 16.53 | 16.85 | 16.48 | 16.84 | 815,905 | +0.25(+1.48%) |
Nov 28, 2022 | 16.84 | 17.11 | 16.55 | 16.59 | 1,027,886 | -0.31(-1.86%) |
Nov 25, 2022 | 16.74 | 16.93 | 16.65 | 16.91 | 299,515 | +0.18(+1.06%) |
Nov 23, 2022 | 16.32 | 16.73 | 16.16 | 16.73 | 515,574 | +0.43(+2.65%) |
Nov 22, 2022 | 16.24 | 16.41 | 16.10 | 16.30 | 360,786 | +0.07(+0.42%) |
Nov 21, 2022 | 16.56 | 16.91 | 16.17 | 16.23 | 710,005 | -0.33(-2.02%) |
Nov 18, 2022 | 16.61 | 16.61 | 16.28 | 16.56 | 433,528 | +0.17(+1.02%) |
Nov 17, 2022 | 16.13 | 16.43 | 16.03 | 16.40 | 881,369 | +0.11(+0.66%) |
Nov 16, 2022 | 16.32 | 16.59 | 16.02 | 16.29 | 1,314,212 | -0.04(-0.24%) |
Nov 15, 2022 | 16.89 | 17.04 | 16.20 | 16.33 | 983,381 | -0.29(-1.72%) |
Nov 14, 2022 | 16.49 | 16.86 | 16.26 | 16.61 | 1,089,996 | +0.08(+0.48%) |
Nov 11, 2022 | 16.28 | 16.71 | 16.05 | 16.54 | 796,407 | +0.16(+0.96%) |
Nov 10, 2022 | 16.27 | 16.76 | 15.63 | 16.38 | 1,413,646 | +0.81(+5.18%) |
Nov 09, 2022 | 15.46 | 15.85 | 15.17 | 15.57 | 826,186 | +0.03(+0.19%) |
Nov 08, 2022 | 15.53 | 15.88 | 15.34 | 15.54 | 1,173,899 | +0.16(+1.02%) |
Nov 07, 2022 | 15.37 | 15.56 | 15.28 | 15.39 | 1,161,025 | +0.03(+0.19%) |
Nov 04, 2022 | 15.07 | 15.36 | 14.88 | 15.36 | 1,034,186 | +0.45(+3.03%) |
Nov 03, 2022 | 14.94 | 15.05 | 14.72 | 14.90 | 1,744,525 | -0.17(-1.11%) |
Nov 02, 2022 | 15.15 | 15.39 | 14.93 | 15.07 | 1,090,899 | -0.07(-0.45%) |