Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.08 | 19.16 | 19.05 | 19.13 | 674,505 | +0.06(+0.31%) |
Jan 30, 2023 | 19.12 | 19.14 | 19.05 | 19.07 | 691,243 | -0.05(-0.26%) |
Jan 27, 2023 | 19.12 | 19.17 | 19.02 | 19.12 | 744,831 | -0.02(-0.11%) |
Jan 26, 2023 | 19.22 | 19.22 | 19.04 | 19.14 | 642,602 | -0.18(-0.91%) |
Jan 25, 2023 | 19.13 | 19.32 | 19.13 | 19.32 | 731,490 | +0.09(+0.47%) |
Jan 24, 2023 | 19.15 | 19.23 | 19.04 | 19.23 | 483,580 | +0.07(+0.34%) |
Jan 23, 2023 | 19.02 | 19.17 | 18.98 | 19.16 | 463,376 | +0.04(+0.18%) |
Jan 20, 2023 | 19.09 | 19.16 | 19.06 | 19.12 | 446,329 | -0.06(-0.31%) |
Jan 19, 2023 | 19.02 | 19.20 | 19.00 | 19.18 | 716,923 | +0.30(+1.59%) |
Jan 18, 2023 | 19.07 | 19.10 | 18.87 | 18.89 | 733,935 | -0.05(-0.29%) |
Jan 17, 2023 | 19.01 | 19.01 | 18.89 | 18.94 | 447,990 | -0.12(-0.63%) |
Jan 13, 2023 | 18.88 | 19.07 | 18.87 | 19.06 | 892,787 | +0.22(+1.17%) |
Jan 12, 2023 | 18.77 | 18.84 | 18.66 | 18.84 | 624,964 | +0.22(+1.18%) |
Jan 11, 2023 | 18.64 | 18.64 | 18.53 | 18.62 | 594,726 | -0.02(-0.08%) |
Jan 10, 2023 | 18.63 | 18.66 | 18.57 | 18.64 | 344,330 | +0.07(+0.38%) |
Jan 09, 2023 | 18.62 | 18.66 | 18.55 | 18.57 | 675,083 | +0.05(+0.24%) |
Jan 06, 2023 | 18.32 | 18.55 | 18.27 | 18.52 | 659,832 | +0.33(+1.81%) |
Jan 05, 2023 | 18.22 | 18.23 | 18.11 | 18.19 | 195,177 | -0.22(-1.20%) |
Jan 04, 2023 | 18.43 | 18.45 | 18.34 | 18.41 | 185,055 | +0.17(+0.93%) |
Jan 03, 2023 | 18.27 | 18.35 | 18.14 | 18.24 | 319,799 | +0.15(+0.83%) |
Dec 30, 2022 | 18.06 | 18.11 | 18.00 | 18.09 | 138,431 | +0.09(+0.47%) |
Dec 29, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 270,113 | +0.11(+0.59%) |
Dec 28, 2022 | 17.91 | 17.95 | 17.83 | 17.90 | 369,174 | -0.09(-0.47%) |
Dec 27, 2022 | 17.90 | 18.19 | 17.90 | 17.98 | 362,306 | +0.15(+0.84%) |
Dec 23, 2022 | 17.80 | 17.89 | 17.78 | 17.84 | 341,142 | +0.05(+0.31%) |
Dec 22, 2022 | 17.89 | 17.89 | 17.71 | 17.78 | 598,809 | -0.22(-1.22%) |
Dec 21, 2022 | 18.02 | 18.09 | 17.99 | 18.00 | 379,532 | -0.04(-0.19%) |
Dec 20, 2022 | 17.93 | 18.08 | 17.92 | 18.04 | 609,869 | +0.30(+1.72%) |
Dec 19, 2022 | 17.77 | 17.82 | 17.71 | 17.73 | 329,164 | -0.05(-0.31%) |
Dec 16, 2022 | 17.70 | 17.81 | 17.69 | 17.79 | 742,185 | +0.16(+0.88%) |
Dec 15, 2022 | 17.68 | 17.72 | 17.61 | 17.63 | 224,202 | -0.30(-1.65%) |
Dec 14, 2022 | 17.96 | 18.00 | 17.83 | 17.93 | 451,340 | -0.04(-0.19%) |
Dec 13, 2022 | 18.04 | 18.10 | 17.92 | 17.96 | 419,623 | +0.30(+1.70%) |
Dec 12, 2022 | 17.75 | 17.76 | 17.64 | 17.66 | 220,355 | -0.15(-0.84%) |
Dec 09, 2022 | 17.84 | 17.91 | 17.78 | 17.81 | 474,934 | +0.06(+0.37%) |
Dec 08, 2022 | 17.76 | 17.81 | 17.71 | 17.75 | 472,326 | +0.02(+0.08%) |
Dec 07, 2022 | 17.65 | 17.77 | 17.62 | 17.73 | 865,587 | +0.16(+0.88%) |
Dec 06, 2022 | 17.62 | 17.65 | 17.54 | 17.57 | 608,642 | +0.04(+0.26%) |
Dec 05, 2022 | 17.76 | 17.77 | 17.52 | 17.53 | 1,256,622 | -0.30(-1.71%) |
Dec 02, 2022 | 17.72 | 17.86 | 17.67 | 17.84 | 990,423 | -0.05(-0.31%) |
Dec 01, 2022 | 17.85 | 17.91 | 17.80 | 17.89 | 3,188,778 | +0.33(+1.88%) |
Nov 30, 2022 | 17.44 | 17.57 | 17.32 | 17.56 | 3,784,948 | +0.21(+1.21%) |
Nov 29, 2022 | 17.34 | 17.45 | 17.34 | 17.35 | 2,029,887 | +0.09(+0.52%) |
Nov 28, 2022 | 17.36 | 17.39 | 17.26 | 17.26 | 3,018,292 | -0.13(-0.78%) |
Nov 25, 2022 | 17.36 | 17.42 | 17.36 | 17.39 | 1,052,191 | +0.02(+0.09%) |
Nov 23, 2022 | 17.23 | 17.40 | 17.22 | 17.38 | 2,783,475 | +0.11(+0.64%) |
Nov 22, 2022 | 17.30 | 17.34 | 17.24 | 17.27 | 1,722,580 | +0.02(+0.09%) |
Nov 21, 2022 | 17.32 | 17.32 | 17.19 | 17.25 | 1,035,582 | -0.10(-0.55%) |
Nov 18, 2022 | 17.43 | 17.45 | 17.34 | 17.35 | 1,968,666 | -0.12(-0.72%) |
Nov 17, 2022 | 17.47 | 17.50 | 17.42 | 17.48 | 1,521,201 | -0.13(-0.74%) |
Nov 16, 2022 | 17.64 | 17.66 | 17.57 | 17.61 | 2,226,724 | -0.04(-0.23%) |
Nov 15, 2022 | 17.63 | 17.72 | 17.54 | 17.64 | 3,244,612 | +0.07(+0.37%) |
Nov 14, 2022 | 17.50 | 17.62 | 17.50 | 17.58 | 1,826,584 | +0.04(+0.23%) |
Nov 11, 2022 | 17.48 | 17.55 | 17.43 | 17.54 | 2,085,268 | +0.11(+0.66%) |
Nov 10, 2022 | 17.32 | 17.43 | 17.24 | 17.43 | 1,503,233 | +0.51(+3.02%) |
Nov 09, 2022 | 16.99 | 17.09 | 16.89 | 16.91 | 1,868,175 | -0.07(-0.44%) |
Nov 08, 2022 | 16.64 | 17.04 | 16.63 | 16.99 | 3,309,343 | +0.38(+2.26%) |
Nov 07, 2022 | 16.66 | 16.69 | 16.61 | 16.61 | 719,706 | -0.07(-0.39%) |
Nov 04, 2022 | 16.52 | 16.69 | 16.50 | 16.68 | 1,295,994 | +0.50(+3.06%) |
Nov 03, 2022 | 16.07 | 16.20 | 16.05 | 16.18 | 1,316,809 | -0.05(-0.34%) |
Nov 02, 2022 | 16.44 | 16.23 | 16.24 | 1,990,394 | -0.12(-0.70%) |