Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.43 | 19.95 | 19.43 | 19.92 | 753,190 | +0.57(+2.93%) |
Jan 30, 2023 | 19.37 | 19.69 | 19.35 | 19.36 | 403,298 | -0.21(-1.06%) |
Jan 27, 2023 | 19.61 | 19.67 | 19.46 | 19.56 | 251,353 | -0.04(-0.22%) |
Jan 26, 2023 | 19.52 | 19.85 | 19.42 | 19.61 | 303,031 | +0.11(+0.57%) |
Jan 25, 2023 | 19.08 | 19.64 | 18.95 | 19.49 | 365,245 | +0.23(+1.21%) |
Jan 24, 2023 | 19.57 | 19.57 | 19.17 | 19.26 | 403,700 | -0.34(-1.75%) |
Jan 23, 2023 | 19.34 | 19.71 | 19.34 | 19.61 | 592,282 | +0.32(+1.65%) |
Jan 20, 2023 | 18.81 | 19.43 | 18.51 | 19.29 | 606,957 | +0.45(+2.37%) |
Jan 19, 2023 | 18.94 | 18.94 | 18.64 | 18.84 | 741,024 | -0.26(-1.35%) |
Jan 18, 2023 | 19.43 | 19.74 | 19.07 | 19.10 | 456,621 | -0.22(-1.16%) |
Jan 17, 2023 | 19.51 | 19.55 | 19.30 | 19.32 | 365,381 | -0.15(-0.75%) |
Jan 13, 2023 | 19.10 | 19.57 | 19.07 | 19.47 | 571,240 | +0.09(+0.49%) |
Jan 12, 2023 | 19.21 | 19.56 | 18.86 | 19.37 | 877,076 | +0.23(+1.21%) |
Jan 11, 2023 | 19.07 | 19.43 | 19.07 | 19.14 | 1,243,248 | +0.07(+0.36%) |
Jan 10, 2023 | 19.04 | 19.33 | 18.89 | 19.07 | 555,503 | +0.01(+0.05%) |
Jan 09, 2023 | 19.37 | 19.49 | 18.86 | 19.06 | 1,078,308 | -0.25(-1.29%) |
Jan 06, 2023 | 19.04 | 19.56 | 18.99 | 19.31 | 1,066,648 | +0.38(+2.00%) |
Jan 05, 2023 | 18.56 | 18.95 | 18.31 | 18.94 | 805,956 | +0.09(+0.46%) |
Jan 04, 2023 | 18.47 | 19.04 | 18.30 | 18.85 | 943,840 | +0.63(+3.44%) |
Jan 03, 2023 | 17.97 | 18.41 | 17.76 | 18.22 | 910,483 | +0.43(+2.42%) |
Dec 30, 2022 | 17.55 | 17.95 | 17.47 | 17.79 | 785,963 | +0.07(+0.39%) |
Dec 29, 2022 | 17.42 | 17.86 | 17.38 | 17.72 | 615,623 | +0.48(+2.79%) |
Dec 28, 2022 | 17.53 | 17.65 | 16.97 | 17.24 | 446,861 | -0.36(-2.05%) |
Dec 27, 2022 | 17.52 | 17.81 | 17.44 | 17.60 | 432,488 | +0.04(+0.24%) |
Dec 23, 2022 | 17.13 | 17.64 | 17.09 | 17.56 | 720,433 | +0.44(+2.56%) |
Dec 22, 2022 | 17.02 | 17.14 | 16.79 | 17.12 | 644,272 | -0.17(-0.99%) |
Dec 21, 2022 | 17.27 | 17.54 | 17.22 | 17.29 | 614,648 | +0.40(+2.39%) |
Dec 20, 2022 | 16.96 | 17.11 | 16.70 | 16.89 | 1,126,213 | -0.14(-0.81%) |
Dec 19, 2022 | 17.25 | 17.39 | 16.98 | 17.03 | 1,192,553 | -0.16(-0.95%) |
Dec 16, 2022 | 17.10 | 17.39 | 16.87 | 17.19 | 2,515,254 | -0.18(-1.04%) |
Dec 15, 2022 | 17.52 | 17.52 | 17.08 | 17.37 | 1,203,366 | -0.52(-2.93%) |
Dec 14, 2022 | 18.00 | 18.28 | 17.71 | 17.89 | 750,362 | -0.05(-0.29%) |
Dec 13, 2022 | 18.50 | 18.67 | 17.82 | 17.95 | 992,570 | +0.19(+1.07%) |
Dec 12, 2022 | 17.97 | 18.04 | 17.73 | 17.76 | 994,762 | -0.10(-0.58%) |
Dec 09, 2022 | 18.30 | 18.38 | 17.50 | 17.86 | 847,852 | -0.68(-3.66%) |
Dec 08, 2022 | 18.51 | 19.13 | 18.25 | 18.54 | 1,446,175 | +0.17(+0.94%) |
Dec 07, 2022 | 18.04 | 18.51 | 17.77 | 18.37 | 880,563 | +0.28(+1.57%) |
Dec 06, 2022 | 17.88 | 18.11 | 17.65 | 18.08 | 948,473 | +0.34(+1.91%) |
Dec 05, 2022 | 17.77 | 17.95 | 17.41 | 17.74 | 1,120,438 | -0.27(-1.51%) |
Dec 02, 2022 | 17.40 | 18.11 | 17.11 | 18.02 | 1,255,042 | +0.40(+2.27%) |
Dec 01, 2022 | 17.57 | 17.88 | 17.32 | 17.62 | 1,266,749 | -0.04(-0.24%) |
Nov 30, 2022 | 17.40 | 17.66 | 17.11 | 17.66 | 1,454,286 | +0.37(+2.12%) |
Nov 29, 2022 | 17.14 | 17.55 | 17.03 | 17.29 | 883,798 | +0.20(+1.19%) |
Nov 28, 2022 | 17.08 | 17.48 | 17.02 | 17.09 | 1,176,161 | -0.08(-0.45%) |
Nov 25, 2022 | 17.01 | 17.31 | 16.94 | 17.17 | 551,632 | +0.17(+1.00%) |
Nov 23, 2022 | 15.82 | 17.09 | 15.67 | 17.00 | 2,031,024 | +0.20(+1.16%) |
Nov 22, 2022 | 17.12 | 17.31 | 16.65 | 16.80 | 1,940,547 | +0.25(+1.49%) |
Nov 21, 2022 | 16.65 | 16.84 | 16.33 | 16.55 | 1,068,004 | -0.27(-1.62%) |
Nov 18, 2022 | 16.51 | 17.05 | 16.35 | 16.83 | 1,457,684 | +0.93(+5.83%) |
Nov 17, 2022 | 15.92 | 15.92 | 15.53 | 15.90 | 1,038,223 | -0.22(-1.37%) |
Nov 16, 2022 | 15.93 | 16.12 | 15.43 | 16.12 | 1,089,402 | -0.39(-2.37%) |
Nov 15, 2022 | 16.75 | 17.31 | 16.41 | 16.51 | 1,116,189 | +0.31(+1.89%) |
Nov 14, 2022 | 15.81 | 16.54 | 15.81 | 16.20 | 790,394 | +0.15(+0.95%) |
Nov 11, 2022 | 15.57 | 16.27 | 15.57 | 16.05 | 955,400 | +0.54(+3.51%) |
Nov 10, 2022 | 14.66 | 15.58 | 14.66 | 15.51 | 1,326,963 | +1.48(+10.55%) |
Nov 09, 2022 | 14.54 | 14.54 | 13.84 | 14.03 | 577,214 | -0.58(-3.96%) |
Nov 08, 2022 | 15.08 | 15.08 | 14.42 | 14.61 | 620,029 | -0.30(-2.00%) |
Nov 07, 2022 | 14.76 | 15.00 | 14.50 | 14.90 | 553,286 | +0.30(+2.04%) |
Nov 04, 2022 | 14.78 | 14.95 | 14.37 | 14.61 | 532,773 | +0.17(+1.18%) |
Nov 03, 2022 | 14.03 | 14.51 | 13.73 | 14.44 | 788,321 | +0.20(+1.37%) |
Nov 02, 2022 | 14.92 | 14.23 | 14.24 | 937,973 | -0.79(-5.26%) |