Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.13 | 18.31 | 18.06 | 18.31 | 8,196,695 | +0.11(+0.59%) |
Jan 30, 2023 | 18.23 | 18.39 | 18.16 | 18.20 | 9,085,039 | +0.03(+0.16%) |
Jan 27, 2023 | 18.13 | 18.27 | 18.02 | 18.17 | 5,555,931 | -0.27(-1.48%) |
Jan 26, 2023 | 18.20 | 18.46 | 18.10 | 18.45 | 6,412,548 | +0.31(+1.72%) |
Jan 25, 2023 | 18.24 | 18.25 | 18.05 | 18.13 | 8,465,990 | -0.27(-1.48%) |
Jan 24, 2023 | 18.48 | 18.50 | 18.35 | 18.41 | 7,234,042 | -0.15(-0.79%) |
Jan 23, 2023 | 18.42 | 18.61 | 18.32 | 18.55 | 4,434,660 | +0.26(+1.44%) |
Jan 20, 2023 | 18.19 | 18.33 | 18.11 | 18.29 | 6,290,120 | -0.03(-0.16%) |
Jan 19, 2023 | 18.29 | 18.42 | 18.26 | 18.32 | 4,717,487 | +0.06(+0.32%) |
Jan 18, 2023 | 18.33 | 18.50 | 18.26 | 18.26 | 6,507,838 | +0.08(+0.43%) |
Jan 17, 2023 | 18.13 | 18.38 | 18.13 | 18.18 | 7,540,556 | +0.15(+0.81%) |
Jan 13, 2023 | 17.91 | 18.10 | 17.76 | 18.04 | 10,666,575 | +0.12(+0.65%) |
Jan 12, 2023 | 18.04 | 18.07 | 17.58 | 17.92 | 11,143,940 | +0.27(+1.55%) |
Jan 11, 2023 | 17.36 | 17.68 | 17.28 | 17.65 | 9,272,581 | +0.28(+1.63%) |
Jan 10, 2023 | 17.46 | 17.47 | 17.23 | 17.37 | 9,772,265 | -0.17(-0.94%) |
Jan 09, 2023 | 17.62 | 17.76 | 17.52 | 17.53 | 11,066,388 | +0.18(+1.07%) |
Jan 06, 2023 | 17.07 | 17.38 | 17.01 | 17.35 | 9,154,103 | +0.13(+0.74%) |
Jan 05, 2023 | 17.35 | 17.40 | 17.22 | 17.22 | 6,592,097 | -0.41(-2.32%) |
Jan 04, 2023 | 17.47 | 17.70 | 17.39 | 17.63 | 10,719,699 | -0.13(-0.71%) |
Jan 03, 2023 | 17.71 | 17.87 | 17.58 | 17.75 | 11,336,742 | +0.21(+1.22%) |
Dec 30, 2022 | 17.62 | 17.70 | 17.38 | 17.54 | 4,587,872 | -0.22(-1.26%) |
Dec 29, 2022 | 17.62 | 17.90 | 17.62 | 17.76 | 5,104,204 | +0.27(+1.56%) |
Dec 28, 2022 | 17.58 | 17.72 | 17.45 | 17.49 | 6,029,186 | -0.07(-0.39%) |
Dec 27, 2022 | 17.54 | 17.62 | 17.37 | 17.56 | 5,075,399 | +0.11(+0.61%) |
Dec 23, 2022 | 17.36 | 17.48 | 17.27 | 17.45 | 3,783,638 | -0.01(-0.06%) |
Dec 22, 2022 | 17.57 | 17.61 | 17.26 | 17.46 | 8,122,683 | -0.28(-1.59%) |
Dec 21, 2022 | 17.55 | 17.79 | 17.55 | 17.75 | 5,673,280 | +0.16(+0.89%) |
Dec 20, 2022 | 17.48 | 17.74 | 17.43 | 17.59 | 6,657,360 | +0.18(+1.01%) |
Dec 19, 2022 | 17.39 | 17.52 | 17.33 | 17.41 | 11,053,921 | +0.15(+0.85%) |
Dec 16, 2022 | 17.64 | 17.74 | 17.23 | 17.27 | 15,779,393 | -0.43(-2.42%) |
Dec 15, 2022 | 17.85 | 17.88 | 17.54 | 17.70 | 6,744,348 | -0.54(-2.94%) |
Dec 14, 2022 | 18.26 | 18.48 | 18.12 | 18.23 | 7,928,289 | -0.01(-0.05%) |
Dec 13, 2022 | 18.51 | 18.65 | 18.14 | 18.24 | 13,537,296 | +0.31(+1.74%) |
Dec 12, 2022 | 18.01 | 18.05 | 17.88 | 17.93 | 6,921,348 | -0.08(-0.43%) |
Dec 09, 2022 | 18.43 | 18.52 | 17.93 | 18.01 | 12,845,551 | -1.06(-5.57%) |
Dec 08, 2022 | 19.03 | 19.30 | 18.98 | 19.07 | 7,055,877 | +0.19(+0.98%) |
Dec 07, 2022 | 18.85 | 18.92 | 18.73 | 18.88 | 8,303,795 | -0.02(-0.10%) |
Dec 06, 2022 | 18.98 | 19.07 | 18.68 | 18.90 | 11,985,702 | -0.33(-1.72%) |
Dec 05, 2022 | 19.52 | 19.62 | 19.08 | 19.24 | 7,854,645 | -0.43(-2.18%) |
Dec 02, 2022 | 19.58 | 19.76 | 19.34 | 19.66 | 5,826,425 | -0.31(-1.56%) |
Dec 01, 2022 | 19.87 | 20.03 | 19.72 | 19.98 | 5,736,212 | +0.16(+0.79%) |
Nov 30, 2022 | 19.32 | 19.83 | 19.25 | 19.82 | 7,181,185 | +0.62(+3.25%) |
Nov 29, 2022 | 19.21 | 19.37 | 19.16 | 19.20 | 5,664,055 | +0.08(+0.41%) |
Nov 28, 2022 | 19.38 | 19.44 | 19.10 | 19.12 | 4,151,350 | -0.28(-1.46%) |
Nov 25, 2022 | 19.31 | 19.49 | 19.26 | 19.40 | 3,245,662 | +0.38(+2.00%) |
Nov 23, 2022 | 18.81 | 19.04 | 18.80 | 19.02 | 3,417,099 | +0.16(+0.83%) |
Nov 22, 2022 | 18.78 | 18.90 | 18.75 | 18.87 | 4,728,577 | +0.07(+0.36%) |
Nov 21, 2022 | 18.76 | 18.84 | 18.74 | 18.80 | 7,629,055 | -0.17(-0.87%) |
Nov 18, 2022 | 19.17 | 19.17 | 18.85 | 18.96 | 2,817,750 | -0.01(-0.05%) |
Nov 17, 2022 | 18.88 | 19.03 | 18.84 | 18.97 | 4,225,601 | -0.20(-1.07%) |
Nov 16, 2022 | 19.14 | 19.30 | 19.10 | 19.18 | 4,867,656 | -0.07(-0.35%) |
Nov 15, 2022 | 19.46 | 19.54 | 19.22 | 19.25 | 5,273,804 | +0.20(+1.07%) |
Nov 14, 2022 | 19.11 | 19.28 | 19.04 | 19.04 | 5,821,962 | -0.19(-1.01%) |
Nov 11, 2022 | 19.00 | 19.27 | 18.85 | 19.24 | 6,417,078 | +0.54(+2.86%) |
Nov 10, 2022 | 18.59 | 18.78 | 18.43 | 18.70 | 9,531,125 | +0.70(+3.90%) |
Nov 09, 2022 | 18.03 | 18.26 | 17.99 | 18.00 | 10,468,945 | -0.25(-1.39%) |
Nov 08, 2022 | 18.21 | 18.46 | 18.13 | 18.25 | 6,353,154 | +0.16(+0.86%) |
Nov 07, 2022 | 17.77 | 18.17 | 17.77 | 18.10 | 6,448,459 | +0.24(+1.36%) |
Nov 04, 2022 | 17.79 | 17.98 | 17.62 | 17.85 | 11,191,371 | +0.14(+0.77%) |
Nov 03, 2022 | 17.73 | 17.79 | 17.61 | 17.72 | 11,631,754 | -0.21(-1.19%) |
Nov 02, 2022 | 18.22 | 17.93 | 17.93 | 6,541,116 | -0.49(-2.64%) |