Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.26 | 18.28 | 17.80 | 17.88 | 1,913,080 | -0.39(-2.13%) |
Jan 30, 2023 | 18.29 | 18.45 | 18.15 | 18.27 | 1,573,940 | -0.13(-0.70%) |
Jan 27, 2023 | 17.77 | 18.58 | 17.63 | 18.40 | 1,680,180 | +0.56(+3.17%) |
Jan 26, 2023 | 18.23 | 18.44 | 17.05 | 17.83 | 5,177,462 | -1.14(-6.00%) |
Jan 25, 2023 | 18.52 | 18.97 | 18.46 | 18.97 | 2,050,130 | +0.34(+1.84%) |
Jan 24, 2023 | 18.75 | 18.96 | 18.54 | 18.63 | 1,081,296 | -0.19(-1.03%) |
Jan 23, 2023 | 18.64 | 18.84 | 18.41 | 18.82 | 2,104,929 | +0.21(+1.14%) |
Jan 20, 2023 | 18.37 | 18.67 | 18.25 | 18.61 | 1,916,324 | +0.30(+1.62%) |
Jan 19, 2023 | 18.49 | 18.59 | 18.28 | 18.31 | 989,726 | -0.29(-1.54%) |
Jan 18, 2023 | 18.85 | 18.87 | 18.58 | 18.60 | 1,148,415 | -0.16(-0.84%) |
Jan 17, 2023 | 18.65 | 18.86 | 18.59 | 18.76 | 1,789,641 | +0.11(+0.60%) |
Jan 13, 2023 | 18.87 | 19.00 | 18.62 | 18.65 | 1,217,130 | -0.40(-2.09%) |
Jan 12, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 1,400,826 | -0.04(-0.19%) |
Jan 11, 2023 | 19.85 | 19.87 | 18.86 | 19.08 | 1,589,658 | -0.94(-4.67%) |
Jan 10, 2023 | 19.62 | 20.05 | 19.61 | 20.02 | 559,076 | +0.30(+1.50%) |
Jan 09, 2023 | 19.66 | 20.04 | 19.44 | 19.72 | 792,189 | +0.06(+0.33%) |
Jan 06, 2023 | 19.56 | 19.84 | 18.88 | 19.66 | 989,390 | +0.06(+0.28%) |
Jan 05, 2023 | 19.29 | 19.83 | 19.29 | 19.60 | 1,223,905 | +0.19(+1.00%) |
Jan 04, 2023 | 19.12 | 19.51 | 19.09 | 19.41 | 942,858 | +0.25(+1.30%) |
Jan 03, 2023 | 18.98 | 19.30 | 18.93 | 19.16 | 598,236 | +0.26(+1.37%) |
Dec 30, 2022 | 19.01 | 19.25 | 18.84 | 18.90 | 1,177,738 | -0.25(-1.31%) |
Dec 29, 2022 | 19.02 | 19.39 | 19.02 | 19.15 | 651,869 | +0.27(+1.42%) |
Dec 28, 2022 | 19.10 | 19.18 | 18.87 | 18.88 | 439,608 | -0.16(-0.83%) |
Dec 27, 2022 | 19.32 | 19.37 | 18.94 | 19.04 | 473,541 | -0.26(-1.34%) |
Dec 23, 2022 | 19.16 | 19.34 | 19.01 | 19.30 | 551,948 | +0.22(+1.16%) |
Dec 22, 2022 | 18.94 | 19.10 | 18.78 | 19.07 | 676,149 | -0.03(-0.15%) |
Dec 21, 2022 | 19.07 | 19.20 | 18.89 | 19.10 | 969,890 | +0.26(+1.38%) |
Dec 20, 2022 | 18.55 | 18.95 | 18.50 | 18.84 | 749,761 | +0.33(+1.80%) |
Dec 19, 2022 | 18.70 | 18.73 | 18.25 | 18.51 | 1,276,619 | -0.18(-0.94%) |
Dec 16, 2022 | 18.33 | 18.72 | 18.14 | 18.68 | 2,194,056 | +0.16(+0.85%) |
Dec 15, 2022 | 18.53 | 18.74 | 18.31 | 18.53 | 1,871,175 | -0.14(-0.74%) |
Dec 14, 2022 | 19.82 | 19.91 | 18.43 | 18.67 | 4,140,515 | -1.27(-6.36%) |
Dec 13, 2022 | 20.17 | 20.29 | 19.84 | 19.93 | 1,458,870 | +0.26(+1.32%) |
Dec 12, 2022 | 19.93 | 20.01 | 19.28 | 19.68 | 1,046,049 | -0.28(-1.39%) |
Dec 09, 2022 | 19.87 | 20.13 | 19.79 | 19.95 | 1,098,393 | +0.08(+0.42%) |
Dec 08, 2022 | 20.26 | 20.52 | 19.76 | 19.87 | 1,742,464 | -0.28(-1.38%) |
Dec 07, 2022 | 20.60 | 20.60 | 20.07 | 20.15 | 1,048,750 | -0.46(-2.25%) |
Dec 06, 2022 | 20.92 | 21.22 | 20.37 | 20.61 | 1,069,250 | -0.32(-1.55%) |
Dec 05, 2022 | 20.25 | 20.97 | 20.08 | 20.93 | 1,436,219 | +0.66(+3.24%) |
Dec 02, 2022 | 20.09 | 20.41 | 20.00 | 20.28 | 556,108 | -0.02(-0.09%) |
Dec 01, 2022 | 20.58 | 20.79 | 20.21 | 20.30 | 669,943 | -0.24(-1.17%) |
Nov 30, 2022 | 20.23 | 20.62 | 19.95 | 20.54 | 1,058,551 | +0.42(+2.07%) |
Nov 29, 2022 | 20.22 | 20.34 | 19.94 | 20.12 | 854,843 | -0.13(-0.63%) |
Nov 28, 2022 | 20.34 | 20.56 | 20.15 | 20.25 | 1,015,967 | -0.13(-0.63%) |
Nov 25, 2022 | 20.33 | 20.63 | 20.26 | 20.38 | 433,388 | -0.04(-0.18%) |
Nov 23, 2022 | 20.64 | 20.72 | 20.39 | 20.41 | 802,107 | -0.22(-1.07%) |
Nov 22, 2022 | 20.55 | 21.07 | 20.55 | 20.63 | 1,193,142 | +0.13(+0.63%) |
Nov 21, 2022 | 19.93 | 20.67 | 19.93 | 20.50 | 1,500,105 | +0.49(+2.42%) |
Nov 18, 2022 | 19.81 | 20.03 | 19.70 | 20.02 | 1,224,011 | +0.31(+1.58%) |
Nov 17, 2022 | 19.58 | 19.76 | 19.41 | 19.71 | 988,582 | -0.10(-0.51%) |
Nov 16, 2022 | 20.32 | 20.39 | 19.79 | 19.81 | 831,630 | -0.64(-3.13%) |
Nov 15, 2022 | 20.72 | 20.84 | 20.32 | 20.45 | 775,126 | -0.05(-0.27%) |
Nov 14, 2022 | 20.85 | 20.97 | 20.27 | 20.50 | 838,119 | -0.44(-2.10%) |
Nov 11, 2022 | 21.28 | 21.41 | 20.87 | 20.94 | 1,463,620 | -0.22(-1.04%) |
Nov 10, 2022 | 20.76 | 21.25 | 20.65 | 21.16 | 1,465,369 | +1.02(+5.05%) |
Nov 09, 2022 | 20.87 | 21.04 | 20.11 | 20.15 | 1,002,153 | -0.74(-3.55%) |
Nov 08, 2022 | 20.78 | 21.00 | 20.54 | 20.89 | 1,235,835 | +0.02(+0.09%) |
Nov 07, 2022 | 20.63 | 20.91 | 20.43 | 20.87 | 709,941 | +0.39(+1.92%) |
Nov 04, 2022 | 20.84 | 21.09 | 20.27 | 20.48 | 1,114,971 | -0.13(-0.62%) |
Nov 03, 2022 | 20.30 | 21.09 | 20.16 | 20.61 | 946,519 | +0.30(+1.49%) |
Nov 02, 2022 | 20.58 | 20.85 | 20.26 | 20.30 | 1,072,500 | -0.37(-1.77%) |