Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.99 | 20.80 | 19.99 | 20.76 | 418,705 | +0.81(+4.06%) |
Jan 30, 2023 | 20.20 | 20.44 | 19.91 | 19.95 | 332,088 | -0.31(-1.53%) |
Jan 27, 2023 | 19.95 | 20.36 | 19.89 | 20.26 | 248,589 | +0.26(+1.30%) |
Jan 26, 2023 | 19.91 | 20.01 | 19.43 | 20.00 | 198,154 | +0.14(+0.70%) |
Jan 25, 2023 | 19.72 | 19.87 | 19.38 | 19.86 | 272,614 | +0.07(+0.35%) |
Jan 24, 2023 | 19.91 | 20.25 | 19.77 | 19.79 | 216,128 | -0.26(-1.30%) |
Jan 23, 2023 | 19.66 | 20.16 | 19.52 | 20.05 | 366,311 | +0.46(+2.35%) |
Jan 20, 2023 | 19.70 | 19.73 | 19.37 | 19.59 | 427,919 | +0.07(+0.36%) |
Jan 19, 2023 | 19.27 | 19.54 | 18.96 | 19.52 | 349,713 | +0.04(+0.21%) |
Jan 18, 2023 | 20.06 | 20.45 | 19.43 | 19.48 | 368,323 | -0.27(-1.37%) |
Jan 17, 2023 | 20.25 | 20.31 | 19.46 | 19.75 | 299,162 | -0.65(-3.19%) |
Jan 13, 2023 | 19.28 | 20.73 | 19.28 | 20.40 | 351,408 | +0.40(+2.00%) |
Jan 12, 2023 | 19.69 | 20.00 | 19.34 | 20.00 | 398,240 | +0.70(+3.63%) |
Jan 11, 2023 | 18.98 | 19.33 | 18.91 | 19.30 | 398,501 | +0.29(+1.53%) |
Jan 10, 2023 | 18.60 | 19.02 | 18.36 | 19.01 | 310,321 | +0.43(+2.31%) |
Jan 09, 2023 | 18.24 | 18.83 | 18.24 | 18.58 | 433,343 | +0.30(+1.64%) |
Jan 06, 2023 | 17.69 | 18.38 | 17.60 | 18.28 | 389,421 | +0.70(+3.98%) |
Jan 05, 2023 | 17.27 | 17.61 | 17.01 | 17.58 | 375,750 | +0.22(+1.27%) |
Jan 04, 2023 | 16.59 | 17.40 | 16.59 | 17.36 | 597,923 | +0.93(+5.66%) |
Jan 03, 2023 | 16.79 | 16.87 | 16.14 | 16.43 | 647,259 | -0.08(-0.48%) |
Dec 30, 2022 | 15.77 | 16.89 | 15.64 | 16.51 | 1,005,934 | +0.56(+3.51%) |
Dec 29, 2022 | 14.86 | 16.00 | 14.76 | 15.95 | 580,721 | +1.08(+7.26%) |
Dec 28, 2022 | 15.30 | 15.40 | 14.82 | 14.87 | 470,773 | -0.42(-2.75%) |
Dec 27, 2022 | 15.41 | 15.41 | 15.09 | 15.29 | 457,052 | -0.31(-1.99%) |
Dec 23, 2022 | 15.58 | 15.76 | 15.41 | 15.60 | 320,828 | -0.02(-0.13%) |
Dec 22, 2022 | 15.53 | 15.63 | 14.95 | 15.62 | 803,924 | -0.05(-0.32%) |
Dec 21, 2022 | 15.93 | 16.14 | 15.48 | 15.67 | 624,507 | -0.15(-0.95%) |
Dec 20, 2022 | 16.12 | 16.29 | 15.81 | 15.82 | 644,125 | -0.41(-2.53%) |
Dec 19, 2022 | 16.66 | 16.82 | 16.06 | 16.23 | 997,914 | -0.42(-2.52%) |
Dec 16, 2022 | 17.32 | 17.56 | 16.41 | 16.65 | 1,726,949 | -1.40(-7.76%) |
Dec 15, 2022 | 18.57 | 18.59 | 18.01 | 18.05 | 544,052 | -0.75(-3.99%) |
Dec 14, 2022 | 18.64 | 19.11 | 18.51 | 18.80 | 541,675 | +0.33(+1.79%) |
Dec 13, 2022 | 18.93 | 19.22 | 18.41 | 18.47 | 703,828 | -0.13(-0.70%) |
Dec 12, 2022 | 18.20 | 18.65 | 18.09 | 18.60 | 533,393 | +0.43(+2.37%) |
Dec 09, 2022 | 17.73 | 18.39 | 17.73 | 18.17 | 1,488,870 | +0.28(+1.57%) |
Dec 08, 2022 | 18.17 | 18.36 | 17.63 | 17.89 | 508,169 | -0.12(-0.67%) |
Dec 07, 2022 | 18.35 | 18.39 | 17.70 | 18.01 | 789,414 | -0.47(-2.54%) |
Dec 06, 2022 | 18.33 | 18.70 | 18.27 | 18.48 | 445,612 | +0.15(+0.82%) |
Dec 05, 2022 | 18.25 | 18.35 | 18.02 | 18.33 | 430,718 | +0.21(+1.16%) |
Dec 02, 2022 | 17.84 | 18.21 | 17.67 | 18.12 | 280,547 | +0.05(+0.28%) |
Dec 01, 2022 | 18.59 | 18.72 | 17.95 | 18.07 | 222,234 | -0.38(-2.06%) |
Nov 30, 2022 | 18.38 | 18.50 | 18.06 | 18.45 | 335,094 | +0.12(+0.65%) |
Nov 29, 2022 | 17.90 | 18.44 | 17.90 | 18.33 | 403,054 | +0.42(+2.35%) |
Nov 28, 2022 | 17.91 | 18.08 | 17.70 | 17.91 | 550,199 | -0.16(-0.89%) |
Nov 25, 2022 | 17.69 | 18.07 | 17.69 | 18.07 | 126,806 | +0.32(+1.80%) |
Nov 23, 2022 | 17.48 | 17.81 | 17.34 | 17.75 | 291,318 | +0.30(+1.72%) |
Nov 22, 2022 | 17.84 | 17.84 | 17.39 | 17.45 | 266,275 | -0.30(-1.69%) |
Nov 21, 2022 | 17.86 | 18.16 | 17.51 | 17.75 | 361,759 | -0.14(-0.78%) |
Nov 18, 2022 | 17.79 | 18.00 | 17.66 | 17.89 | 369,813 | +0.53(+3.05%) |
Nov 17, 2022 | 17.18 | 17.48 | 17.11 | 17.36 | 339,588 | -0.15(-0.86%) |
Nov 16, 2022 | 17.66 | 17.68 | 17.45 | 17.51 | 369,405 | -0.41(-2.29%) |
Nov 15, 2022 | 18.24 | 18.56 | 17.82 | 17.92 | 416,610 | +0.00(+0.00%) |
Nov 14, 2022 | 17.85 | 18.47 | 17.68 | 17.92 | 411,669 | -0.26(-1.43%) |
Nov 11, 2022 | 18.17 | 18.39 | 17.89 | 18.18 | 446,942 | +0.26(+1.45%) |
Nov 10, 2022 | 17.50 | 18.13 | 17.40 | 17.92 | 513,737 | +1.05(+6.22%) |
Nov 09, 2022 | 16.79 | 17.18 | 16.61 | 16.87 | 404,464 | -0.14(-0.82%) |
Nov 08, 2022 | 17.79 | 17.93 | 17.00 | 17.01 | 396,233 | -0.76(-4.28%) |
Nov 07, 2022 | 17.72 | 17.85 | 17.39 | 17.77 | 527,695 | +0.23(+1.31%) |
Nov 04, 2022 | 17.53 | 17.74 | 17.21 | 17.54 | 621,971 | +0.33(+1.92%) |
Nov 03, 2022 | 17.04 | 17.41 | 16.60 | 17.21 | 685,809 | -0.03(-0.17%) |
Nov 02, 2022 | 17.56 | 17.23 | 17.24 | 633,492 | -0.49(-2.76%) |