Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.07 | 17.14 | 16.97 | 17.10 | 1,746,880 | +0.11(+0.68%) |
Jan 30, 2023 | 17.26 | 17.36 | 16.98 | 16.98 | 2,228,799 | -0.35(-2.04%) |
Jan 27, 2023 | 17.34 | 17.44 | 17.23 | 17.33 | 2,363,400 | +0.02(+0.10%) |
Jan 26, 2023 | 17.18 | 17.33 | 17.11 | 17.32 | 2,765,194 | +0.22(+1.29%) |
Jan 25, 2023 | 17.13 | 17.13 | 16.88 | 17.10 | 3,091,270 | -0.08(-0.46%) |
Jan 24, 2023 | 17.13 | 17.24 | 17.06 | 17.18 | 2,550,846 | -0.01(-0.05%) |
Jan 23, 2023 | 16.82 | 17.18 | 16.77 | 17.18 | 4,512,690 | +0.39(+2.31%) |
Jan 20, 2023 | 16.65 | 16.80 | 16.55 | 16.80 | 2,662,396 | +0.21(+1.28%) |
Jan 19, 2023 | 16.58 | 16.69 | 16.47 | 16.58 | 2,869,966 | -0.09(-0.53%) |
Jan 18, 2023 | 16.76 | 16.93 | 16.67 | 16.67 | 4,398,605 | +0.00(+0.00%) |
Jan 17, 2023 | 16.74 | 16.86 | 16.56 | 16.67 | 4,399,235 | -0.01(-0.05%) |
Jan 13, 2023 | 16.64 | 16.78 | 16.51 | 16.68 | 12,793,489 | -0.63(-3.62%) |
Jan 12, 2023 | 17.12 | 17.32 | 16.94 | 17.31 | 3,306,115 | +0.26(+1.50%) |
Jan 11, 2023 | 16.65 | 17.07 | 16.65 | 17.05 | 3,740,345 | +0.47(+2.82%) |
Jan 10, 2023 | 16.35 | 16.62 | 16.35 | 16.58 | 2,815,894 | +0.18(+1.08%) |
Jan 09, 2023 | 16.35 | 16.43 | 16.29 | 16.41 | 2,878,306 | +0.08(+0.49%) |
Jan 06, 2023 | 16.46 | 16.57 | 16.26 | 16.33 | 4,369,563 | -0.09(-0.54%) |
Jan 05, 2023 | 16.58 | 16.65 | 16.39 | 16.42 | 1,854,015 | -0.23(-1.38%) |
Jan 04, 2023 | 16.41 | 16.68 | 16.40 | 16.65 | 2,810,595 | +0.26(+1.56%) |
Jan 03, 2023 | 16.48 | 16.54 | 16.24 | 16.39 | 2,282,738 | +0.09(+0.54%) |
Dec 30, 2022 | 16.43 | 16.59 | 16.25 | 16.30 | 4,106,642 | -0.20(-1.23%) |
Dec 29, 2022 | 16.54 | 16.75 | 16.45 | 16.50 | 3,704,355 | +0.23(+1.41%) |
Dec 28, 2022 | 16.36 | 16.50 | 16.23 | 16.28 | 2,617,270 | -0.18(-1.07%) |
Dec 27, 2022 | 16.55 | 16.71 | 16.36 | 16.45 | 2,735,180 | -0.04(-0.21%) |
Dec 23, 2022 | 16.04 | 16.49 | 16.00 | 16.49 | 2,050,692 | +0.44(+2.75%) |
Dec 22, 2022 | 16.37 | 16.50 | 15.84 | 16.05 | 3,135,153 | -0.40(-2.42%) |
Dec 21, 2022 | 16.33 | 16.50 | 16.30 | 16.44 | 2,412,202 | +0.22(+1.36%) |
Dec 20, 2022 | 15.87 | 16.23 | 15.86 | 16.22 | 2,345,001 | +0.35(+2.23%) |
Dec 19, 2022 | 16.20 | 16.23 | 15.84 | 15.87 | 3,347,426 | -0.34(-2.07%) |
Dec 16, 2022 | 16.30 | 16.34 | 16.08 | 16.20 | 3,197,945 | -0.21(-1.29%) |
Dec 15, 2022 | 16.37 | 16.43 | 16.25 | 16.42 | 2,461,509 | -0.08(-0.48%) |
Dec 14, 2022 | 16.60 | 16.66 | 16.35 | 16.50 | 3,129,608 | -0.06(-0.37%) |
Dec 13, 2022 | 16.83 | 16.88 | 16.46 | 16.56 | 3,471,997 | +0.05(+0.31%) |
Dec 12, 2022 | 16.54 | 16.56 | 16.37 | 16.51 | 3,109,677 | +0.04(+0.26%) |
Dec 09, 2022 | 16.33 | 16.50 | 16.23 | 16.46 | 2,227,081 | +0.17(+1.06%) |
Dec 08, 2022 | 16.09 | 16.32 | 16.06 | 16.29 | 2,122,869 | +0.17(+1.07%) |
Dec 07, 2022 | 16.01 | 16.20 | 15.87 | 16.12 | 3,094,542 | +0.09(+0.54%) |
Dec 06, 2022 | 16.56 | 16.56 | 15.97 | 16.03 | 6,464,700 | -0.46(-2.76%) |
Dec 05, 2022 | 16.63 | 16.72 | 16.46 | 16.49 | 3,031,620 | -0.18(-1.08%) |
Dec 02, 2022 | 16.51 | 16.69 | 16.38 | 16.67 | 2,188,999 | +0.09(+0.52%) |
Dec 01, 2022 | 16.93 | 16.98 | 16.58 | 16.58 | 4,196,447 | -0.30(-1.78%) |
Nov 30, 2022 | 16.59 | 16.89 | 16.52 | 16.88 | 2,323,495 | +0.27(+1.66%) |
Nov 29, 2022 | 16.59 | 16.70 | 16.55 | 16.61 | 1,647,421 | +0.01(+0.05%) |
Nov 28, 2022 | 16.91 | 16.95 | 16.51 | 16.60 | 4,065,415 | -0.38(-2.23%) |
Nov 25, 2022 | 16.93 | 17.00 | 16.86 | 16.98 | 1,022,435 | +0.06(+0.36%) |
Nov 23, 2022 | 16.87 | 16.94 | 16.78 | 16.92 | 2,061,818 | +0.09(+0.51%) |
Nov 22, 2022 | 16.71 | 16.88 | 16.67 | 16.83 | 1,717,871 | +0.17(+1.03%) |
Nov 21, 2022 | 16.57 | 16.74 | 16.57 | 16.66 | 1,922,432 | +0.10(+0.62%) |
Nov 18, 2022 | 16.73 | 16.78 | 16.48 | 16.56 | 2,304,542 | -0.11(-0.67%) |
Nov 17, 2022 | 16.55 | 16.69 | 16.41 | 16.67 | 2,627,814 | -0.03(-0.15%) |
Nov 16, 2022 | 16.72 | 16.79 | 16.55 | 16.70 | 2,184,084 | -0.03(-0.21%) |
Nov 15, 2022 | 16.83 | 16.97 | 16.69 | 16.73 | 2,276,052 | +0.11(+0.67%) |
Nov 14, 2022 | 16.73 | 16.85 | 16.61 | 16.62 | 2,549,960 | -0.15(-0.87%) |
Nov 11, 2022 | 16.76 | 16.89 | 16.58 | 16.76 | 2,576,210 | +0.08(+0.46%) |
Nov 10, 2022 | 16.63 | 16.78 | 16.51 | 16.69 | 3,893,431 | +0.33(+2.00%) |
Nov 09, 2022 | 16.36 | 16.56 | 16.32 | 16.36 | 3,675,470 | -0.02(-0.10%) |
Nov 08, 2022 | 16.34 | 16.60 | 16.31 | 16.38 | 10,552,172 | -0.58(-3.40%) |
Nov 07, 2022 | 16.78 | 17.00 | 16.73 | 16.95 | 2,208,475 | +0.29(+1.75%) |
Nov 04, 2022 | 16.80 | 17.06 | 16.59 | 16.66 | 3,754,560 | +0.02(+0.10%) |
Nov 03, 2022 | 16.41 | 16.76 | 16.37 | 16.64 | 2,309,278 | +0.02(+0.10%) |
Nov 02, 2022 | 16.77 | 16.57 | 16.63 | 2,307,037 | -0.20(-1.17%) |