Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.87 | 19.25 | 18.81 | 19.22 | 2,746,947 | +0.38(+2.04%) |
Jan 30, 2023 | 19.09 | 19.26 | 18.78 | 18.83 | 1,867,357 | -0.38(-2.00%) |
Jan 27, 2023 | 18.87 | 19.24 | 18.84 | 19.22 | 2,047,510 | +0.32(+1.70%) |
Jan 26, 2023 | 18.90 | 18.98 | 18.61 | 18.89 | 3,328,747 | +0.05(+0.28%) |
Jan 25, 2023 | 19.06 | 19.15 | 18.71 | 18.84 | 3,113,651 | -0.29(-1.54%) |
Jan 24, 2023 | 19.20 | 19.42 | 19.11 | 19.14 | 2,929,351 | -0.14(-0.74%) |
Jan 23, 2023 | 18.89 | 19.33 | 18.80 | 19.28 | 2,918,466 | +0.42(+2.22%) |
Jan 20, 2023 | 18.61 | 18.89 | 18.57 | 18.86 | 2,541,140 | +0.21(+1.10%) |
Jan 19, 2023 | 18.59 | 18.71 | 18.47 | 18.65 | 2,507,374 | -0.02(-0.10%) |
Jan 18, 2023 | 18.76 | 18.88 | 18.54 | 18.67 | 2,991,837 | -0.09(-0.48%) |
Jan 17, 2023 | 18.41 | 18.77 | 18.36 | 18.76 | 2,852,638 | +0.33(+1.79%) |
Jan 13, 2023 | 18.64 | 18.78 | 18.41 | 18.43 | 2,803,054 | -0.38(-2.04%) |
Jan 12, 2023 | 18.73 | 18.94 | 18.48 | 18.81 | 2,949,659 | +0.12(+0.67%) |
Jan 11, 2023 | 18.45 | 18.74 | 18.38 | 18.69 | 3,051,485 | +0.38(+2.10%) |
Jan 10, 2023 | 18.42 | 18.53 | 18.13 | 18.31 | 4,823,728 | -0.23(-1.25%) |
Jan 09, 2023 | 18.44 | 18.75 | 18.40 | 18.54 | 3,486,101 | +0.01(+0.05%) |
Jan 06, 2023 | 18.23 | 18.56 | 18.16 | 18.53 | 2,680,389 | +0.45(+2.47%) |
Jan 05, 2023 | 17.85 | 18.15 | 17.65 | 18.08 | 4,779,724 | +0.04(+0.25%) |
Jan 04, 2023 | 17.72 | 18.17 | 17.70 | 18.04 | 2,955,097 | +0.48(+2.74%) |
Jan 03, 2023 | 17.39 | 17.70 | 17.21 | 17.56 | 4,106,108 | +0.36(+2.08%) |
Dec 30, 2022 | 17.18 | 17.38 | 16.98 | 17.20 | 2,412,940 | -0.01(-0.05%) |
Dec 29, 2022 | 17.10 | 17.29 | 17.01 | 17.21 | 1,823,197 | +0.19(+1.10%) |
Dec 28, 2022 | 17.28 | 17.48 | 16.99 | 17.02 | 3,055,945 | -0.19(-1.09%) |
Dec 27, 2022 | 16.82 | 17.24 | 16.70 | 17.21 | 2,231,559 | +0.42(+2.50%) |
Dec 23, 2022 | 16.58 | 16.81 | 16.48 | 16.79 | 1,603,477 | +0.17(+1.02%) |
Dec 22, 2022 | 16.53 | 16.65 | 16.29 | 16.62 | 3,368,197 | -0.04(-0.27%) |
Dec 21, 2022 | 16.51 | 16.91 | 16.51 | 16.66 | 3,220,260 | +0.25(+1.52%) |
Dec 20, 2022 | 16.37 | 16.55 | 16.21 | 16.41 | 2,773,265 | -0.08(-0.49%) |
Dec 19, 2022 | 16.91 | 16.94 | 16.33 | 16.49 | 2,793,714 | -0.41(-2.43%) |
Dec 16, 2022 | 17.15 | 17.26 | 16.67 | 16.90 | 9,175,306 | -0.52(-2.97%) |
Dec 15, 2022 | 17.17 | 17.48 | 17.07 | 17.42 | 2,599,953 | +0.07(+0.41%) |
Dec 14, 2022 | 17.46 | 17.81 | 17.29 | 17.35 | 2,406,862 | -0.27(-1.52%) |
Dec 13, 2022 | 17.90 | 18.09 | 17.40 | 17.62 | 3,099,729 | +0.19(+1.08%) |
Dec 12, 2022 | 17.72 | 17.74 | 17.10 | 17.43 | 2,052,764 | -0.14(-0.81%) |
Dec 09, 2022 | 17.67 | 17.76 | 17.53 | 17.57 | 1,800,300 | -0.14(-0.81%) |
Dec 08, 2022 | 17.61 | 17.81 | 17.55 | 17.72 | 5,347,123 | +0.11(+0.61%) |
Dec 07, 2022 | 17.40 | 17.75 | 17.40 | 17.61 | 2,523,985 | +0.08(+0.46%) |
Dec 06, 2022 | 17.76 | 17.77 | 17.26 | 17.53 | 3,655,453 | -0.20(-1.11%) |
Dec 05, 2022 | 18.06 | 18.06 | 17.66 | 17.73 | 2,435,834 | -0.51(-2.79%) |
Dec 02, 2022 | 17.98 | 18.30 | 17.85 | 18.23 | 3,239,367 | +0.12(+0.64%) |
Dec 01, 2022 | 18.42 | 18.54 | 17.95 | 18.12 | 3,300,836 | -0.21(-1.12%) |
Nov 30, 2022 | 17.74 | 18.37 | 17.66 | 18.32 | 5,158,328 | +0.54(+3.01%) |
Nov 29, 2022 | 17.35 | 17.83 | 17.31 | 17.79 | 2,454,178 | +0.50(+2.89%) |
Nov 28, 2022 | 17.40 | 17.57 | 17.24 | 17.29 | 2,613,556 | -0.28(-1.58%) |
Nov 25, 2022 | 17.50 | 17.64 | 17.48 | 17.56 | 811,798 | +0.07(+0.41%) |
Nov 23, 2022 | 17.54 | 17.66 | 17.40 | 17.49 | 2,221,854 | -0.10(-0.56%) |
Nov 22, 2022 | 17.53 | 17.73 | 17.46 | 17.59 | 2,615,838 | +0.13(+0.77%) |
Nov 21, 2022 | 17.34 | 17.50 | 17.23 | 17.46 | 1,859,032 | +0.12(+0.67%) |
Nov 18, 2022 | 17.37 | 17.41 | 17.09 | 17.34 | 3,731,041 | +0.23(+1.36%) |
Nov 17, 2022 | 17.03 | 17.13 | 16.83 | 17.11 | 4,020,269 | -0.22(-1.29%) |
Nov 16, 2022 | 17.62 | 17.65 | 17.26 | 17.33 | 3,145,067 | -0.38(-2.17%) |
Nov 15, 2022 | 17.67 | 17.90 | 17.52 | 17.72 | 2,588,687 | +0.19(+1.07%) |
Nov 14, 2022 | 17.91 | 17.95 | 17.52 | 17.53 | 3,324,183 | -0.46(-2.53%) |
Nov 11, 2022 | 18.12 | 18.34 | 17.89 | 17.98 | 3,667,047 | -0.22(-1.21%) |
Nov 10, 2022 | 17.32 | 18.27 | 17.28 | 18.20 | 4,028,516 | +1.31(+7.75%) |
Nov 09, 2022 | 17.31 | 17.62 | 16.82 | 16.89 | 4,247,713 | -0.31(-1.79%) |
Nov 08, 2022 | 17.32 | 17.54 | 17.13 | 17.20 | 3,945,892 | -0.17(-0.96%) |
Nov 07, 2022 | 17.83 | 17.96 | 17.32 | 17.37 | 3,370,885 | -0.41(-2.32%) |
Nov 04, 2022 | 17.61 | 18.04 | 17.45 | 17.78 | 3,795,592 | +0.32(+1.81%) |
Nov 03, 2022 | 17.33 | 17.62 | 17.04 | 17.47 | 3,901,953 | +0.01(+0.05%) |
Nov 02, 2022 | 17.77 | 17.93 | 17.39 | 17.46 | 5,107,138 | -0.42(-2.36%) |