Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.03 | 18.25 | 17.94 | 18.05 | 1,092,248 | +0.12(+0.66%) |
Jan 30, 2023 | 17.97 | 18.14 | 17.86 | 17.93 | 1,119,548 | -0.05(-0.25%) |
Jan 27, 2023 | 18.32 | 18.38 | 17.95 | 17.98 | 882,127 | -0.36(-1.98%) |
Jan 26, 2023 | 18.15 | 18.46 | 17.97 | 18.34 | 783,810 | +0.24(+1.31%) |
Jan 25, 2023 | 17.78 | 18.24 | 17.78 | 18.10 | 703,666 | +0.14(+0.76%) |
Jan 24, 2023 | 18.10 | 18.25 | 17.91 | 17.97 | 620,851 | -0.07(-0.40%) |
Jan 23, 2023 | 18.10 | 18.18 | 17.99 | 18.04 | 1,121,187 | -0.14(-0.75%) |
Jan 20, 2023 | 18.26 | 18.27 | 18.01 | 18.18 | 1,910,777 | +0.03(+0.15%) |
Jan 19, 2023 | 18.66 | 18.69 | 18.12 | 18.15 | 1,123,325 | -0.68(-3.61%) |
Jan 18, 2023 | 18.98 | 19.00 | 18.75 | 18.83 | 842,125 | +0.04(+0.19%) |
Jan 17, 2023 | 18.68 | 18.82 | 18.61 | 18.79 | 918,615 | +0.09(+0.48%) |
Jan 13, 2023 | 18.21 | 18.88 | 18.21 | 18.70 | 1,014,097 | +0.09(+0.49%) |
Jan 12, 2023 | 18.35 | 18.69 | 18.16 | 18.61 | 1,133,450 | +0.61(+3.37%) |
Jan 11, 2023 | 17.81 | 18.23 | 17.78 | 18.00 | 1,250,381 | +0.32(+1.79%) |
Jan 10, 2023 | 17.51 | 17.71 | 17.51 | 17.69 | 1,197,079 | +0.24(+1.35%) |
Jan 09, 2023 | 17.58 | 17.69 | 17.34 | 17.45 | 1,325,057 | -0.02(-0.10%) |
Jan 06, 2023 | 17.80 | 17.82 | 17.45 | 17.47 | 1,170,891 | -0.07(-0.41%) |
Jan 05, 2023 | 17.92 | 17.92 | 17.53 | 17.54 | 979,405 | -0.36(-2.02%) |
Jan 04, 2023 | 17.59 | 17.91 | 17.56 | 17.90 | 753,113 | +0.38(+2.17%) |
Jan 03, 2023 | 17.77 | 17.92 | 17.43 | 17.52 | 567,875 | -0.11(-0.62%) |
Dec 30, 2022 | 17.63 | 17.74 | 17.53 | 17.63 | 670,189 | -0.14(-0.82%) |
Dec 29, 2022 | 17.36 | 17.93 | 17.36 | 17.78 | 778,841 | +0.34(+1.97%) |
Dec 28, 2022 | 17.51 | 17.59 | 17.31 | 17.43 | 846,802 | -0.10(-0.57%) |
Dec 27, 2022 | 17.82 | 17.96 | 17.52 | 17.53 | 453,829 | -0.24(-1.32%) |
Dec 23, 2022 | 17.88 | 17.99 | 17.66 | 17.77 | 423,414 | -0.13(-0.71%) |
Dec 22, 2022 | 17.81 | 17.95 | 17.52 | 17.89 | 715,540 | -0.04(-0.20%) |
Dec 21, 2022 | 17.57 | 17.94 | 17.48 | 17.93 | 527,177 | +0.44(+2.54%) |
Dec 20, 2022 | 17.29 | 17.69 | 17.29 | 17.49 | 814,565 | +0.05(+0.31%) |
Dec 19, 2022 | 18.20 | 18.20 | 17.42 | 17.43 | 1,112,917 | -0.68(-3.75%) |
Dec 16, 2022 | 17.87 | 18.18 | 17.79 | 18.11 | 1,284,843 | +0.03(+0.15%) |
Dec 15, 2022 | 18.12 | 18.35 | 18.04 | 18.08 | 897,452 | -0.07(-0.40%) |
Dec 14, 2022 | 18.57 | 18.57 | 18.09 | 18.16 | 681,265 | -0.17(-0.94%) |
Dec 13, 2022 | 18.54 | 18.71 | 18.08 | 18.33 | 848,067 | +0.04(+0.20%) |
Dec 12, 2022 | 18.27 | 18.39 | 18.20 | 18.29 | 564,433 | -0.03(-0.15%) |
Dec 09, 2022 | 18.29 | 18.40 | 18.11 | 18.32 | 475,245 | +0.05(+0.30%) |
Dec 08, 2022 | 18.48 | 18.62 | 18.19 | 18.27 | 676,889 | -0.22(-1.18%) |
Dec 07, 2022 | 18.72 | 18.91 | 18.40 | 18.48 | 728,243 | -0.33(-1.73%) |
Dec 06, 2022 | 19.04 | 19.23 | 18.69 | 18.81 | 754,327 | -0.21(-1.09%) |
Dec 05, 2022 | 19.18 | 19.26 | 18.96 | 19.02 | 684,215 | -0.25(-1.32%) |
Dec 02, 2022 | 19.36 | 19.37 | 19.05 | 19.27 | 468,609 | -0.13(-0.65%) |
Dec 01, 2022 | 19.59 | 19.70 | 19.21 | 19.40 | 768,724 | -0.25(-1.29%) |
Nov 30, 2022 | 19.11 | 19.70 | 18.88 | 19.65 | 1,203,685 | +0.64(+3.38%) |
Nov 29, 2022 | 19.01 | 19.13 | 18.94 | 19.01 | 1,022,320 | -0.05(-0.28%) |
Nov 28, 2022 | 19.49 | 19.60 | 19.04 | 19.06 | 694,399 | -0.60(-3.04%) |
Nov 25, 2022 | 19.64 | 19.95 | 19.61 | 19.66 | 217,212 | +0.02(+0.09%) |
Nov 23, 2022 | 19.52 | 19.72 | 19.47 | 19.64 | 404,272 | +0.09(+0.46%) |
Nov 22, 2022 | 19.55 | 19.62 | 19.35 | 19.55 | 475,908 | -0.13(-0.64%) |
Nov 21, 2022 | 19.41 | 19.70 | 19.32 | 19.68 | 517,414 | +0.06(+0.32%) |
Nov 18, 2022 | 19.63 | 19.66 | 19.43 | 19.61 | 717,597 | +0.34(+1.78%) |
Nov 17, 2022 | 19.11 | 19.32 | 19.03 | 19.27 | 483,138 | -0.17(-0.88%) |
Nov 16, 2022 | 19.37 | 19.49 | 18.99 | 19.44 | 730,555 | -0.14(-0.74%) |
Nov 15, 2022 | 19.72 | 19.88 | 19.46 | 19.59 | 1,227,623 | +0.07(+0.37%) |
Nov 14, 2022 | 19.71 | 19.94 | 19.47 | 19.52 | 583,728 | -0.40(-2.00%) |
Nov 11, 2022 | 19.84 | 20.08 | 19.71 | 19.91 | 739,092 | +0.37(+1.90%) |
Nov 10, 2022 | 19.46 | 19.88 | 19.14 | 19.54 | 912,361 | +0.34(+1.79%) |
Nov 09, 2022 | 19.42 | 19.42 | 18.89 | 19.20 | 719,725 | -0.27(-1.39%) |
Nov 08, 2022 | 19.95 | 19.95 | 19.25 | 19.47 | 729,802 | -0.33(-1.65%) |
Nov 07, 2022 | 19.72 | 19.81 | 19.40 | 19.80 | 726,708 | +0.35(+1.82%) |
Nov 04, 2022 | 19.18 | 19.46 | 18.99 | 19.44 | 654,518 | +0.50(+2.63%) |
Nov 03, 2022 | 19.21 | 19.40 | 18.94 | 18.94 | 689,059 | -0.47(-2.42%) |
Nov 02, 2022 | 19.79 | 19.39 | 19.42 | 817,597 | -0.44(-2.23%) |