Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.27 | 20.66 | 20.21 | 20.66 | 3,159,688 | +0.17(+0.85%) |
Jan 30, 2023 | 20.56 | 20.70 | 20.49 | 20.49 | 1,859,580 | -0.15(-0.75%) |
Jan 27, 2023 | 20.57 | 20.72 | 20.52 | 20.65 | 1,769,912 | -0.23(-1.11%) |
Jan 26, 2023 | 20.73 | 20.88 | 20.57 | 20.88 | 1,575,758 | +0.31(+1.50%) |
Jan 25, 2023 | 20.25 | 20.59 | 20.25 | 20.57 | 2,438,395 | +0.13(+0.61%) |
Jan 24, 2023 | 20.30 | 20.54 | 20.26 | 20.44 | 1,600,169 | -0.02(-0.09%) |
Jan 23, 2023 | 20.26 | 20.48 | 20.22 | 20.46 | 2,189,790 | +0.08(+0.38%) |
Jan 20, 2023 | 20.19 | 20.40 | 20.13 | 20.39 | 3,357,075 | +0.14(+0.71%) |
Jan 19, 2023 | 20.29 | 20.35 | 20.05 | 20.24 | 3,466,256 | -0.27(-1.31%) |
Jan 18, 2023 | 20.90 | 20.91 | 20.50 | 20.51 | 3,170,689 | +0.09(+0.42%) |
Jan 17, 2023 | 20.38 | 20.49 | 20.32 | 20.42 | 2,520,839 | +0.41(+2.07%) |
Jan 13, 2023 | 19.60 | 20.02 | 19.57 | 20.01 | 1,547,075 | +0.13(+0.63%) |
Jan 12, 2023 | 19.80 | 19.92 | 19.70 | 19.88 | 1,911,064 | +0.22(+1.13%) |
Jan 11, 2023 | 19.55 | 19.68 | 19.52 | 19.66 | 1,712,739 | +0.17(+0.89%) |
Jan 10, 2023 | 19.33 | 19.50 | 19.26 | 19.49 | 1,855,711 | +0.24(+1.25%) |
Jan 09, 2023 | 19.40 | 19.52 | 19.24 | 19.25 | 3,042,548 | +0.10(+0.50%) |
Jan 06, 2023 | 18.69 | 19.19 | 18.64 | 19.15 | 2,714,845 | +0.32(+1.69%) |
Jan 05, 2023 | 18.79 | 18.84 | 18.69 | 18.83 | 1,983,546 | -0.13(-0.66%) |
Jan 04, 2023 | 18.80 | 18.98 | 18.76 | 18.96 | 2,664,804 | +0.70(+3.85%) |
Jan 03, 2023 | 18.31 | 18.46 | 18.15 | 18.26 | 2,083,208 | +0.28(+1.55%) |
Dec 30, 2022 | 18.02 | 18.10 | 17.86 | 17.98 | 1,653,706 | -0.13(-0.69%) |
Dec 29, 2022 | 18.08 | 18.13 | 18.05 | 18.10 | 1,264,381 | +0.25(+1.40%) |
Dec 28, 2022 | 18.02 | 18.07 | 17.85 | 17.85 | 1,273,363 | -0.10(-0.54%) |
Dec 27, 2022 | 17.94 | 18.05 | 17.90 | 17.95 | 1,039,997 | +0.02(+0.11%) |
Dec 23, 2022 | 17.83 | 17.97 | 17.81 | 17.93 | 1,669,867 | +0.22(+1.25%) |
Dec 22, 2022 | 17.87 | 17.91 | 17.50 | 17.71 | 1,696,039 | -0.13(-0.70%) |
Dec 21, 2022 | 17.70 | 18.01 | 17.68 | 17.83 | 2,483,554 | +0.47(+2.72%) |
Dec 20, 2022 | 17.26 | 17.44 | 17.26 | 17.36 | 2,196,414 | +0.15(+0.89%) |
Dec 19, 2022 | 17.29 | 17.40 | 17.14 | 17.21 | 2,534,432 | +0.12(+0.68%) |
Dec 16, 2022 | 17.12 | 17.17 | 16.95 | 17.09 | 2,602,190 | -0.16(-0.95%) |
Dec 15, 2022 | 17.44 | 17.47 | 17.21 | 17.26 | 1,971,196 | -0.48(-2.71%) |
Dec 14, 2022 | 17.84 | 17.93 | 17.65 | 17.74 | 1,845,311 | -0.33(-1.81%) |
Dec 13, 2022 | 18.20 | 18.24 | 17.95 | 18.06 | 3,637,420 | +0.48(+2.74%) |
Dec 12, 2022 | 17.46 | 17.58 | 17.37 | 17.58 | 2,099,272 | +0.02(+0.11%) |
Dec 09, 2022 | 17.54 | 17.72 | 17.54 | 17.56 | 1,751,280 | +0.05(+0.28%) |
Dec 08, 2022 | 17.48 | 17.56 | 17.41 | 17.52 | 1,647,351 | -0.04(-0.22%) |
Dec 07, 2022 | 17.55 | 17.67 | 17.49 | 17.55 | 1,729,955 | -0.06(-0.33%) |
Dec 06, 2022 | 17.85 | 17.90 | 17.52 | 17.61 | 2,288,351 | -0.18(-1.03%) |
Dec 05, 2022 | 18.07 | 18.16 | 17.76 | 17.80 | 2,846,565 | +0.02(+0.11%) |
Dec 02, 2022 | 17.70 | 17.81 | 17.69 | 17.78 | 1,432,547 | -0.03(-0.16%) |
Dec 01, 2022 | 17.94 | 18.01 | 17.72 | 17.80 | 2,033,509 | +0.05(+0.27%) |
Nov 30, 2022 | 17.62 | 17.77 | 17.33 | 17.76 | 3,452,523 | +0.17(+0.99%) |
Nov 29, 2022 | 17.50 | 17.66 | 17.46 | 17.58 | 1,414,684 | +0.19(+1.11%) |
Nov 28, 2022 | 17.70 | 17.76 | 17.38 | 17.39 | 1,628,902 | -0.47(-2.64%) |
Nov 25, 2022 | 17.74 | 17.87 | 17.69 | 17.86 | 1,241,965 | +0.09(+0.49%) |
Nov 23, 2022 | 17.66 | 17.82 | 17.64 | 17.78 | 1,313,068 | +0.11(+0.60%) |
Nov 22, 2022 | 17.64 | 17.71 | 17.56 | 17.67 | 1,900,691 | +0.02(+0.11%) |
Nov 21, 2022 | 17.56 | 17.70 | 17.50 | 17.65 | 1,981,699 | +0.02(+0.11%) |
Nov 18, 2022 | 17.67 | 17.75 | 17.56 | 17.63 | 1,303,972 | +0.04(+0.22%) |
Nov 17, 2022 | 17.31 | 17.60 | 17.29 | 17.59 | 2,163,873 | -0.05(-0.27%) |
Nov 16, 2022 | 17.71 | 17.74 | 17.57 | 17.64 | 1,671,966 | -0.11(-0.60%) |
Nov 15, 2022 | 17.96 | 18.02 | 17.61 | 17.75 | 3,314,842 | +0.15(+0.88%) |
Nov 14, 2022 | 17.69 | 17.79 | 17.56 | 17.59 | 3,112,046 | -0.32(-1.77%) |
Nov 11, 2022 | 17.59 | 17.99 | 17.54 | 17.91 | 4,347,979 | +1.02(+6.04%) |
Nov 10, 2022 | 16.47 | 16.91 | 16.37 | 16.89 | 4,475,587 | +1.08(+6.82%) |
Nov 09, 2022 | 15.88 | 16.06 | 15.80 | 15.81 | 2,296,480 | -0.11(-0.67%) |
Nov 08, 2022 | 15.93 | 16.05 | 15.79 | 15.92 | 1,778,693 | +0.01(+0.06%) |
Nov 07, 2022 | 15.79 | 15.95 | 15.74 | 15.91 | 2,846,057 | +0.09(+0.55%) |
Nov 04, 2022 | 15.48 | 15.82 | 15.48 | 15.82 | 3,855,401 | +0.71(+4.72%) |
Nov 03, 2022 | 15.02 | 15.21 | 15.00 | 15.11 | 2,521,088 | -0.03(-0.19%) |
Nov 02, 2022 | 15.33 | 15.63 | 15.14 | 15.14 | 2,406,590 | -0.22(-1.44%) |