Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.28 | 17.66 | 17.16 | 17.66 | 19,430,448 | +0.40(+2.29%) |
Jan 30, 2023 | 17.32 | 17.39 | 17.19 | 17.26 | 10,816,205 | -0.21(-1.21%) |
Jan 27, 2023 | 17.23 | 17.62 | 17.18 | 17.47 | 19,633,982 | +0.24(+1.39%) |
Jan 26, 2023 | 16.99 | 17.26 | 16.87 | 17.23 | 15,416,816 | +0.37(+2.18%) |
Jan 25, 2023 | 16.32 | 16.93 | 16.22 | 16.86 | 14,949,962 | +0.37(+2.23%) |
Jan 24, 2023 | 16.63 | 16.72 | 16.40 | 16.50 | 10,194,238 | -0.13(-0.77%) |
Jan 23, 2023 | 16.10 | 16.73 | 16.00 | 16.63 | 15,180,214 | +0.58(+3.61%) |
Jan 20, 2023 | 15.26 | 16.10 | 15.03 | 16.05 | 20,734,872 | +0.91(+6.02%) |
Jan 19, 2023 | 15.67 | 15.74 | 15.03 | 15.13 | 27,201,508 | -0.73(-4.58%) |
Jan 18, 2023 | 16.43 | 16.51 | 15.84 | 15.86 | 22,977,690 | -0.72(-4.33%) |
Jan 17, 2023 | 16.68 | 16.70 | 16.41 | 16.58 | 11,797,961 | -0.15(-0.88%) |
Jan 13, 2023 | 16.60 | 16.79 | 16.17 | 16.73 | 12,313,982 | -0.15(-0.87%) |
Jan 12, 2023 | 16.97 | 17.08 | 16.81 | 16.87 | 10,375,207 | +0.05(+0.27%) |
Jan 11, 2023 | 16.76 | 16.86 | 16.69 | 16.83 | 9,348,975 | +0.07(+0.44%) |
Jan 10, 2023 | 16.74 | 16.86 | 16.62 | 16.75 | 7,261,632 | +0.02(+0.11%) |
Jan 09, 2023 | 16.86 | 16.93 | 16.64 | 16.74 | 9,737,169 | -0.17(-0.98%) |
Jan 06, 2023 | 16.52 | 16.96 | 16.34 | 16.90 | 9,106,557 | +0.49(+2.97%) |
Jan 05, 2023 | 16.51 | 16.55 | 16.25 | 16.41 | 9,638,022 | -0.22(-1.33%) |
Jan 04, 2023 | 16.41 | 16.81 | 16.36 | 16.63 | 9,454,829 | +0.43(+2.67%) |
Jan 03, 2023 | 16.22 | 16.50 | 16.15 | 16.20 | 13,525,119 | +0.17(+1.09%) |
Dec 30, 2022 | 15.93 | 16.10 | 15.91 | 16.03 | 4,223,791 | -0.01(-0.06%) |
Dec 29, 2022 | 15.85 | 16.06 | 15.81 | 16.04 | 4,870,581 | +0.25(+1.57%) |
Dec 28, 2022 | 15.82 | 15.99 | 15.73 | 15.79 | 5,490,155 | -0.12(-0.75%) |
Dec 27, 2022 | 15.84 | 15.99 | 15.69 | 15.91 | 5,346,722 | +0.10(+0.64%) |
Dec 23, 2022 | 15.72 | 15.85 | 15.67 | 15.81 | 5,780,134 | +0.10(+0.64%) |
Dec 22, 2022 | 15.46 | 15.71 | 15.38 | 15.71 | 9,170,733 | +0.10(+0.65%) |
Dec 21, 2022 | 15.52 | 15.69 | 15.52 | 15.60 | 9,010,994 | +0.30(+1.98%) |
Dec 20, 2022 | 15.24 | 15.55 | 15.24 | 15.30 | 7,929,554 | -0.02(-0.12%) |
Dec 19, 2022 | 15.34 | 15.52 | 15.18 | 15.32 | 11,402,021 | +0.03(+0.18%) |
Dec 16, 2022 | 15.27 | 15.45 | 15.12 | 15.29 | 21,668,524 | -0.17(-1.13%) |
Dec 15, 2022 | 15.50 | 15.60 | 15.34 | 15.47 | 13,788,870 | -0.26(-1.64%) |
Dec 14, 2022 | 15.89 | 16.08 | 15.61 | 15.72 | 14,707,153 | -0.19(-1.21%) |
Dec 13, 2022 | 16.48 | 16.56 | 15.76 | 15.92 | 14,325,656 | -0.24(-1.48%) |
Dec 12, 2022 | 15.99 | 16.17 | 15.82 | 16.16 | 11,379,083 | +0.13(+0.80%) |
Dec 09, 2022 | 15.73 | 16.12 | 15.62 | 16.03 | 8,360,174 | +0.22(+1.40%) |
Dec 08, 2022 | 15.96 | 16.05 | 15.71 | 15.81 | 13,359,488 | -0.07(-0.46%) |
Dec 07, 2022 | 15.72 | 15.97 | 15.54 | 15.88 | 11,127,321 | +0.09(+0.58%) |
Dec 06, 2022 | 15.99 | 16.10 | 15.65 | 15.79 | 17,948,774 | -0.27(-1.66%) |
Dec 05, 2022 | 16.88 | 16.94 | 16.02 | 16.05 | 16,774,050 | -1.01(-5.93%) |
Dec 02, 2022 | 17.01 | 17.17 | 16.94 | 17.07 | 11,318,921 | -0.16(-0.91%) |
Dec 01, 2022 | 17.36 | 17.47 | 17.01 | 17.22 | 11,214,435 | -0.08(-0.48%) |
Nov 30, 2022 | 16.97 | 17.32 | 16.39 | 17.31 | 16,989,210 | +0.22(+1.29%) |
Nov 29, 2022 | 16.90 | 17.10 | 16.73 | 17.09 | 10,390,139 | +0.22(+1.31%) |
Nov 28, 2022 | 17.18 | 17.24 | 16.79 | 16.86 | 6,219,170 | -0.46(-2.63%) |
Nov 25, 2022 | 17.35 | 17.37 | 17.27 | 17.32 | 3,120,348 | +0.10(+0.58%) |
Nov 23, 2022 | 17.15 | 17.31 | 17.14 | 17.22 | 6,827,953 | +0.02(+0.11%) |
Nov 22, 2022 | 17.21 | 17.29 | 17.09 | 17.20 | 8,481,179 | +0.14(+0.80%) |
Nov 21, 2022 | 16.87 | 17.12 | 16.83 | 17.07 | 11,637,240 | +0.13(+0.75%) |
Nov 18, 2022 | 17.22 | 17.37 | 16.73 | 16.94 | 22,821,886 | -0.05(-0.32%) |
Nov 17, 2022 | 17.10 | 17.10 | 16.74 | 16.99 | 10,403,843 | -0.24(-1.37%) |
Nov 16, 2022 | 17.37 | 17.49 | 17.10 | 17.23 | 10,603,587 | -0.22(-1.25%) |
Nov 15, 2022 | 17.70 | 17.93 | 17.17 | 17.45 | 12,642,901 | +0.15(+0.90%) |
Nov 14, 2022 | 17.89 | 17.98 | 17.29 | 17.29 | 13,310,240 | -0.76(-4.19%) |
Nov 11, 2022 | 17.77 | 18.23 | 17.77 | 18.05 | 13,426,475 | +0.35(+1.95%) |
Nov 10, 2022 | 16.88 | 17.73 | 16.86 | 17.70 | 17,121,584 | +1.41(+8.66%) |
Nov 09, 2022 | 16.51 | 16.56 | 16.26 | 16.29 | 10,828,629 | -0.39(-2.35%) |
Nov 08, 2022 | 16.68 | 16.83 | 16.51 | 16.68 | 7,639,908 | +0.00(+0.00%) |
Nov 07, 2022 | 16.69 | 16.77 | 16.47 | 16.68 | 7,080,492 | +0.09(+0.55%) |
Nov 04, 2022 | 16.47 | 16.74 | 16.28 | 16.59 | 10,781,181 | +0.35(+2.19%) |
Nov 03, 2022 | 16.00 | 16.35 | 15.77 | 16.24 | 12,603,502 | +0.04(+0.22%) |
Nov 02, 2022 | 16.36 | 16.89 | 16.20 | 16.20 | 17,098,998 | -0.23(-1.38%) |