Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.87 | 19.25 | 18.82 | 19.22 | 2,746,669 | +0.38(+2.04%) |
Jan 30, 2023 | 19.09 | 19.26 | 18.78 | 18.83 | 1,867,167 | -0.38(-2.00%) |
Jan 27, 2023 | 18.87 | 19.24 | 18.84 | 19.22 | 2,047,303 | +0.32(+1.70%) |
Jan 26, 2023 | 18.91 | 18.98 | 18.61 | 18.90 | 3,328,409 | +0.05(+0.28%) |
Jan 25, 2023 | 19.07 | 19.16 | 18.71 | 18.84 | 3,113,335 | -0.29(-1.54%) |
Jan 24, 2023 | 19.20 | 19.42 | 19.11 | 19.14 | 2,929,054 | -0.14(-0.74%) |
Jan 23, 2023 | 18.89 | 19.33 | 18.80 | 19.28 | 2,918,170 | +0.42(+2.22%) |
Jan 20, 2023 | 18.61 | 18.89 | 18.58 | 18.86 | 2,540,883 | +0.21(+1.10%) |
Jan 19, 2023 | 18.59 | 18.71 | 18.47 | 18.66 | 2,507,120 | -0.02(-0.10%) |
Jan 18, 2023 | 18.76 | 18.88 | 18.54 | 18.67 | 2,991,533 | -0.09(-0.48%) |
Jan 17, 2023 | 18.41 | 18.77 | 18.36 | 18.76 | 2,852,348 | +0.33(+1.79%) |
Jan 13, 2023 | 18.65 | 18.78 | 18.41 | 18.43 | 2,802,769 | -0.38(-2.04%) |
Jan 12, 2023 | 18.74 | 18.94 | 18.48 | 18.82 | 2,949,359 | +0.12(+0.67%) |
Jan 11, 2023 | 18.45 | 18.74 | 18.38 | 18.69 | 3,051,175 | +0.38(+2.10%) |
Jan 10, 2023 | 18.42 | 18.54 | 18.13 | 18.31 | 4,823,239 | -0.23(-1.25%) |
Jan 09, 2023 | 18.44 | 18.75 | 18.41 | 18.54 | 3,485,747 | +0.01(+0.05%) |
Jan 06, 2023 | 18.23 | 18.57 | 18.16 | 18.53 | 2,680,117 | +0.45(+2.47%) |
Jan 05, 2023 | 17.85 | 18.15 | 17.65 | 18.08 | 4,779,239 | +0.04(+0.25%) |
Jan 04, 2023 | 17.72 | 18.17 | 17.70 | 18.04 | 2,954,797 | +0.48(+2.75%) |
Jan 03, 2023 | 17.39 | 17.70 | 17.21 | 17.56 | 4,105,691 | +0.36(+2.08%) |
Dec 30, 2022 | 17.18 | 17.38 | 16.99 | 17.20 | 2,412,695 | -0.01(-0.05%) |
Dec 29, 2022 | 17.10 | 17.29 | 17.01 | 17.21 | 1,823,012 | +0.19(+1.10%) |
Dec 28, 2022 | 17.28 | 17.48 | 17.00 | 17.02 | 3,055,635 | -0.19(-1.09%) |
Dec 27, 2022 | 16.82 | 17.25 | 16.70 | 17.21 | 2,231,332 | +0.42(+2.50%) |
Dec 23, 2022 | 16.58 | 16.81 | 16.48 | 16.79 | 1,603,314 | +0.17(+1.02%) |
Dec 22, 2022 | 16.53 | 16.65 | 16.29 | 16.62 | 3,367,855 | -0.04(-0.27%) |
Dec 21, 2022 | 16.51 | 16.91 | 16.51 | 16.67 | 3,219,933 | +0.25(+1.52%) |
Dec 20, 2022 | 16.37 | 16.55 | 16.21 | 16.42 | 2,772,984 | -0.08(-0.49%) |
Dec 19, 2022 | 16.91 | 16.95 | 16.34 | 16.50 | 2,793,430 | -0.41(-2.43%) |
Dec 16, 2022 | 17.15 | 17.26 | 16.67 | 16.91 | 9,174,374 | -0.52(-2.97%) |
Dec 15, 2022 | 17.17 | 17.48 | 17.07 | 17.42 | 2,599,689 | +0.07(+0.41%) |
Dec 14, 2022 | 17.46 | 17.82 | 17.29 | 17.35 | 2,406,618 | -0.27(-1.52%) |
Dec 13, 2022 | 17.91 | 18.09 | 17.40 | 17.62 | 3,099,414 | +0.19(+1.07%) |
Dec 12, 2022 | 17.72 | 17.74 | 17.10 | 17.43 | 2,052,556 | -0.14(-0.81%) |
Dec 09, 2022 | 17.67 | 17.76 | 17.53 | 17.58 | 1,800,118 | -0.14(-0.81%) |
Dec 08, 2022 | 17.61 | 17.81 | 17.55 | 17.72 | 5,346,581 | +0.11(+0.61%) |
Dec 07, 2022 | 17.40 | 17.75 | 17.40 | 17.61 | 2,523,728 | +0.08(+0.46%) |
Dec 06, 2022 | 17.76 | 17.78 | 17.26 | 17.53 | 3,655,082 | -0.20(-1.11%) |
Dec 05, 2022 | 18.07 | 18.07 | 17.66 | 17.73 | 2,435,587 | -0.51(-2.79%) |
Dec 02, 2022 | 17.98 | 18.30 | 17.85 | 18.24 | 3,239,039 | +0.12(+0.64%) |
Dec 01, 2022 | 18.42 | 18.54 | 17.95 | 18.12 | 3,300,501 | -0.21(-1.12%) |
Nov 30, 2022 | 17.75 | 18.37 | 17.66 | 18.33 | 5,157,804 | +0.54(+3.01%) |
Nov 29, 2022 | 17.35 | 17.83 | 17.31 | 17.79 | 2,453,929 | +0.50(+2.89%) |
Nov 28, 2022 | 17.40 | 17.58 | 17.24 | 17.29 | 2,613,290 | -0.28(-1.58%) |
Nov 25, 2022 | 17.50 | 17.64 | 17.48 | 17.57 | 811,716 | +0.07(+0.41%) |
Nov 23, 2022 | 17.54 | 17.66 | 17.41 | 17.50 | 2,221,628 | -0.10(-0.56%) |
Nov 22, 2022 | 17.53 | 17.73 | 17.46 | 17.59 | 2,615,572 | +0.13(+0.77%) |
Nov 21, 2022 | 17.34 | 17.50 | 17.23 | 17.46 | 1,858,843 | +0.12(+0.67%) |
Nov 18, 2022 | 17.37 | 17.41 | 17.09 | 17.34 | 3,730,662 | +0.23(+1.36%) |
Nov 17, 2022 | 17.03 | 17.13 | 16.83 | 17.11 | 4,019,861 | -0.22(-1.29%) |
Nov 16, 2022 | 17.62 | 17.65 | 17.26 | 17.33 | 3,144,748 | -0.38(-2.17%) |
Nov 15, 2022 | 17.67 | 17.91 | 17.52 | 17.72 | 2,588,424 | +0.19(+1.07%) |
Nov 14, 2022 | 17.91 | 17.95 | 17.52 | 17.53 | 3,323,846 | -0.46(-2.53%) |
Nov 11, 2022 | 18.12 | 18.35 | 17.89 | 17.99 | 3,666,674 | -0.22(-1.21%) |
Nov 10, 2022 | 17.32 | 18.27 | 17.28 | 18.21 | 4,028,107 | +1.31(+7.75%) |
Nov 09, 2022 | 17.31 | 17.63 | 16.82 | 16.90 | 4,247,281 | -0.31(-1.79%) |
Nov 08, 2022 | 17.33 | 17.55 | 17.13 | 17.20 | 3,945,491 | -0.17(-0.96%) |
Nov 07, 2022 | 17.83 | 17.96 | 17.32 | 17.37 | 3,370,542 | -0.41(-2.32%) |
Nov 04, 2022 | 17.61 | 18.04 | 17.45 | 17.78 | 3,795,206 | +0.32(+1.81%) |
Nov 03, 2022 | 17.34 | 17.63 | 17.04 | 17.47 | 3,901,556 | +0.01(+0.05%) |
Nov 02, 2022 | 17.78 | 17.93 | 17.39 | 17.46 | 5,106,619 | -0.42(-2.36%) |