Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.05 | 17.13 | 16.96 | 17.08 | 1,748,426 | +0.11(+0.68%) |
Jan 30, 2023 | 17.25 | 17.34 | 16.97 | 16.97 | 2,230,771 | -0.35(-2.04%) |
Jan 27, 2023 | 17.33 | 17.42 | 17.21 | 17.32 | 2,365,491 | +0.02(+0.10%) |
Jan 26, 2023 | 17.17 | 17.32 | 17.10 | 17.30 | 2,767,640 | +0.22(+1.29%) |
Jan 25, 2023 | 17.12 | 17.12 | 16.87 | 17.08 | 3,094,005 | -0.08(-0.46%) |
Jan 24, 2023 | 17.12 | 17.22 | 17.05 | 17.16 | 2,553,103 | -0.01(-0.05%) |
Jan 23, 2023 | 16.81 | 17.17 | 16.75 | 17.17 | 4,516,683 | +0.39(+2.31%) |
Jan 20, 2023 | 16.64 | 16.78 | 16.53 | 16.78 | 2,664,752 | +0.21(+1.28%) |
Jan 19, 2023 | 16.57 | 16.68 | 16.45 | 16.57 | 2,872,574 | -0.09(-0.53%) |
Jan 18, 2023 | 16.75 | 16.91 | 16.66 | 16.66 | 4,402,497 | +0.00(+0.00%) |
Jan 17, 2023 | 16.73 | 16.85 | 16.54 | 16.66 | 4,403,128 | -0.01(-0.05%) |
Jan 13, 2023 | 16.62 | 16.76 | 16.50 | 16.67 | 12,804,809 | -0.63(-3.62%) |
Jan 12, 2023 | 17.11 | 17.30 | 16.92 | 17.29 | 3,309,040 | +0.26(+1.50%) |
Jan 11, 2023 | 16.64 | 17.05 | 16.64 | 17.04 | 3,743,655 | +0.47(+2.82%) |
Jan 10, 2023 | 16.34 | 16.60 | 16.34 | 16.57 | 2,818,385 | +0.18(+1.08%) |
Jan 09, 2023 | 16.34 | 16.42 | 16.28 | 16.39 | 2,880,853 | +0.09(+0.54%) |
Jan 06, 2023 | 16.45 | 16.55 | 16.24 | 16.30 | 4,373,429 | -0.10(-0.59%) |
Jan 05, 2023 | 16.57 | 16.63 | 16.37 | 16.40 | 1,855,655 | -0.23(-1.38%) |
Jan 04, 2023 | 16.39 | 16.67 | 16.38 | 16.63 | 2,813,081 | +0.26(+1.56%) |
Jan 03, 2023 | 16.46 | 16.53 | 16.23 | 16.38 | 2,284,758 | +0.09(+0.54%) |
Dec 30, 2022 | 16.41 | 16.57 | 16.23 | 16.29 | 4,110,275 | -0.20(-1.23%) |
Dec 29, 2022 | 16.53 | 16.74 | 16.44 | 16.49 | 3,707,633 | +0.23(+1.41%) |
Dec 28, 2022 | 16.35 | 16.49 | 16.22 | 16.26 | 2,619,586 | -0.18(-1.07%) |
Dec 27, 2022 | 16.53 | 16.69 | 16.35 | 16.44 | 2,737,600 | -0.04(-0.21%) |
Dec 23, 2022 | 16.02 | 16.47 | 15.99 | 16.47 | 2,052,506 | +0.44(+2.75%) |
Dec 22, 2022 | 16.36 | 16.48 | 15.83 | 16.03 | 3,137,927 | -0.40(-2.42%) |
Dec 21, 2022 | 16.31 | 16.49 | 16.29 | 16.43 | 2,414,337 | +0.22(+1.36%) |
Dec 20, 2022 | 15.86 | 16.22 | 15.85 | 16.21 | 2,347,076 | +0.35(+2.22%) |
Dec 19, 2022 | 16.19 | 16.22 | 15.83 | 15.86 | 3,350,387 | -0.34(-2.07%) |
Dec 16, 2022 | 16.29 | 16.32 | 16.06 | 16.19 | 3,200,774 | -0.21(-1.29%) |
Dec 15, 2022 | 16.36 | 16.42 | 16.23 | 16.40 | 2,463,687 | -0.08(-0.48%) |
Dec 14, 2022 | 16.59 | 16.65 | 16.33 | 16.48 | 3,132,377 | -0.06(-0.37%) |
Dec 13, 2022 | 16.82 | 16.87 | 16.45 | 16.54 | 3,475,069 | +0.05(+0.31%) |
Dec 12, 2022 | 16.53 | 16.54 | 16.35 | 16.49 | 3,112,429 | +0.04(+0.26%) |
Dec 09, 2022 | 16.31 | 16.48 | 16.22 | 16.45 | 2,229,052 | +0.17(+1.05%) |
Dec 08, 2022 | 16.08 | 16.30 | 16.05 | 16.28 | 2,124,748 | +0.17(+1.07%) |
Dec 07, 2022 | 15.99 | 16.18 | 15.86 | 16.11 | 3,097,280 | +0.09(+0.54%) |
Dec 06, 2022 | 16.54 | 16.54 | 15.96 | 16.02 | 6,470,420 | -0.45(-2.76%) |
Dec 05, 2022 | 16.62 | 16.70 | 16.45 | 16.47 | 3,034,303 | -0.18(-1.08%) |
Dec 02, 2022 | 16.50 | 16.67 | 16.36 | 16.65 | 2,190,936 | +0.09(+0.52%) |
Dec 01, 2022 | 16.91 | 16.96 | 16.57 | 16.57 | 4,200,160 | -0.30(-1.78%) |
Nov 30, 2022 | 16.58 | 16.88 | 16.51 | 16.87 | 2,325,551 | +0.27(+1.66%) |
Nov 29, 2022 | 16.58 | 16.68 | 16.53 | 16.59 | 1,648,878 | +0.01(+0.05%) |
Nov 28, 2022 | 16.89 | 16.93 | 16.50 | 16.59 | 4,069,012 | -0.38(-2.23%) |
Nov 25, 2022 | 16.91 | 16.98 | 16.84 | 16.96 | 1,023,340 | +0.06(+0.36%) |
Nov 23, 2022 | 16.85 | 16.93 | 16.76 | 16.90 | 2,063,642 | +0.09(+0.51%) |
Nov 22, 2022 | 16.70 | 16.87 | 16.65 | 16.82 | 1,719,391 | +0.17(+1.03%) |
Nov 21, 2022 | 16.56 | 16.73 | 16.56 | 16.65 | 1,924,133 | +0.10(+0.62%) |
Nov 18, 2022 | 16.71 | 16.77 | 16.47 | 16.54 | 2,306,582 | -0.11(-0.67%) |
Nov 17, 2022 | 16.53 | 16.67 | 16.40 | 16.65 | 2,630,139 | -0.03(-0.15%) |
Nov 16, 2022 | 16.71 | 16.77 | 16.54 | 16.68 | 2,186,017 | -0.03(-0.21%) |
Nov 15, 2022 | 16.82 | 16.95 | 16.68 | 16.71 | 2,278,066 | +0.11(+0.67%) |
Nov 14, 2022 | 16.71 | 16.83 | 16.59 | 16.60 | 2,552,217 | -0.15(-0.87%) |
Nov 11, 2022 | 16.74 | 16.88 | 16.56 | 16.75 | 2,578,490 | +0.08(+0.46%) |
Nov 10, 2022 | 16.62 | 16.77 | 16.49 | 16.67 | 3,896,876 | +0.33(+2.00%) |
Nov 09, 2022 | 16.35 | 16.55 | 16.30 | 16.35 | 3,678,722 | -0.02(-0.11%) |
Nov 08, 2022 | 16.33 | 16.59 | 16.29 | 16.36 | 10,561,509 | -0.58(-3.40%) |
Nov 07, 2022 | 16.77 | 16.98 | 16.71 | 16.94 | 2,210,429 | +0.29(+1.75%) |
Nov 04, 2022 | 16.78 | 17.05 | 16.58 | 16.65 | 3,757,883 | +0.02(+0.10%) |
Nov 03, 2022 | 16.40 | 16.75 | 16.35 | 16.63 | 2,311,322 | +0.02(+0.10%) |
Nov 02, 2022 | 16.76 | 16.56 | 16.61 | 2,309,078 | -0.20(-1.17%) |