Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.29 | 17.68 | 17.17 | 17.67 | 19,412,582 | +0.40(+2.29%) |
Jan 30, 2023 | 17.33 | 17.40 | 17.20 | 17.28 | 10,806,260 | -0.21(-1.21%) |
Jan 27, 2023 | 17.25 | 17.64 | 17.19 | 17.49 | 19,615,930 | +0.24(+1.39%) |
Jan 26, 2023 | 17.01 | 17.27 | 16.89 | 17.25 | 15,402,641 | +0.37(+2.18%) |
Jan 25, 2023 | 16.34 | 16.94 | 16.24 | 16.88 | 14,936,216 | +0.37(+2.23%) |
Jan 24, 2023 | 16.64 | 16.73 | 16.42 | 16.51 | 10,184,865 | -0.13(-0.77%) |
Jan 23, 2023 | 16.12 | 16.74 | 16.01 | 16.64 | 15,166,256 | +0.58(+3.61%) |
Jan 20, 2023 | 15.28 | 16.11 | 15.04 | 16.06 | 20,715,808 | +0.91(+6.02%) |
Jan 19, 2023 | 15.68 | 15.76 | 15.05 | 15.15 | 27,176,496 | -0.73(-4.58%) |
Jan 18, 2023 | 16.45 | 16.53 | 15.86 | 15.88 | 22,956,562 | -0.72(-4.33%) |
Jan 17, 2023 | 16.70 | 16.72 | 16.43 | 16.59 | 11,787,113 | -0.15(-0.88%) |
Jan 13, 2023 | 16.61 | 16.81 | 16.18 | 16.74 | 12,302,659 | -0.15(-0.87%) |
Jan 12, 2023 | 16.98 | 17.09 | 16.83 | 16.89 | 10,365,667 | +0.05(+0.27%) |
Jan 11, 2023 | 16.78 | 16.87 | 16.71 | 16.84 | 9,340,378 | +0.07(+0.44%) |
Jan 10, 2023 | 16.75 | 16.88 | 16.63 | 16.77 | 7,254,955 | +0.02(+0.11%) |
Jan 09, 2023 | 16.87 | 16.94 | 16.66 | 16.75 | 9,728,216 | -0.17(-0.98%) |
Jan 06, 2023 | 16.54 | 16.97 | 16.36 | 16.92 | 9,098,184 | +0.49(+2.97%) |
Jan 05, 2023 | 16.52 | 16.57 | 16.26 | 16.43 | 9,629,160 | -0.22(-1.33%) |
Jan 04, 2023 | 16.43 | 16.82 | 16.38 | 16.65 | 9,446,136 | +0.43(+2.67%) |
Jan 03, 2023 | 16.24 | 16.51 | 16.16 | 16.22 | 13,512,683 | +0.18(+1.09%) |
Dec 30, 2022 | 15.94 | 16.12 | 15.92 | 16.04 | 4,219,908 | -0.01(-0.06%) |
Dec 29, 2022 | 15.87 | 16.08 | 15.83 | 16.05 | 4,866,102 | +0.25(+1.57%) |
Dec 28, 2022 | 15.84 | 16.01 | 15.74 | 15.80 | 5,485,107 | -0.12(-0.75%) |
Dec 27, 2022 | 15.86 | 16.01 | 15.70 | 15.92 | 5,341,806 | +0.10(+0.64%) |
Dec 23, 2022 | 15.74 | 15.87 | 15.69 | 15.82 | 5,774,819 | +0.10(+0.64%) |
Dec 22, 2022 | 15.47 | 15.73 | 15.40 | 15.72 | 9,162,301 | +0.10(+0.65%) |
Dec 21, 2022 | 15.54 | 15.71 | 15.53 | 15.62 | 9,002,709 | +0.30(+1.98%) |
Dec 20, 2022 | 15.25 | 15.56 | 15.25 | 15.31 | 7,922,263 | -0.02(-0.12%) |
Dec 19, 2022 | 15.35 | 15.54 | 15.19 | 15.33 | 11,391,537 | +0.03(+0.18%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.13 | 15.31 | 21,648,600 | -0.18(-1.13%) |
Dec 15, 2022 | 15.52 | 15.61 | 15.35 | 15.48 | 13,776,191 | -0.26(-1.64%) |
Dec 14, 2022 | 15.90 | 16.10 | 15.62 | 15.74 | 14,693,630 | -0.19(-1.21%) |
Dec 13, 2022 | 16.49 | 16.57 | 15.77 | 15.93 | 14,312,484 | -0.24(-1.48%) |
Dec 12, 2022 | 16.01 | 16.18 | 15.83 | 16.17 | 11,368,620 | +0.13(+0.80%) |
Dec 09, 2022 | 15.75 | 16.13 | 15.64 | 16.04 | 8,352,487 | +0.22(+1.40%) |
Dec 08, 2022 | 15.98 | 16.06 | 15.72 | 15.82 | 13,347,204 | -0.07(-0.46%) |
Dec 07, 2022 | 15.74 | 15.99 | 15.55 | 15.89 | 11,117,090 | +0.09(+0.58%) |
Dec 06, 2022 | 16.01 | 16.12 | 15.66 | 15.80 | 17,932,272 | -0.27(-1.66%) |
Dec 05, 2022 | 16.90 | 16.95 | 16.04 | 16.07 | 16,758,626 | -1.01(-5.93%) |
Dec 02, 2022 | 17.03 | 17.18 | 16.95 | 17.08 | 11,308,513 | -0.16(-0.91%) |
Dec 01, 2022 | 17.38 | 17.49 | 17.02 | 17.24 | 11,204,123 | -0.08(-0.48%) |
Nov 30, 2022 | 16.99 | 17.33 | 16.40 | 17.32 | 16,973,588 | +0.22(+1.29%) |
Nov 29, 2022 | 16.92 | 17.12 | 16.75 | 17.10 | 10,380,585 | +0.22(+1.31%) |
Nov 28, 2022 | 17.19 | 17.26 | 16.80 | 16.88 | 6,213,452 | -0.46(-2.63%) |
Nov 25, 2022 | 17.36 | 17.39 | 17.29 | 17.34 | 3,117,479 | +0.10(+0.58%) |
Nov 23, 2022 | 17.16 | 17.33 | 17.15 | 17.24 | 6,821,675 | +0.02(+0.11%) |
Nov 22, 2022 | 17.23 | 17.31 | 17.11 | 17.22 | 8,473,380 | +0.14(+0.80%) |
Nov 21, 2022 | 16.89 | 17.14 | 16.84 | 17.08 | 11,626,540 | +0.13(+0.75%) |
Nov 18, 2022 | 17.24 | 17.39 | 16.74 | 16.95 | 22,800,902 | -0.05(-0.32%) |
Nov 17, 2022 | 17.12 | 17.12 | 16.75 | 17.01 | 10,394,277 | -0.24(-1.37%) |
Nov 16, 2022 | 17.39 | 17.50 | 17.12 | 17.24 | 10,593,838 | -0.22(-1.25%) |
Nov 15, 2022 | 17.72 | 17.95 | 17.19 | 17.46 | 12,631,276 | +0.15(+0.89%) |
Nov 14, 2022 | 17.91 | 18.00 | 17.31 | 17.31 | 13,298,002 | -0.76(-4.19%) |
Nov 11, 2022 | 17.79 | 18.25 | 17.78 | 18.06 | 13,414,130 | +0.35(+1.95%) |
Nov 10, 2022 | 16.90 | 17.75 | 16.88 | 17.72 | 17,105,842 | +1.41(+8.66%) |
Nov 09, 2022 | 16.52 | 16.58 | 16.28 | 16.31 | 10,818,672 | -0.39(-2.35%) |
Nov 08, 2022 | 16.70 | 16.84 | 16.52 | 16.70 | 7,632,883 | +0.00(+0.00%) |
Nov 07, 2022 | 16.71 | 16.79 | 16.48 | 16.70 | 7,073,982 | +0.09(+0.55%) |
Nov 04, 2022 | 16.49 | 16.75 | 16.30 | 16.61 | 10,771,268 | +0.36(+2.19%) |
Nov 03, 2022 | 16.01 | 16.37 | 15.79 | 16.25 | 12,591,913 | +0.04(+0.22%) |
Nov 02, 2022 | 16.38 | 16.91 | 16.21 | 16.22 | 17,083,276 | -0.23(-1.38%) |