Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 666,582 | +0.46(+2.39%) |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 433,998 | -1.11(-5.45%) |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 315,056 | +0.56(+2.83%) |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 514,916 | -0.70(-3.41%) |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 370,647 | -0.46(-2.19%) |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 473,472 | -0.44(-2.06%) |
Jan 23, 2023 | 20.43 | 21.58 | 20.43 | 21.41 | 719,503 | +1.06(+5.21%) |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 686,865 | +0.84(+4.31%) |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 509,370 | -0.14(-0.71%) |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 560,047 | +1.09(+5.87%) |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 479,535 | -0.11(-0.59%) |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 482,951 | -0.11(-0.59%) |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 438,124 | +0.30(+1.62%) |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 707,979 | +1.16(+6.70%) |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 576,245 | +0.59(+3.53%) |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 983,653 | +0.34(+2.07%) |
Jan 06, 2023 | 16.18 | 16.53 | 15.74 | 16.39 | 605,972 | +0.36(+2.25%) |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 586,591 | +0.02(+0.12%) |
Jan 04, 2023 | 15.34 | 16.20 | 15.34 | 16.01 | 784,869 | +0.75(+4.91%) |
Jan 03, 2023 | 14.77 | 15.31 | 14.55 | 15.26 | 877,480 | +0.75(+5.17%) |
Dec 30, 2022 | 14.36 | 14.71 | 13.92 | 14.51 | 3,557,672 | -0.09(-0.62%) |
Dec 29, 2022 | 14.53 | 14.98 | 14.53 | 14.60 | 1,986,456 | +0.04(+0.27%) |
Dec 28, 2022 | 15.39 | 15.68 | 14.53 | 14.56 | 422,934 | -0.81(-5.27%) |
Dec 27, 2022 | 15.54 | 15.54 | 14.95 | 15.37 | 724,291 | -0.27(-1.73%) |
Dec 23, 2022 | 16.20 | 16.27 | 15.47 | 15.64 | 511,155 | -0.66(-4.05%) |
Dec 22, 2022 | 15.77 | 16.34 | 15.69 | 16.30 | 1,174,595 | +0.22(+1.37%) |
Dec 21, 2022 | 16.29 | 16.68 | 15.80 | 16.08 | 607,025 | -0.10(-0.62%) |
Dec 20, 2022 | 16.37 | 16.64 | 16.10 | 16.18 | 629,779 | -0.29(-1.76%) |
Dec 19, 2022 | 16.67 | 16.92 | 16.27 | 16.47 | 543,878 | -0.22(-1.32%) |
Dec 16, 2022 | 16.57 | 16.88 | 16.19 | 16.69 | 3,743,530 | -0.24(-1.42%) |
Dec 15, 2022 | 17.51 | 17.52 | 16.85 | 16.93 | 610,406 | -0.62(-3.53%) |
Dec 14, 2022 | 17.37 | 17.93 | 17.10 | 17.55 | 842,893 | +0.05(+0.29%) |
Dec 13, 2022 | 18.36 | 18.59 | 17.28 | 17.50 | 601,046 | -0.16(-0.91%) |
Dec 12, 2022 | 18.70 | 19.07 | 17.54 | 17.66 | 633,906 | -1.18(-6.26%) |
Dec 09, 2022 | 19.36 | 19.63 | 18.78 | 18.84 | 492,493 | -0.65(-3.34%) |
Dec 08, 2022 | 19.69 | 19.89 | 19.42 | 19.49 | 426,424 | -0.12(-0.61%) |
Dec 07, 2022 | 19.51 | 20.35 | 19.51 | 19.61 | 793,946 | +0.10(+0.51%) |
Dec 06, 2022 | 20.01 | 20.11 | 19.40 | 19.51 | 556,385 | -0.50(-2.50%) |
Dec 05, 2022 | 20.70 | 20.70 | 19.72 | 20.01 | 619,340 | -0.92(-4.40%) |
Dec 02, 2022 | 19.94 | 21.00 | 19.70 | 20.93 | 464,030 | +0.59(+2.90%) |
Dec 01, 2022 | 20.44 | 20.88 | 19.89 | 20.34 | 765,514 | +0.08(+0.39%) |
Nov 30, 2022 | 19.25 | 20.31 | 18.82 | 20.26 | 680,166 | +1.09(+5.69%) |
Nov 29, 2022 | 18.83 | 19.34 | 18.69 | 19.17 | 757,340 | +0.32(+1.70%) |
Nov 28, 2022 | 19.32 | 19.71 | 18.76 | 18.85 | 394,236 | -0.79(-4.02%) |
Nov 25, 2022 | 19.30 | 19.75 | 18.93 | 19.64 | 258,290 | +0.19(+0.98%) |
Nov 23, 2022 | 19.68 | 19.93 | 19.29 | 19.45 | 296,067 | -0.31(-1.57%) |
Nov 22, 2022 | 19.56 | 19.95 | 19.26 | 19.76 | 379,037 | +0.43(+2.22%) |
Nov 21, 2022 | 18.95 | 19.41 | 18.70 | 19.33 | 389,468 | +0.31(+1.63%) |
Nov 18, 2022 | 19.78 | 19.97 | 18.89 | 19.02 | 600,842 | -0.25(-1.30%) |
Nov 17, 2022 | 19.76 | 19.97 | 18.92 | 19.27 | 535,964 | -0.69(-3.46%) |
Nov 16, 2022 | 20.78 | 20.87 | 19.57 | 19.96 | 608,374 | -0.92(-4.41%) |
Nov 15, 2022 | 20.64 | 21.28 | 20.47 | 20.88 | 497,459 | +0.53(+2.60%) |
Nov 14, 2022 | 20.86 | 21.00 | 20.32 | 20.35 | 455,756 | -0.64(-3.05%) |
Nov 11, 2022 | 20.55 | 22.17 | 20.07 | 20.99 | 731,370 | +0.39(+1.89%) |
Nov 10, 2022 | 19.35 | 20.84 | 18.85 | 20.60 | 1,052,756 | +2.19(+11.90%) |
Nov 09, 2022 | 17.86 | 18.83 | 17.56 | 18.41 | 888,727 | +0.41(+2.28%) |
Nov 08, 2022 | 16.44 | 18.01 | 16.27 | 18.00 | 843,564 | +1.71(+10.50%) |
Nov 07, 2022 | 16.62 | 16.73 | 16.00 | 16.29 | 842,253 | -0.25(-1.51%) |
Nov 04, 2022 | 16.11 | 16.60 | 15.65 | 16.54 | 527,201 | +0.76(+4.82%) |
Nov 03, 2022 | 15.98 | 16.10 | 15.38 | 15.78 | 1,018,653 | -0.52(-3.19%) |
Nov 02, 2022 | 17.31 | 16.30 | 1,691,726 | -1.20(-6.86%) |