Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.70 | 19.76 | 19.65 | 19.73 | 727,445 | +0.09(+0.46%) |
Jan 30, 2023 | 19.52 | 19.66 | 19.49 | 19.64 | 460,845 | +0.11(+0.56%) |
Jan 27, 2023 | 19.57 | 19.62 | 19.53 | 19.53 | 472,091 | -0.08(-0.42%) |
Jan 26, 2023 | 19.54 | 19.61 | 19.45 | 19.61 | 455,192 | +0.12(+0.61%) |
Jan 25, 2023 | 19.44 | 19.49 | 19.37 | 19.49 | 1,223,025 | +0.05(+0.28%) |
Jan 24, 2023 | 19.49 | 19.54 | 19.41 | 19.44 | 478,066 | -0.07(-0.37%) |
Jan 23, 2023 | 19.38 | 19.51 | 19.19 | 19.51 | 569,326 | +0.12(+0.61%) |
Jan 20, 2023 | 19.38 | 19.39 | 19.24 | 19.39 | 1,165,326 | +0.05(+0.24%) |
Jan 19, 2023 | 19.27 | 19.37 | 19.17 | 19.35 | 615,039 | +0.07(+0.38%) |
Jan 18, 2023 | 19.33 | 19.49 | 19.22 | 19.28 | 807,153 | +0.05(+0.29%) |
Jan 17, 2023 | 18.94 | 19.25 | 18.94 | 19.22 | 1,423,190 | +0.16(+0.86%) |
Jan 13, 2023 | 18.88 | 19.09 | 18.81 | 19.06 | 423,162 | +0.08(+0.43%) |
Jan 12, 2023 | 18.96 | 19.04 | 18.85 | 18.97 | 847,960 | +0.05(+0.29%) |
Jan 11, 2023 | 18.87 | 18.92 | 18.77 | 18.92 | 507,227 | +0.18(+0.97%) |
Jan 10, 2023 | 18.68 | 18.76 | 18.64 | 18.74 | 512,772 | +0.06(+0.34%) |
Jan 09, 2023 | 18.74 | 18.82 | 18.63 | 18.67 | 780,366 | -0.03(-0.15%) |
Jan 06, 2023 | 18.41 | 18.70 | 18.41 | 18.70 | 611,268 | +0.32(+1.74%) |
Jan 05, 2023 | 18.14 | 18.40 | 18.09 | 18.38 | 745,759 | +0.18(+1.00%) |
Jan 04, 2023 | 17.86 | 18.22 | 17.86 | 18.20 | 733,833 | +0.40(+2.26%) |
Jan 03, 2023 | 17.73 | 17.85 | 17.69 | 17.80 | 564,033 | +0.12(+0.67%) |
Dec 30, 2022 | 17.61 | 17.75 | 17.55 | 17.68 | 1,443,302 | -0.01(-0.05%) |
Dec 29, 2022 | 17.67 | 17.80 | 17.64 | 17.69 | 1,286,526 | +0.06(+0.34%) |
Dec 28, 2022 | 17.75 | 17.88 | 17.61 | 17.63 | 1,091,928 | -0.21(-1.17%) |
Dec 27, 2022 | 18.00 | 18.00 | 17.75 | 17.84 | 2,456,400 | -0.15(-0.81%) |
Dec 23, 2022 | 18.05 | 18.11 | 17.92 | 17.98 | 656,303 | -0.07(-0.40%) |
Dec 22, 2022 | 18.15 | 18.20 | 17.96 | 18.05 | 930,906 | -0.16(-0.90%) |
Dec 21, 2022 | 18.25 | 18.36 | 18.20 | 18.22 | 1,395,767 | +0.00(+0.00%) |
Dec 20, 2022 | 18.27 | 18.32 | 18.17 | 18.22 | 1,053,718 | -0.04(-0.20%) |
Dec 19, 2022 | 18.27 | 18.33 | 18.25 | 18.25 | 706,198 | -0.11(-0.59%) |
Dec 16, 2022 | 18.24 | 18.38 | 18.18 | 18.36 | 1,093,094 | +0.09(+0.50%) |
Dec 15, 2022 | 18.30 | 18.39 | 18.27 | 18.27 | 1,225,024 | -0.12(-0.64%) |
Dec 14, 2022 | 18.44 | 18.52 | 18.31 | 18.39 | 2,257,877 | -0.04(-0.20%) |
Dec 13, 2022 | 18.40 | 18.54 | 18.37 | 18.43 | 1,247,858 | +0.21(+1.15%) |
Dec 12, 2022 | 18.22 | 18.27 | 18.08 | 18.22 | 1,034,426 | +0.01(+0.05%) |
Dec 09, 2022 | 18.36 | 18.39 | 18.17 | 18.21 | 1,081,349 | -0.16(-0.89%) |
Dec 08, 2022 | 18.52 | 18.57 | 18.37 | 18.37 | 775,662 | -0.14(-0.74%) |
Dec 07, 2022 | 18.43 | 18.54 | 18.41 | 18.51 | 766,238 | +0.10(+0.54%) |
Dec 06, 2022 | 18.52 | 18.59 | 18.36 | 18.41 | 729,413 | -0.11(-0.59%) |
Dec 05, 2022 | 18.67 | 18.76 | 18.52 | 18.52 | 860,323 | -0.32(-1.71%) |
Dec 02, 2022 | 18.65 | 18.84 | 18.56 | 18.84 | 551,874 | +0.10(+0.53%) |
Dec 01, 2022 | 18.55 | 18.77 | 18.52 | 18.74 | 1,281,436 | +0.24(+1.32%) |
Nov 30, 2022 | 18.23 | 18.51 | 18.15 | 18.50 | 959,654 | +0.28(+1.54%) |
Nov 29, 2022 | 18.43 | 18.43 | 18.19 | 18.22 | 1,209,396 | -0.23(-1.27%) |
Nov 28, 2022 | 18.50 | 18.51 | 18.42 | 18.45 | 546,614 | -0.06(-0.34%) |
Nov 25, 2022 | 18.45 | 18.52 | 18.42 | 18.51 | 356,030 | +0.07(+0.39%) |
Nov 23, 2022 | 18.39 | 18.48 | 18.36 | 18.44 | 754,269 | +0.11(+0.59%) |
Nov 22, 2022 | 18.42 | 18.42 | 18.33 | 18.33 | 1,013,635 | -0.03(-0.15%) |
Nov 21, 2022 | 18.33 | 18.42 | 18.32 | 18.36 | 521,953 | -0.03(-0.15%) |
Nov 18, 2022 | 18.47 | 18.47 | 18.33 | 18.39 | 807,509 | +0.03(+0.15%) |
Nov 17, 2022 | 18.35 | 18.38 | 18.23 | 18.36 | 1,012,507 | -0.11(-0.59%) |
Nov 16, 2022 | 18.51 | 18.51 | 18.43 | 18.47 | 715,058 | -0.01(-0.05%) |
Nov 15, 2022 | 18.26 | 18.51 | 18.26 | 18.48 | 778,097 | +0.31(+1.69%) |
Nov 14, 2022 | 18.42 | 18.42 | 18.15 | 18.17 | 1,312,624 | -0.24(-1.32%) |
Nov 11, 2022 | 18.28 | 18.50 | 18.21 | 18.42 | 1,098,726 | +0.16(+0.89%) |
Nov 10, 2022 | 17.79 | 18.32 | 17.75 | 18.25 | 2,262,214 | +0.78(+4.44%) |
Nov 09, 2022 | 17.52 | 17.58 | 17.31 | 17.48 | 14,151,809 | -0.11(-0.62%) |
Nov 08, 2022 | 17.31 | 17.58 | 17.27 | 17.58 | 892,788 | +0.32(+1.83%) |
Nov 07, 2022 | 17.21 | 17.29 | 17.17 | 17.27 | 795,588 | +0.07(+0.42%) |
Nov 04, 2022 | 17.32 | 17.33 | 17.16 | 17.20 | 783,884 | -0.12(-0.68%) |
Nov 03, 2022 | 17.34 | 17.34 | 17.22 | 17.31 | 555,652 | -0.02(-0.13%) |
Nov 02, 2022 | 17.41 | 17.57 | 17.30 | 17.34 | 550,933 | -0.05(-0.31%) |