Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.98 | 18.27 | 17.94 | 18.17 | 531,127 | +0.16(+0.91%) |
Jan 30, 2023 | 17.84 | 18.26 | 17.83 | 18.00 | 474,376 | +0.03(+0.16%) |
Jan 27, 2023 | 17.79 | 18.05 | 17.58 | 17.98 | 412,792 | -0.09(-0.48%) |
Jan 26, 2023 | 17.47 | 18.09 | 17.31 | 18.06 | 508,939 | +0.80(+4.63%) |
Jan 25, 2023 | 17.40 | 17.43 | 17.12 | 17.26 | 664,687 | -0.47(-2.66%) |
Jan 24, 2023 | 17.23 | 17.76 | 17.07 | 17.73 | 386,912 | +0.09(+0.49%) |
Jan 23, 2023 | 17.52 | 18.18 | 17.52 | 17.65 | 511,495 | -0.03(-0.16%) |
Jan 20, 2023 | 18.38 | 18.38 | 17.35 | 17.68 | 814,204 | -0.56(-3.06%) |
Jan 19, 2023 | 18.19 | 18.45 | 18.14 | 18.24 | 488,552 | -0.09(-0.47%) |
Jan 18, 2023 | 18.91 | 18.93 | 18.18 | 18.32 | 470,214 | -0.49(-2.61%) |
Jan 17, 2023 | 19.14 | 19.36 | 18.77 | 18.81 | 433,990 | -0.30(-1.56%) |
Jan 13, 2023 | 18.99 | 19.22 | 18.77 | 19.11 | 431,294 | +0.00(+0.00%) |
Jan 12, 2023 | 19.45 | 19.45 | 18.75 | 19.11 | 537,805 | +0.58(+3.12%) |
Jan 11, 2023 | 18.97 | 19.01 | 18.36 | 18.53 | 447,300 | -0.43(-2.28%) |
Jan 10, 2023 | 18.91 | 19.10 | 18.60 | 18.97 | 511,883 | +0.23(+1.23%) |
Jan 09, 2023 | 19.23 | 19.23 | 18.59 | 18.74 | 403,445 | +0.30(+1.62%) |
Jan 06, 2023 | 17.97 | 18.57 | 17.76 | 18.44 | 387,444 | +0.77(+4.36%) |
Jan 05, 2023 | 18.37 | 18.37 | 17.66 | 17.67 | 373,581 | -0.71(-3.88%) |
Jan 04, 2023 | 18.25 | 18.75 | 18.24 | 18.38 | 410,566 | +0.25(+1.38%) |
Jan 03, 2023 | 18.01 | 18.51 | 17.96 | 18.13 | 361,317 | +0.04(+0.21%) |
Dec 30, 2022 | 17.98 | 18.27 | 17.90 | 18.09 | 297,573 | +0.00(+0.00%) |
Dec 29, 2022 | 17.54 | 18.14 | 17.52 | 18.09 | 341,605 | +0.52(+2.96%) |
Dec 28, 2022 | 17.66 | 18.03 | 17.43 | 17.57 | 400,710 | -0.28(-1.56%) |
Dec 27, 2022 | 18.06 | 18.07 | 17.76 | 17.85 | 263,356 | -0.24(-1.33%) |
Dec 23, 2022 | 17.79 | 18.21 | 17.65 | 18.09 | 240,697 | +0.12(+0.64%) |
Dec 22, 2022 | 18.14 | 18.14 | 17.79 | 17.98 | 240,615 | -0.35(-1.89%) |
Dec 21, 2022 | 17.87 | 18.48 | 17.83 | 18.32 | 269,716 | +0.45(+2.53%) |
Dec 20, 2022 | 17.81 | 17.99 | 17.57 | 17.87 | 548,861 | -0.06(-0.32%) |
Dec 19, 2022 | 18.13 | 18.31 | 17.79 | 17.93 | 641,749 | -0.31(-1.69%) |
Dec 16, 2022 | 18.46 | 18.69 | 18.13 | 18.24 | 2,677,755 | -0.37(-1.97%) |
Dec 15, 2022 | 19.48 | 19.56 | 18.35 | 18.60 | 811,443 | -1.18(-5.99%) |
Dec 14, 2022 | 19.68 | 20.25 | 19.53 | 19.79 | 696,339 | +0.20(+1.03%) |
Dec 13, 2022 | 20.18 | 20.36 | 19.49 | 19.58 | 593,926 | -0.13(-0.64%) |
Dec 12, 2022 | 19.49 | 19.71 | 19.30 | 19.71 | 308,991 | +0.48(+2.50%) |
Dec 09, 2022 | 19.77 | 19.77 | 19.19 | 19.23 | 298,578 | -0.50(-2.54%) |
Dec 08, 2022 | 18.53 | 19.77 | 18.51 | 19.73 | 434,620 | +1.39(+7.56%) |
Dec 07, 2022 | 18.71 | 18.83 | 18.31 | 18.34 | 583,457 | -0.32(-1.70%) |
Dec 06, 2022 | 19.76 | 19.92 | 18.63 | 18.66 | 469,588 | -1.18(-5.97%) |
Dec 05, 2022 | 20.17 | 20.17 | 19.70 | 19.84 | 315,603 | -0.25(-1.25%) |
Dec 02, 2022 | 19.80 | 20.11 | 19.43 | 20.09 | 515,536 | +0.30(+1.51%) |
Dec 01, 2022 | 19.64 | 19.80 | 19.40 | 19.80 | 322,086 | +0.28(+1.43%) |
Nov 30, 2022 | 18.87 | 19.56 | 18.70 | 19.52 | 653,800 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.76 | 351,839 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,043 | -0.68(-3.50%) |
Nov 25, 2022 | 20.01 | 20.07 | 19.50 | 19.54 | 165,602 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.07 | 19.31 | 19.50 | 440,318 | -0.10(-0.49%) |
Nov 22, 2022 | 19.80 | 19.81 | 19.54 | 19.59 | 353,674 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.03 | 19.41 | 19.76 | 314,834 | -0.42(-2.10%) |
Nov 18, 2022 | 20.00 | 20.78 | 19.88 | 20.18 | 581,948 | +0.60(+3.09%) |
Nov 17, 2022 | 19.45 | 19.59 | 19.06 | 19.58 | 406,655 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.57 | 491,007 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.76 | 19.62 | 20.65 | 717,463 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.37 | 18.74 | 19.05 | 471,154 | +0.23(+1.22%) |
Nov 11, 2022 | 18.62 | 19.21 | 18.39 | 18.82 | 622,788 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.76 | 18.62 | 656,861 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.40 | 17.44 | 1,152,227 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.92 | 19.38 | 1,959,681 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.03 | 19.57 | 19.80 | 927,874 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,610 | -1.74(-8.15%) |
Nov 03, 2022 | 21.18 | 21.57 | 21.10 | 21.40 | 365,874 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.47 | 541,726 | -0.26(-1.19%) |