Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.94 | 17.28 | 16.77 | 17.12 | 3,275,224 | +0.09(+0.55%) |
Jan 30, 2023 | 17.32 | 17.49 | 17.01 | 17.03 | 3,830,406 | -0.42(-2.42%) |
Jan 27, 2023 | 17.34 | 17.51 | 17.18 | 17.45 | 3,989,855 | -0.21(-1.17%) |
Jan 26, 2023 | 18.00 | 18.05 | 17.36 | 17.66 | 3,639,598 | -0.32(-1.78%) |
Jan 25, 2023 | 17.64 | 18.05 | 17.58 | 17.98 | 4,581,992 | +0.12(+0.68%) |
Jan 24, 2023 | 17.52 | 17.91 | 17.30 | 17.86 | 2,653,993 | +0.20(+1.12%) |
Jan 23, 2023 | 17.59 | 17.74 | 17.25 | 17.66 | 3,871,815 | -0.26(-1.47%) |
Jan 20, 2023 | 17.37 | 17.99 | 17.21 | 17.92 | 4,067,869 | +0.46(+2.64%) |
Jan 19, 2023 | 17.12 | 17.58 | 16.97 | 17.46 | 3,494,713 | +0.39(+2.31%) |
Jan 18, 2023 | 17.56 | 18.04 | 17.03 | 17.07 | 3,644,023 | -0.22(-1.25%) |
Jan 17, 2023 | 17.43 | 17.59 | 17.16 | 17.28 | 3,228,452 | -0.38(-2.13%) |
Jan 13, 2023 | 17.28 | 17.69 | 17.26 | 17.66 | 4,085,869 | +0.27(+1.57%) |
Jan 12, 2023 | 17.43 | 17.53 | 16.90 | 17.39 | 3,769,854 | +0.23(+1.37%) |
Jan 11, 2023 | 17.26 | 17.39 | 16.92 | 17.15 | 4,631,223 | +0.16(+0.94%) |
Jan 10, 2023 | 16.52 | 16.99 | 16.32 | 16.99 | 2,764,976 | +0.47(+2.84%) |
Jan 09, 2023 | 16.85 | 16.94 | 16.51 | 16.52 | 3,223,896 | -0.14(-0.85%) |
Jan 06, 2023 | 16.72 | 16.90 | 16.19 | 16.66 | 4,350,998 | +0.31(+1.90%) |
Jan 05, 2023 | 16.34 | 16.41 | 15.78 | 16.35 | 4,822,496 | -0.45(-2.68%) |
Jan 04, 2023 | 16.47 | 16.91 | 16.34 | 16.81 | 6,062,753 | +0.68(+4.19%) |
Jan 03, 2023 | 15.78 | 16.38 | 15.74 | 16.13 | 5,670,338 | +0.78(+5.08%) |
Dec 30, 2022 | 15.69 | 15.76 | 15.21 | 15.35 | 3,015,148 | -0.35(-2.21%) |
Dec 29, 2022 | 15.89 | 16.15 | 15.66 | 15.70 | 3,123,417 | -0.01(-0.06%) |
Dec 28, 2022 | 16.14 | 16.16 | 15.64 | 15.71 | 2,829,089 | -0.56(-3.46%) |
Dec 27, 2022 | 15.93 | 16.62 | 15.82 | 16.27 | 2,799,687 | +0.48(+3.03%) |
Dec 23, 2022 | 15.82 | 15.89 | 15.23 | 15.79 | 2,875,681 | +0.09(+0.60%) |
Dec 22, 2022 | 15.61 | 15.71 | 14.98 | 15.70 | 3,589,480 | -0.11(-0.71%) |
Dec 21, 2022 | 16.04 | 16.11 | 15.69 | 15.81 | 3,303,362 | +0.10(+0.66%) |
Dec 20, 2022 | 15.10 | 15.91 | 15.03 | 15.71 | 5,044,125 | +0.96(+6.50%) |
Dec 19, 2022 | 15.08 | 15.12 | 14.70 | 14.75 | 3,514,578 | -0.26(-1.75%) |
Dec 16, 2022 | 14.66 | 15.16 | 14.65 | 15.01 | 3,567,077 | +0.20(+1.33%) |
Dec 15, 2022 | 15.14 | 15.21 | 14.81 | 14.81 | 2,556,037 | -0.78(-5.00%) |
Dec 14, 2022 | 15.54 | 15.72 | 15.23 | 15.59 | 3,093,141 | +0.00(+0.00%) |
Dec 13, 2022 | 16.16 | 16.25 | 15.33 | 15.59 | 6,882,154 | +0.15(+0.97%) |
Dec 12, 2022 | 15.38 | 15.44 | 15.05 | 15.44 | 2,564,547 | +0.01(+0.06%) |
Dec 09, 2022 | 15.82 | 15.97 | 15.37 | 15.43 | 4,096,582 | -0.24(-1.56%) |
Dec 08, 2022 | 16.19 | 16.22 | 15.57 | 15.68 | 2,936,572 | -0.28(-1.77%) |
Dec 07, 2022 | 15.60 | 16.10 | 15.57 | 15.96 | 4,980,723 | +0.56(+3.66%) |
Dec 06, 2022 | 15.86 | 15.91 | 15.35 | 15.40 | 3,019,041 | -0.19(-1.21%) |
Dec 05, 2022 | 16.21 | 16.34 | 15.54 | 15.58 | 4,314,792 | -0.80(-4.87%) |
Dec 02, 2022 | 16.02 | 16.52 | 15.88 | 16.38 | 4,642,276 | -0.06(-0.34%) |
Dec 01, 2022 | 15.64 | 16.46 | 15.44 | 16.44 | 9,890,365 | +1.04(+6.77%) |
Nov 30, 2022 | 14.68 | 15.41 | 14.47 | 15.40 | 6,868,497 | +1.07(+7.48%) |
Nov 29, 2022 | 14.23 | 14.73 | 14.23 | 14.33 | 3,202,827 | +0.28(+2.01%) |
Nov 28, 2022 | 14.72 | 14.74 | 13.92 | 14.04 | 4,007,195 | -0.77(-5.20%) |
Nov 25, 2022 | 14.96 | 14.96 | 14.69 | 14.81 | 1,909,340 | -0.22(-1.44%) |
Nov 23, 2022 | 14.63 | 15.10 | 14.45 | 15.03 | 4,727,227 | +0.33(+2.24%) |
Nov 22, 2022 | 14.07 | 14.72 | 14.02 | 14.70 | 6,100,057 | +0.78(+5.60%) |
Nov 21, 2022 | 13.76 | 13.96 | 13.62 | 13.92 | 2,787,715 | -0.02(-0.13%) |
Nov 18, 2022 | 13.56 | 13.97 | 13.40 | 13.94 | 4,154,031 | +0.48(+3.56%) |
Nov 17, 2022 | 13.49 | 13.68 | 13.27 | 13.46 | 4,021,439 | -0.28(-2.04%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.57 | 13.74 | 4,280,331 | -0.12(-0.88%) |
Nov 15, 2022 | 14.38 | 14.48 | 13.76 | 13.86 | 5,280,020 | -0.42(-2.94%) |
Nov 14, 2022 | 14.24 | 14.47 | 13.93 | 14.28 | 5,823,534 | -0.13(-0.91%) |
Nov 11, 2022 | 13.61 | 14.43 | 13.39 | 14.41 | 11,806,762 | +0.80(+5.89%) |
Nov 10, 2022 | 13.40 | 13.63 | 12.97 | 13.61 | 13,925,834 | +0.89(+6.96%) |
Nov 09, 2022 | 14.04 | 14.13 | 12.50 | 12.72 | 16,382,295 | -1.46(-10.26%) |
Nov 08, 2022 | 14.04 | 15.00 | 13.77 | 14.18 | 14,893,029 | +0.17(+1.20%) |
Nov 07, 2022 | 13.96 | 14.35 | 13.72 | 14.01 | 10,109,029 | +0.07(+0.47%) |
Nov 04, 2022 | 14.46 | 14.66 | 12.91 | 13.95 | 23,257,632 | -0.28(-1.97%) |
Nov 03, 2022 | 14.22 | 14.52 | 14.05 | 14.23 | 3,954,789 | -0.19(-1.29%) |
Nov 02, 2022 | 15.33 | 14.40 | 14.41 | 2,831,923 | -0.82(-5.39%) |