Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.58 | 17.92 | 17.58 | 17.91 | 954,173 | +0.32(+1.82%) |
Jan 30, 2023 | 17.62 | 17.80 | 17.51 | 17.59 | 639,343 | -0.16(-0.90%) |
Jan 27, 2023 | 18.03 | 18.12 | 17.74 | 17.75 | 721,587 | -0.32(-1.77%) |
Jan 26, 2023 | 18.10 | 18.24 | 17.80 | 18.07 | 882,839 | +0.04(+0.22%) |
Jan 25, 2023 | 17.89 | 18.22 | 17.72 | 18.03 | 2,162,105 | +0.00(+0.00%) |
Jan 24, 2023 | 18.39 | 18.43 | 17.77 | 18.03 | 1,145,234 | -0.42(-2.28%) |
Jan 23, 2023 | 18.43 | 18.81 | 18.24 | 18.45 | 789,761 | -0.05(-0.27%) |
Jan 20, 2023 | 18.58 | 18.59 | 18.27 | 18.50 | 692,151 | +0.12(+0.65%) |
Jan 19, 2023 | 18.33 | 18.55 | 18.27 | 18.38 | 1,043,951 | -0.07(-0.38%) |
Jan 18, 2023 | 19.06 | 19.10 | 18.44 | 18.45 | 945,888 | -0.61(-3.20%) |
Jan 17, 2023 | 19.23 | 19.36 | 18.99 | 19.06 | 633,480 | -0.16(-0.83%) |
Jan 13, 2023 | 19.77 | 19.77 | 19.19 | 19.22 | 1,222,409 | -0.37(-1.89%) |
Jan 12, 2023 | 18.80 | 19.61 | 18.80 | 19.59 | 1,753,654 | +0.89(+4.76%) |
Jan 11, 2023 | 18.82 | 19.14 | 17.90 | 18.70 | 4,118,267 | +0.89(+5.00%) |
Jan 10, 2023 | 17.98 | 18.00 | 17.70 | 17.81 | 914,633 | -0.09(-0.50%) |
Jan 09, 2023 | 17.63 | 18.15 | 17.48 | 17.90 | 1,318,064 | +0.30(+1.70%) |
Jan 06, 2023 | 17.14 | 17.63 | 17.03 | 17.60 | 1,162,770 | +0.55(+3.23%) |
Jan 05, 2023 | 17.31 | 17.35 | 16.98 | 17.05 | 1,166,910 | -0.46(-2.63%) |
Jan 04, 2023 | 17.38 | 17.57 | 17.18 | 17.51 | 1,068,949 | +0.29(+1.68%) |
Jan 03, 2023 | 17.69 | 17.82 | 17.14 | 17.22 | 1,183,639 | -0.42(-2.38%) |
Dec 30, 2022 | 17.75 | 17.86 | 17.47 | 17.64 | 889,012 | -0.24(-1.34%) |
Dec 29, 2022 | 17.75 | 17.93 | 17.62 | 17.88 | 590,057 | +0.20(+1.13%) |
Dec 28, 2022 | 18.02 | 18.11 | 17.68 | 17.68 | 490,266 | -0.28(-1.56%) |
Dec 27, 2022 | 17.91 | 18.04 | 17.66 | 17.96 | 787,029 | +0.10(+0.56%) |
Dec 23, 2022 | 17.99 | 18.10 | 17.85 | 17.86 | 428,063 | -0.12(-0.67%) |
Dec 22, 2022 | 17.91 | 17.99 | 17.78 | 17.98 | 575,676 | -0.07(-0.39%) |
Dec 21, 2022 | 17.86 | 18.11 | 17.79 | 18.05 | 692,093 | +0.33(+1.86%) |
Dec 20, 2022 | 17.82 | 18.04 | 17.67 | 17.72 | 801,483 | -0.11(-0.62%) |
Dec 19, 2022 | 17.85 | 18.17 | 17.68 | 17.83 | 962,061 | +0.05(+0.28%) |
Dec 16, 2022 | 17.85 | 18.02 | 17.50 | 17.78 | 5,185,650 | -0.35(-1.93%) |
Dec 15, 2022 | 18.26 | 18.31 | 18.02 | 18.13 | 1,430,774 | -0.29(-1.57%) |
Dec 14, 2022 | 18.61 | 18.84 | 18.28 | 18.42 | 1,362,798 | -0.28(-1.50%) |
Dec 13, 2022 | 18.75 | 18.91 | 18.42 | 18.70 | 2,137,344 | +0.38(+2.07%) |
Dec 12, 2022 | 18.53 | 18.53 | 18.24 | 18.32 | 1,564,766 | -0.22(-1.19%) |
Dec 09, 2022 | 18.75 | 18.79 | 18.53 | 18.54 | 1,054,710 | -0.21(-1.12%) |
Dec 08, 2022 | 18.30 | 18.80 | 18.30 | 18.75 | 1,260,818 | +0.42(+2.29%) |
Dec 07, 2022 | 18.93 | 19.11 | 18.31 | 18.33 | 2,014,794 | -0.17(-0.92%) |
Dec 06, 2022 | 18.64 | 18.86 | 18.17 | 18.50 | 870,686 | -0.20(-1.07%) |
Dec 05, 2022 | 18.93 | 18.93 | 18.48 | 18.70 | 1,183,432 | -0.36(-1.89%) |
Dec 02, 2022 | 18.69 | 19.23 | 18.64 | 19.06 | 1,012,039 | +0.16(+0.85%) |
Dec 01, 2022 | 19.02 | 19.25 | 18.65 | 18.90 | 1,199,110 | -0.04(-0.21%) |
Nov 30, 2022 | 18.38 | 18.98 | 18.29 | 18.94 | 1,433,247 | +0.55(+2.99%) |
Nov 29, 2022 | 18.07 | 18.61 | 18.01 | 18.39 | 1,353,690 | +0.23(+1.27%) |
Nov 28, 2022 | 18.46 | 18.50 | 18.09 | 18.16 | 880,877 | -0.39(-2.10%) |
Nov 25, 2022 | 18.65 | 18.88 | 18.52 | 18.55 | 409,766 | -0.05(-0.27%) |
Nov 23, 2022 | 18.37 | 18.64 | 18.25 | 18.60 | 749,212 | +0.26(+1.42%) |
Nov 22, 2022 | 18.23 | 18.41 | 18.04 | 18.34 | 1,331,646 | +0.13(+0.71%) |
Nov 21, 2022 | 18.04 | 18.46 | 17.67 | 18.21 | 836,594 | +0.09(+0.50%) |
Nov 18, 2022 | 18.65 | 18.75 | 18.05 | 18.12 | 2,509,334 | -0.19(-1.04%) |
Nov 17, 2022 | 17.98 | 18.32 | 17.74 | 18.31 | 1,169,988 | +0.19(+1.05%) |
Nov 16, 2022 | 18.02 | 18.06 | 17.62 | 18.12 | 1,424,223 | -0.02(-0.11%) |
Nov 15, 2022 | 18.08 | 18.40 | 17.90 | 18.14 | 2,465,682 | +0.17(+0.95%) |
Nov 14, 2022 | 17.96 | 18.45 | 17.68 | 17.97 | 1,713,622 | -0.10(-0.55%) |
Nov 11, 2022 | 18.56 | 18.71 | 18.02 | 18.07 | 1,205,673 | -0.38(-2.06%) |
Nov 10, 2022 | 17.92 | 18.45 | 17.72 | 18.45 | 1,564,229 | +0.93(+5.31%) |
Nov 09, 2022 | 17.27 | 17.74 | 17.03 | 17.52 | 2,890,514 | +0.63(+3.73%) |
Nov 08, 2022 | 16.18 | 17.09 | 16.11 | 16.89 | 1,922,959 | +0.70(+4.32%) |
Nov 07, 2022 | 15.82 | 16.44 | 15.66 | 16.19 | 2,089,468 | +0.52(+3.32%) |
Nov 04, 2022 | 14.27 | 15.87 | 14.21 | 15.67 | 2,776,189 | +1.77(+12.73%) |
Nov 03, 2022 | 14.18 | 14.26 | 13.87 | 13.90 | 1,017,547 | -0.36(-2.52%) |
Nov 02, 2022 | 14.66 | 14.69 | 14.23 | 14.26 | 823,498 | -0.41(-2.79%) |