Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.69 | 19.88 | 19.61 | 19.87 | 9,479,535 | +0.48(+2.49%) |
Jan 30, 2023 | 19.58 | 19.70 | 19.32 | 19.39 | 5,442,028 | -0.37(-1.89%) |
Jan 27, 2023 | 19.32 | 19.83 | 19.24 | 19.76 | 6,683,006 | +0.47(+2.41%) |
Jan 26, 2023 | 18.96 | 19.30 | 18.94 | 19.30 | 5,154,444 | +0.45(+2.38%) |
Jan 25, 2023 | 18.83 | 18.92 | 18.75 | 18.85 | 5,948,462 | -0.13(-0.67%) |
Jan 24, 2023 | 18.63 | 23.02 | 18.63 | 18.98 | 6,038,296 | -0.17(-0.88%) |
Jan 23, 2023 | 19.21 | 19.28 | 19.08 | 19.15 | 7,018,864 | -0.11(-0.57%) |
Jan 20, 2023 | 18.99 | 19.26 | 18.91 | 19.26 | 6,810,105 | +0.24(+1.25%) |
Jan 19, 2023 | 18.95 | 19.10 | 18.84 | 19.02 | 6,586,712 | -0.09(-0.49%) |
Jan 18, 2023 | 19.20 | 19.32 | 19.03 | 19.11 | 6,856,691 | +0.06(+0.31%) |
Jan 17, 2023 | 19.16 | 19.32 | 19.01 | 19.05 | 8,051,200 | -0.17(-0.88%) |
Jan 13, 2023 | 19.15 | 19.31 | 19.05 | 19.22 | 5,802,038 | -0.03(-0.13%) |
Jan 12, 2023 | 19.26 | 19.41 | 19.11 | 19.25 | 7,555,267 | +0.16(+0.84%) |
Jan 11, 2023 | 18.97 | 19.23 | 18.93 | 19.09 | 8,280,100 | +0.26(+1.39%) |
Jan 10, 2023 | 18.65 | 18.86 | 18.57 | 18.82 | 4,617,348 | +0.16(+0.86%) |
Jan 09, 2023 | 18.71 | 18.93 | 18.65 | 18.66 | 8,875,834 | -0.08(-0.45%) |
Jan 06, 2023 | 18.49 | 18.84 | 18.38 | 18.75 | 10,867,540 | +0.41(+2.26%) |
Jan 05, 2023 | 18.21 | 18.43 | 18.08 | 18.33 | 6,940,039 | -0.03(-0.18%) |
Jan 04, 2023 | 18.38 | 18.48 | 18.19 | 18.37 | 10,808,648 | +0.21(+1.17%) |
Jan 03, 2023 | 17.98 | 18.39 | 17.91 | 18.16 | 8,367,261 | +0.30(+1.71%) |
Dec 30, 2022 | 17.93 | 18.03 | 17.68 | 17.85 | 7,145,413 | -0.25(-1.40%) |
Dec 29, 2022 | 17.88 | 18.17 | 17.78 | 18.10 | 6,906,104 | +0.35(+1.96%) |
Dec 28, 2022 | 18.27 | 18.29 | 17.69 | 17.76 | 8,873,095 | -0.52(-2.85%) |
Dec 27, 2022 | 18.28 | 18.33 | 17.96 | 18.28 | 8,017,480 | +0.00(+0.00%) |
Dec 23, 2022 | 18.21 | 18.28 | 18.04 | 18.28 | 5,436,007 | +0.13(+0.72%) |
Dec 22, 2022 | 18.05 | 18.16 | 17.66 | 18.15 | 6,556,835 | +0.04(+0.22%) |
Dec 21, 2022 | 17.97 | 18.24 | 17.93 | 18.11 | 8,165,173 | +0.45(+2.53%) |
Dec 20, 2022 | 17.20 | 17.71 | 16.91 | 17.66 | 12,519,092 | +0.28(+1.64%) |
Dec 19, 2022 | 17.40 | 17.76 | 17.28 | 17.38 | 7,125,710 | -0.01(-0.05%) |
Dec 16, 2022 | 17.51 | 17.51 | 17.32 | 17.38 | 29,860,602 | -0.38(-2.15%) |
Dec 15, 2022 | 17.64 | 17.94 | 17.44 | 17.77 | 6,609,680 | -0.10(-0.55%) |
Dec 14, 2022 | 17.88 | 18.05 | 17.68 | 17.86 | 6,462,813 | -0.07(-0.36%) |
Dec 13, 2022 | 18.16 | 18.54 | 17.83 | 17.93 | 8,852,097 | +0.19(+1.05%) |
Dec 12, 2022 | 17.62 | 17.75 | 17.37 | 17.74 | 5,612,170 | +0.13(+0.74%) |
Dec 09, 2022 | 17.47 | 17.83 | 17.33 | 17.61 | 6,220,778 | +0.11(+0.65%) |
Dec 08, 2022 | 17.33 | 17.58 | 17.31 | 17.50 | 4,535,725 | +0.18(+1.03%) |
Dec 07, 2022 | 16.91 | 17.34 | 16.84 | 17.32 | 5,874,056 | +0.27(+1.57%) |
Dec 06, 2022 | 17.29 | 17.42 | 16.78 | 17.05 | 7,495,466 | -0.23(-1.32%) |
Dec 05, 2022 | 17.66 | 17.73 | 17.26 | 17.28 | 5,759,313 | -0.43(-2.43%) |
Dec 02, 2022 | 17.71 | 17.77 | 17.33 | 17.71 | 5,595,748 | -0.07(-0.41%) |
Dec 01, 2022 | 17.68 | 18.03 | 17.68 | 17.78 | 8,152,392 | +0.17(+0.97%) |
Nov 30, 2022 | 17.15 | 17.71 | 17.03 | 17.61 | 20,234,882 | +0.37(+2.17%) |
Nov 29, 2022 | 17.23 | 17.28 | 17.08 | 17.24 | 5,552,266 | +0.13(+0.76%) |
Nov 28, 2022 | 17.44 | 17.51 | 17.07 | 17.11 | 7,252,540 | -0.49(-2.77%) |
Nov 25, 2022 | 17.22 | 17.59 | 17.21 | 17.59 | 4,294,684 | +0.41(+2.36%) |
Nov 23, 2022 | 16.86 | 17.29 | 16.76 | 17.19 | 6,516,567 | +0.29(+1.73%) |
Nov 22, 2022 | 16.68 | 16.93 | 16.61 | 16.90 | 6,451,187 | +0.23(+1.37%) |
Nov 21, 2022 | 16.18 | 16.74 | 16.08 | 16.67 | 7,095,139 | +0.49(+3.01%) |
Nov 18, 2022 | 16.35 | 16.50 | 15.95 | 16.18 | 6,791,833 | +0.00(+0.00%) |
Nov 17, 2022 | 16.40 | 16.45 | 15.97 | 16.18 | 7,643,589 | -0.45(-2.69%) |
Nov 16, 2022 | 16.90 | 16.98 | 16.44 | 16.63 | 7,564,804 | -0.45(-2.62%) |
Nov 15, 2022 | 17.25 | 17.47 | 16.74 | 17.07 | 8,550,492 | +0.07(+0.38%) |
Nov 14, 2022 | 17.47 | 17.68 | 17.00 | 17.01 | 8,616,539 | -0.50(-2.83%) |
Nov 11, 2022 | 17.11 | 17.65 | 16.87 | 17.51 | 9,754,513 | +0.38(+2.23%) |
Nov 10, 2022 | 16.00 | 17.15 | 16.00 | 17.12 | 15,342,335 | +1.58(+10.20%) |
Nov 09, 2022 | 15.44 | 15.75 | 15.26 | 15.54 | 10,248,916 | +0.07(+0.42%) |
Nov 08, 2022 | 15.25 | 15.58 | 15.06 | 15.47 | 7,848,823 | +0.34(+2.26%) |
Nov 07, 2022 | 14.90 | 15.18 | 14.69 | 15.13 | 8,890,502 | +0.32(+2.19%) |
Nov 04, 2022 | 14.51 | 15.13 | 14.42 | 14.81 | 8,812,969 | +0.50(+3.46%) |
Nov 03, 2022 | 14.56 | 14.56 | 14.17 | 14.31 | 8,897,294 | -0.46(-3.08%) |
Nov 02, 2022 | 14.93 | 14.77 | 12,941,107 | -0.20(-1.36%) |