Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.25 | 19.54 | 19.19 | 19.37 | 1,238,092 | +0.18(+0.93%) |
Jan 30, 2023 | 19.00 | 19.36 | 18.93 | 19.19 | 591,860 | +0.04(+0.19%) |
Jan 27, 2023 | 18.56 | 19.27 | 18.39 | 19.16 | 903,923 | +0.60(+3.22%) |
Jan 26, 2023 | 18.25 | 18.57 | 18.14 | 18.56 | 394,764 | +0.44(+2.42%) |
Jan 25, 2023 | 18.19 | 18.34 | 18.01 | 18.12 | 351,059 | -0.10(-0.56%) |
Jan 24, 2023 | 18.19 | 18.63 | 18.09 | 18.22 | 341,403 | -0.05(-0.26%) |
Jan 23, 2023 | 18.25 | 18.47 | 18.09 | 18.27 | 1,012,786 | +0.03(+0.15%) |
Jan 20, 2023 | 17.87 | 18.26 | 17.87 | 18.24 | 415,638 | +0.21(+1.14%) |
Jan 19, 2023 | 18.21 | 18.21 | 17.97 | 18.03 | 399,398 | -0.18(-0.98%) |
Jan 18, 2023 | 18.17 | 18.37 | 18.02 | 18.21 | 685,468 | +0.04(+0.21%) |
Jan 17, 2023 | 18.07 | 18.30 | 18.04 | 18.17 | 379,079 | +0.14(+0.78%) |
Jan 13, 2023 | 18.07 | 18.29 | 18.01 | 18.03 | 538,137 | -0.12(-0.67%) |
Jan 12, 2023 | 18.01 | 18.22 | 17.85 | 18.16 | 595,924 | +0.28(+1.57%) |
Jan 11, 2023 | 17.73 | 17.91 | 17.57 | 17.87 | 819,208 | +0.31(+1.76%) |
Jan 10, 2023 | 17.61 | 17.78 | 17.45 | 17.57 | 1,161,493 | -0.18(-1.00%) |
Jan 09, 2023 | 17.92 | 17.94 | 17.66 | 17.74 | 369,732 | -0.15(-0.84%) |
Jan 06, 2023 | 17.65 | 17.93 | 17.55 | 17.89 | 342,858 | +0.42(+2.41%) |
Jan 05, 2023 | 17.90 | 17.90 | 17.44 | 17.47 | 491,120 | -0.46(-2.55%) |
Jan 04, 2023 | 17.71 | 18.20 | 17.68 | 17.93 | 581,816 | +0.42(+2.40%) |
Jan 03, 2023 | 17.55 | 17.80 | 17.26 | 17.51 | 399,613 | +0.14(+0.81%) |
Dec 30, 2022 | 17.35 | 17.51 | 17.19 | 17.37 | 416,430 | -0.09(-0.54%) |
Dec 29, 2022 | 17.30 | 17.56 | 17.21 | 17.46 | 316,771 | +0.33(+1.94%) |
Dec 28, 2022 | 17.70 | 17.72 | 17.09 | 17.13 | 326,482 | -0.41(-2.31%) |
Dec 27, 2022 | 17.46 | 17.60 | 17.40 | 17.54 | 446,263 | +0.10(+0.58%) |
Dec 23, 2022 | 17.32 | 17.47 | 17.14 | 17.44 | 357,829 | +0.16(+0.91%) |
Dec 22, 2022 | 17.33 | 17.40 | 16.96 | 17.28 | 718,589 | -0.20(-1.16%) |
Dec 21, 2022 | 17.77 | 18.10 | 17.46 | 17.48 | 927,343 | -0.19(-1.09%) |
Dec 20, 2022 | 17.56 | 17.83 | 17.39 | 17.67 | 725,950 | +0.06(+0.37%) |
Dec 19, 2022 | 17.83 | 17.91 | 17.50 | 17.61 | 549,625 | -0.22(-1.24%) |
Dec 16, 2022 | 17.70 | 18.06 | 17.48 | 17.83 | 2,238,298 | -0.30(-1.68%) |
Dec 15, 2022 | 17.99 | 18.24 | 17.75 | 18.14 | 739,311 | +0.09(+0.51%) |
Dec 14, 2022 | 18.04 | 18.25 | 17.75 | 18.04 | 1,486,279 | -0.04(-0.20%) |
Dec 13, 2022 | 18.70 | 18.88 | 18.01 | 18.08 | 1,420,797 | -0.05(-0.25%) |
Dec 12, 2022 | 18.42 | 18.44 | 17.98 | 18.13 | 943,361 | -0.31(-1.70%) |
Dec 09, 2022 | 18.62 | 18.63 | 18.37 | 18.44 | 773,786 | -0.13(-0.69%) |
Dec 08, 2022 | 18.46 | 18.66 | 18.37 | 18.57 | 781,635 | +0.18(+1.00%) |
Dec 07, 2022 | 18.44 | 18.69 | 18.32 | 18.38 | 1,884,782 | -0.04(-0.20%) |
Dec 06, 2022 | 18.24 | 18.64 | 18.24 | 18.42 | 3,160,650 | +0.13(+0.70%) |
Dec 05, 2022 | 18.34 | 18.41 | 17.95 | 18.29 | 654,561 | -0.34(-1.83%) |
Dec 02, 2022 | 18.16 | 18.63 | 18.11 | 18.63 | 606,327 | +0.32(+1.76%) |
Dec 01, 2022 | 18.48 | 18.48 | 18.06 | 18.31 | 600,525 | +0.07(+0.40%) |
Nov 30, 2022 | 18.00 | 18.28 | 17.69 | 18.24 | 640,372 | +0.20(+1.12%) |
Nov 29, 2022 | 17.32 | 18.08 | 17.28 | 18.03 | 714,937 | +0.76(+4.43%) |
Nov 28, 2022 | 17.50 | 17.90 | 17.24 | 17.27 | 1,225,574 | -0.20(-1.16%) |
Nov 25, 2022 | 17.66 | 17.79 | 17.47 | 17.47 | 192,998 | -0.13(-0.73%) |
Nov 23, 2022 | 17.64 | 17.75 | 17.44 | 17.60 | 216,800 | -0.15(-0.83%) |
Nov 22, 2022 | 17.52 | 17.82 | 17.30 | 17.75 | 632,011 | +0.29(+1.69%) |
Nov 21, 2022 | 17.14 | 17.45 | 17.02 | 17.45 | 826,819 | +0.39(+2.27%) |
Nov 18, 2022 | 17.46 | 17.67 | 17.06 | 17.07 | 1,165,448 | -0.20(-1.17%) |
Nov 17, 2022 | 16.94 | 17.27 | 16.87 | 17.27 | 559,222 | +0.10(+0.59%) |
Nov 16, 2022 | 17.69 | 17.71 | 17.14 | 17.17 | 386,290 | -0.55(-3.12%) |
Nov 15, 2022 | 18.05 | 18.07 | 17.66 | 17.72 | 458,384 | -0.01(-0.05%) |
Nov 14, 2022 | 18.03 | 18.09 | 17.64 | 17.73 | 514,129 | -0.52(-2.88%) |
Nov 11, 2022 | 18.37 | 18.58 | 18.03 | 18.25 | 518,283 | -0.10(-0.55%) |
Nov 10, 2022 | 17.74 | 18.36 | 17.67 | 18.36 | 607,883 | +1.03(+5.95%) |
Nov 09, 2022 | 17.40 | 17.85 | 17.11 | 17.32 | 696,198 | -0.06(-0.37%) |
Nov 08, 2022 | 17.69 | 17.71 | 17.12 | 17.39 | 1,450,710 | -0.27(-1.51%) |
Nov 07, 2022 | 17.67 | 17.79 | 17.43 | 17.66 | 727,766 | +0.13(+0.74%) |
Nov 04, 2022 | 16.97 | 17.67 | 16.97 | 17.53 | 350,582 | +0.65(+3.88%) |
Nov 03, 2022 | 16.68 | 16.99 | 16.34 | 16.87 | 615,011 | -0.04(-0.22%) |
Nov 02, 2022 | 16.99 | 17.35 | 16.86 | 16.91 | 447,835 | -0.18(-1.08%) |