Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.12 | 18.30 | 18.05 | 18.30 | 8,201,788 | +0.11(+0.59%) |
Jan 30, 2023 | 18.22 | 18.38 | 18.15 | 18.19 | 9,090,684 | +0.03(+0.16%) |
Jan 27, 2023 | 18.12 | 18.26 | 18.01 | 18.16 | 5,559,384 | -0.27(-1.48%) |
Jan 26, 2023 | 18.19 | 18.45 | 18.09 | 18.44 | 6,416,533 | +0.31(+1.72%) |
Jan 25, 2023 | 18.23 | 18.24 | 18.04 | 18.12 | 8,471,251 | -0.27(-1.48%) |
Jan 24, 2023 | 18.46 | 18.49 | 18.34 | 18.40 | 7,238,537 | -0.15(-0.79%) |
Jan 23, 2023 | 18.41 | 18.60 | 18.31 | 18.54 | 4,437,416 | +0.26(+1.44%) |
Jan 20, 2023 | 18.18 | 18.32 | 18.09 | 18.28 | 6,294,029 | -0.03(-0.16%) |
Jan 19, 2023 | 18.28 | 18.41 | 18.25 | 18.31 | 4,720,418 | +0.06(+0.32%) |
Jan 18, 2023 | 18.32 | 18.48 | 18.25 | 18.25 | 6,511,882 | +0.08(+0.43%) |
Jan 17, 2023 | 18.12 | 18.37 | 18.12 | 18.17 | 7,545,242 | +0.15(+0.81%) |
Jan 13, 2023 | 17.90 | 18.08 | 17.75 | 18.03 | 10,673,202 | +0.12(+0.65%) |
Jan 12, 2023 | 18.03 | 18.06 | 17.57 | 17.91 | 11,150,865 | +0.27(+1.55%) |
Jan 11, 2023 | 17.34 | 17.67 | 17.27 | 17.64 | 9,278,342 | +0.28(+1.63%) |
Jan 10, 2023 | 17.45 | 17.46 | 17.22 | 17.35 | 9,778,337 | -0.17(-0.94%) |
Jan 09, 2023 | 17.61 | 17.75 | 17.51 | 17.52 | 11,073,264 | +0.18(+1.07%) |
Jan 06, 2023 | 17.06 | 17.36 | 17.00 | 17.34 | 9,159,791 | +0.13(+0.74%) |
Jan 05, 2023 | 17.34 | 17.39 | 17.21 | 17.21 | 6,596,194 | -0.41(-2.32%) |
Jan 04, 2023 | 17.46 | 17.69 | 17.38 | 17.62 | 10,726,360 | -0.13(-0.71%) |
Jan 03, 2023 | 17.70 | 17.86 | 17.57 | 17.74 | 11,343,786 | +0.21(+1.22%) |
Dec 30, 2022 | 17.61 | 17.69 | 17.37 | 17.53 | 4,590,723 | -0.22(-1.26%) |
Dec 29, 2022 | 17.61 | 17.89 | 17.61 | 17.75 | 5,107,375 | +0.27(+1.56%) |
Dec 28, 2022 | 17.57 | 17.71 | 17.44 | 17.48 | 6,032,932 | -0.07(-0.39%) |
Dec 27, 2022 | 17.53 | 17.61 | 17.36 | 17.55 | 5,078,553 | +0.11(+0.61%) |
Dec 23, 2022 | 17.34 | 17.47 | 17.26 | 17.44 | 3,785,989 | -0.01(-0.06%) |
Dec 22, 2022 | 17.56 | 17.60 | 17.25 | 17.45 | 8,127,730 | -0.28(-1.59%) |
Dec 21, 2022 | 17.54 | 17.78 | 17.54 | 17.73 | 5,676,805 | +0.16(+0.89%) |
Dec 20, 2022 | 17.47 | 17.72 | 17.42 | 17.58 | 6,661,496 | +0.18(+1.01%) |
Dec 19, 2022 | 17.38 | 17.51 | 17.32 | 17.40 | 11,060,789 | +0.15(+0.85%) |
Dec 16, 2022 | 17.63 | 17.73 | 17.22 | 17.26 | 15,789,198 | -0.43(-2.42%) |
Dec 15, 2022 | 17.84 | 17.87 | 17.53 | 17.69 | 6,748,539 | -0.54(-2.94%) |
Dec 14, 2022 | 18.25 | 18.46 | 18.10 | 18.22 | 7,933,216 | -0.01(-0.05%) |
Dec 13, 2022 | 18.50 | 18.64 | 18.13 | 18.23 | 13,545,708 | +0.31(+1.74%) |
Dec 12, 2022 | 18.00 | 18.04 | 17.87 | 17.92 | 6,925,649 | -0.08(-0.43%) |
Dec 09, 2022 | 18.42 | 18.50 | 17.92 | 18.00 | 12,853,533 | -1.06(-5.57%) |
Dec 08, 2022 | 19.02 | 19.29 | 18.97 | 19.06 | 7,060,261 | +0.18(+0.98%) |
Dec 07, 2022 | 18.83 | 18.91 | 18.72 | 18.87 | 8,308,955 | -0.02(-0.10%) |
Dec 06, 2022 | 18.97 | 19.06 | 18.67 | 18.89 | 11,993,150 | -0.33(-1.72%) |
Dec 05, 2022 | 19.51 | 19.61 | 19.07 | 19.22 | 7,859,525 | -0.43(-2.18%) |
Dec 02, 2022 | 19.56 | 19.75 | 19.33 | 19.65 | 5,830,045 | -0.31(-1.56%) |
Dec 01, 2022 | 19.86 | 20.02 | 19.71 | 19.96 | 5,739,776 | +0.16(+0.79%) |
Nov 30, 2022 | 19.31 | 19.82 | 19.24 | 19.81 | 7,185,647 | +0.62(+3.25%) |
Nov 29, 2022 | 19.19 | 19.36 | 19.15 | 19.18 | 5,667,574 | +0.08(+0.41%) |
Nov 28, 2022 | 19.37 | 19.43 | 19.09 | 19.11 | 4,153,930 | -0.28(-1.46%) |
Nov 25, 2022 | 19.30 | 19.48 | 19.25 | 19.39 | 3,247,679 | +0.38(+2.00%) |
Nov 23, 2022 | 18.80 | 19.03 | 18.79 | 19.01 | 3,419,222 | +0.16(+0.83%) |
Nov 22, 2022 | 18.77 | 18.89 | 18.74 | 18.85 | 4,731,515 | +0.07(+0.36%) |
Nov 21, 2022 | 18.75 | 18.82 | 18.73 | 18.79 | 7,633,795 | -0.17(-0.87%) |
Nov 18, 2022 | 19.16 | 19.16 | 18.84 | 18.95 | 2,819,501 | -0.01(-0.05%) |
Nov 17, 2022 | 18.87 | 19.01 | 18.82 | 18.96 | 4,228,227 | -0.20(-1.07%) |
Nov 16, 2022 | 19.13 | 19.29 | 19.09 | 19.17 | 4,870,680 | -0.07(-0.35%) |
Nov 15, 2022 | 19.45 | 19.53 | 19.21 | 19.23 | 5,277,081 | +0.20(+1.07%) |
Nov 14, 2022 | 19.10 | 19.27 | 19.03 | 19.03 | 5,825,579 | -0.19(-1.01%) |
Nov 11, 2022 | 18.99 | 19.26 | 18.84 | 19.22 | 6,421,066 | +0.54(+2.86%) |
Nov 10, 2022 | 18.58 | 18.77 | 18.42 | 18.69 | 9,537,047 | +0.70(+3.90%) |
Nov 09, 2022 | 18.02 | 18.25 | 17.98 | 17.99 | 10,475,451 | -0.25(-1.39%) |
Nov 08, 2022 | 18.20 | 18.44 | 18.12 | 18.24 | 6,357,101 | +0.16(+0.86%) |
Nov 07, 2022 | 17.76 | 18.16 | 17.76 | 18.08 | 6,452,466 | +0.24(+1.36%) |
Nov 04, 2022 | 17.78 | 17.97 | 17.61 | 17.84 | 11,198,325 | +0.14(+0.77%) |
Nov 03, 2022 | 17.71 | 17.78 | 17.60 | 17.71 | 11,638,982 | -0.21(-1.19%) |
Nov 02, 2022 | 18.21 | 17.91 | 17.92 | 6,545,181 | -0.49(-2.64%) |