Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.12 | 17.67 | 17.12 | 17.60 | 2,687,236 | +0.59(+3.49%) |
Jan 30, 2023 | 16.83 | 17.31 | 16.80 | 17.01 | 2,391,506 | -0.01(-0.06%) |
Jan 27, 2023 | 16.95 | 17.35 | 16.81 | 17.02 | 3,561,592 | +0.06(+0.34%) |
Jan 26, 2023 | 17.02 | 17.08 | 16.10 | 16.96 | 5,912,984 | +1.18(+7.45%) |
Jan 25, 2023 | 15.83 | 16.03 | 15.44 | 15.78 | 4,279,716 | -0.21(-1.32%) |
Jan 24, 2023 | 16.26 | 16.26 | 15.89 | 15.99 | 2,643,157 | -0.10(-0.59%) |
Jan 23, 2023 | 15.48 | 16.30 | 15.42 | 16.09 | 3,172,164 | +0.45(+2.87%) |
Jan 20, 2023 | 15.41 | 15.80 | 15.21 | 15.64 | 2,952,526 | +0.41(+2.70%) |
Jan 19, 2023 | 15.48 | 15.51 | 15.11 | 15.23 | 1,814,706 | -0.29(-1.85%) |
Jan 18, 2023 | 15.21 | 15.66 | 15.16 | 15.52 | 2,578,624 | -0.06(-0.37%) |
Jan 17, 2023 | 15.78 | 15.78 | 15.40 | 15.57 | 2,277,556 | -0.25(-1.57%) |
Jan 13, 2023 | 15.76 | 15.97 | 15.53 | 15.82 | 1,823,972 | -0.11(-0.66%) |
Jan 12, 2023 | 16.17 | 16.17 | 15.86 | 15.93 | 1,492,681 | -0.14(-0.89%) |
Jan 11, 2023 | 15.78 | 16.10 | 15.55 | 16.07 | 2,810,821 | -0.29(-1.75%) |
Jan 10, 2023 | 16.10 | 16.37 | 15.82 | 16.36 | 1,160,894 | +0.25(+1.54%) |
Jan 09, 2023 | 15.80 | 16.14 | 15.59 | 16.11 | 1,485,365 | +0.31(+1.94%) |
Jan 06, 2023 | 15.69 | 15.91 | 15.61 | 15.80 | 1,300,441 | +0.20(+1.29%) |
Jan 05, 2023 | 15.54 | 15.87 | 15.35 | 15.60 | 1,429,661 | -0.15(-0.97%) |
Jan 04, 2023 | 15.10 | 15.77 | 14.94 | 15.76 | 2,224,618 | +0.87(+5.85%) |
Jan 03, 2023 | 15.09 | 15.10 | 14.70 | 14.89 | 1,389,130 | +0.04(+0.26%) |
Dec 30, 2022 | 14.76 | 14.95 | 14.64 | 14.85 | 949,840 | -0.11(-0.70%) |
Dec 29, 2022 | 14.76 | 15.01 | 14.76 | 14.95 | 1,228,597 | +0.25(+1.69%) |
Dec 28, 2022 | 14.82 | 14.94 | 14.49 | 14.70 | 1,616,953 | -0.10(-0.65%) |
Dec 27, 2022 | 14.83 | 14.91 | 14.67 | 14.80 | 656,110 | -0.01(-0.06%) |
Dec 23, 2022 | 14.76 | 14.81 | 14.55 | 14.81 | 970,181 | +0.05(+0.32%) |
Dec 22, 2022 | 14.35 | 14.81 | 14.24 | 14.76 | 1,745,280 | +0.11(+0.72%) |
Dec 21, 2022 | 15.25 | 15.42 | 14.66 | 14.66 | 1,728,462 | -0.12(-0.84%) |
Dec 20, 2022 | 15.00 | 15.11 | 14.68 | 14.78 | 1,726,250 | -0.30(-1.97%) |
Dec 19, 2022 | 15.07 | 15.14 | 14.86 | 15.08 | 1,235,092 | -0.11(-0.76%) |
Dec 16, 2022 | 15.11 | 15.35 | 15.05 | 15.19 | 2,193,255 | -0.13(-0.87%) |
Dec 15, 2022 | 15.70 | 15.83 | 15.31 | 15.33 | 2,261,928 | -0.72(-4.47%) |
Dec 14, 2022 | 16.19 | 16.21 | 15.75 | 16.04 | 1,581,173 | -0.05(-0.30%) |
Dec 13, 2022 | 16.71 | 16.88 | 15.82 | 16.09 | 2,740,014 | -0.16(-1.00%) |
Dec 12, 2022 | 15.44 | 16.26 | 15.42 | 16.25 | 2,318,543 | +0.57(+3.66%) |
Dec 09, 2022 | 15.98 | 16.07 | 15.67 | 15.68 | 1,351,840 | -0.42(-2.61%) |
Dec 08, 2022 | 15.73 | 16.18 | 15.73 | 16.10 | 1,744,752 | +0.40(+2.56%) |
Dec 07, 2022 | 15.50 | 15.89 | 15.36 | 15.70 | 1,545,558 | +0.11(+0.74%) |
Dec 06, 2022 | 15.69 | 15.93 | 15.55 | 15.58 | 2,156,828 | -0.11(-0.67%) |
Dec 05, 2022 | 16.08 | 16.13 | 15.55 | 15.69 | 2,604,519 | -0.59(-3.64%) |
Dec 02, 2022 | 15.60 | 16.32 | 15.55 | 16.28 | 2,127,267 | +0.48(+3.03%) |
Dec 01, 2022 | 15.86 | 16.19 | 15.73 | 15.80 | 1,182,310 | -0.01(-0.06%) |
Nov 30, 2022 | 15.62 | 15.81 | 15.14 | 15.81 | 1,893,160 | +0.35(+2.29%) |
Nov 29, 2022 | 15.31 | 15.60 | 15.16 | 15.46 | 2,492,465 | +0.09(+0.56%) |
Nov 28, 2022 | 15.19 | 15.53 | 15.19 | 15.37 | 1,806,004 | -0.04(-0.25%) |
Nov 25, 2022 | 15.40 | 15.53 | 15.33 | 15.41 | 624,802 | +0.03(+0.19%) |
Nov 23, 2022 | 15.29 | 15.45 | 15.11 | 15.38 | 2,496,570 | -0.05(-0.31%) |
Nov 22, 2022 | 15.25 | 15.50 | 15.15 | 15.43 | 1,775,071 | +0.39(+2.61%) |
Nov 21, 2022 | 14.98 | 15.09 | 14.60 | 15.04 | 1,414,101 | -0.03(-0.19%) |
Nov 18, 2022 | 15.26 | 15.32 | 14.99 | 15.07 | 1,451,804 | +0.17(+1.16%) |
Nov 17, 2022 | 14.79 | 14.89 | 14.51 | 14.89 | 3,162,376 | -0.11(-0.76%) |
Nov 16, 2022 | 15.26 | 15.26 | 14.55 | 15.01 | 2,466,052 | -0.66(-4.21%) |
Nov 15, 2022 | 15.61 | 16.04 | 15.57 | 15.67 | 2,164,044 | +0.39(+2.57%) |
Nov 14, 2022 | 15.40 | 15.64 | 15.23 | 15.28 | 1,896,656 | -0.33(-2.15%) |
Nov 11, 2022 | 14.83 | 15.75 | 14.79 | 15.61 | 2,525,016 | +0.84(+5.70%) |
Nov 10, 2022 | 14.49 | 14.82 | 14.29 | 14.77 | 2,850,545 | +0.89(+6.41%) |
Nov 09, 2022 | 14.00 | 14.29 | 13.75 | 13.88 | 2,631,393 | -0.33(-2.36%) |
Nov 08, 2022 | 14.79 | 14.81 | 13.98 | 14.22 | 3,463,702 | -0.46(-3.13%) |
Nov 07, 2022 | 14.77 | 14.77 | 14.35 | 14.67 | 1,121,392 | +0.07(+0.46%) |
Nov 04, 2022 | 14.58 | 14.75 | 14.32 | 14.61 | 1,484,183 | +0.38(+2.69%) |
Nov 03, 2022 | 13.91 | 14.67 | 13.84 | 14.23 | 2,171,149 | +0.19(+1.36%) |
Nov 02, 2022 | 14.36 | 14.03 | 14.03 | 2,492,196 | -0.37(-2.57%) |