Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.12 | 16.50 | 15.91 | 16.26 | 3,408,702 | +0.10(+0.60%) |
Jan 30, 2023 | 15.88 | 16.30 | 15.77 | 16.16 | 2,320,061 | -0.06(-0.36%) |
Jan 27, 2023 | 16.44 | 16.51 | 16.05 | 16.22 | 2,720,526 | -0.15(-0.95%) |
Jan 26, 2023 | 16.93 | 17.06 | 15.93 | 16.38 | 3,660,347 | -0.34(-2.03%) |
Jan 25, 2023 | 15.61 | 16.91 | 15.48 | 16.72 | 3,236,608 | +0.99(+6.28%) |
Jan 24, 2023 | 15.58 | 15.91 | 15.25 | 15.73 | 2,514,123 | +0.13(+0.81%) |
Jan 23, 2023 | 15.51 | 15.67 | 15.38 | 15.60 | 2,061,786 | +0.12(+0.75%) |
Jan 20, 2023 | 15.66 | 16.00 | 15.25 | 15.49 | 2,951,073 | +0.08(+0.50%) |
Jan 19, 2023 | 15.25 | 15.71 | 15.23 | 15.41 | 3,191,762 | -0.18(-1.18%) |
Jan 18, 2023 | 16.95 | 17.01 | 15.55 | 15.59 | 3,321,722 | -1.04(-6.23%) |
Jan 17, 2023 | 16.58 | 16.76 | 16.34 | 16.63 | 2,684,932 | -0.18(-1.09%) |
Jan 13, 2023 | 16.81 | 16.86 | 16.04 | 16.81 | 2,236,649 | -0.07(-0.40%) |
Jan 12, 2023 | 16.62 | 17.29 | 16.33 | 16.88 | 2,624,670 | +0.29(+1.75%) |
Jan 11, 2023 | 17.06 | 17.18 | 16.37 | 16.59 | 1,869,388 | -0.45(-2.61%) |
Jan 10, 2023 | 16.79 | 17.12 | 16.26 | 17.04 | 1,902,120 | +0.48(+2.92%) |
Jan 09, 2023 | 17.03 | 17.28 | 16.28 | 16.55 | 1,994,731 | +0.21(+1.30%) |
Jan 06, 2023 | 16.48 | 17.00 | 16.12 | 16.34 | 2,297,453 | +0.16(+1.02%) |
Jan 05, 2023 | 15.88 | 16.27 | 15.78 | 16.17 | 2,126,531 | +0.40(+2.51%) |
Jan 04, 2023 | 15.30 | 16.22 | 15.16 | 15.78 | 4,382,171 | +0.58(+3.82%) |
Jan 03, 2023 | 16.26 | 16.29 | 14.85 | 15.20 | 2,172,483 | -1.10(-6.77%) |
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,476,957 | -0.15(-0.94%) |
Dec 29, 2022 | 15.53 | 16.47 | 15.53 | 16.46 | 1,406,463 | +0.76(+4.81%) |
Dec 28, 2022 | 16.36 | 16.36 | 15.60 | 15.70 | 1,282,514 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.64 | 16.13 | 16.39 | 1,608,004 | +0.08(+0.48%) |
Dec 23, 2022 | 15.87 | 16.35 | 15.56 | 16.31 | 1,516,383 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.03 | 15.15 | 15.50 | 1,707,583 | -0.59(-3.67%) |
Dec 21, 2022 | 17.03 | 17.04 | 15.81 | 16.09 | 3,967,280 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.42 | 2,080,308 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.14 | 15.55 | 15.71 | 1,576,154 | +0.04(+0.25%) |
Dec 16, 2022 | 15.45 | 15.82 | 15.28 | 15.67 | 10,060,794 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.46 | 15.92 | 16.11 | 2,330,924 | -0.23(-1.42%) |
Dec 14, 2022 | 16.65 | 16.79 | 16.13 | 16.34 | 2,222,301 | -0.09(-0.53%) |
Dec 13, 2022 | 16.35 | 16.57 | 16.10 | 16.43 | 2,658,272 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.11 | 14.95 | 15.92 | 2,573,872 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.44 | 14.73 | 14.81 | 2,862,364 | -0.38(-2.49%) |
Dec 08, 2022 | 15.79 | 15.89 | 15.12 | 15.19 | 1,919,693 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.16 | 15.23 | 1,961,534 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.50 | 15.61 | 2,179,664 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.79 | 2,262,643 | -1.26(-7.38%) |
Dec 02, 2022 | 16.64 | 17.16 | 16.57 | 17.05 | 1,281,108 | +0.17(+1.03%) |
Dec 01, 2022 | 17.61 | 17.90 | 16.86 | 16.87 | 1,205,498 | -0.50(-2.90%) |
Nov 30, 2022 | 17.27 | 17.46 | 16.85 | 17.37 | 1,888,257 | +0.54(+3.22%) |
Nov 29, 2022 | 16.83 | 17.08 | 16.61 | 16.83 | 1,195,528 | +0.36(+2.16%) |
Nov 28, 2022 | 16.25 | 16.81 | 16.24 | 16.48 | 2,563,752 | -0.46(-2.73%) |
Nov 25, 2022 | 17.29 | 17.47 | 16.88 | 16.94 | 794,811 | -0.45(-2.60%) |
Nov 23, 2022 | 17.30 | 17.49 | 17.04 | 17.39 | 1,162,877 | -0.45(-2.54%) |
Nov 22, 2022 | 17.66 | 18.01 | 17.63 | 17.84 | 1,988,582 | +0.65(+3.75%) |
Nov 21, 2022 | 17.30 | 17.38 | 16.14 | 17.20 | 3,356,690 | -0.70(-3.93%) |
Nov 18, 2022 | 17.59 | 18.03 | 17.21 | 17.90 | 2,074,197 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 18.13 | 17.09 | 17.89 | 1,673,753 | -0.09(-0.48%) |
Nov 16, 2022 | 18.01 | 18.21 | 17.83 | 17.98 | 1,739,150 | -0.32(-1.74%) |
Nov 15, 2022 | 18.08 | 18.38 | 17.97 | 18.30 | 2,360,367 | +0.31(+1.71%) |
Nov 14, 2022 | 18.30 | 18.90 | 17.98 | 17.99 | 2,002,119 | -0.61(-3.26%) |
Nov 11, 2022 | 18.79 | 19.09 | 18.39 | 18.60 | 2,609,441 | +0.34(+1.85%) |
Nov 10, 2022 | 17.81 | 18.44 | 17.67 | 18.26 | 2,965,914 | +0.97(+5.63%) |
Nov 09, 2022 | 18.22 | 18.22 | 17.17 | 17.29 | 3,980,473 | -1.30(-7.00%) |
Nov 08, 2022 | 18.28 | 18.70 | 18.14 | 18.59 | 2,239,811 | +0.20(+1.10%) |
Nov 07, 2022 | 17.72 | 18.41 | 17.56 | 18.38 | 1,922,800 | +0.93(+5.30%) |
Nov 04, 2022 | 18.01 | 18.28 | 17.31 | 17.46 | 2,796,039 | -0.13(-0.77%) |
Nov 03, 2022 | 17.00 | 17.75 | 16.71 | 17.59 | 2,855,716 | +0.65(+3.81%) |
Nov 02, 2022 | 17.45 | 16.86 | 16.95 | 3,475,814 | -0.40(-2.33%) |