Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 01, 2023 | 16.70 | 16.77 | 15.77 | 16.26 | 3,609,164 | -0.54(-3.21%) |
Jan 31, 2023 | 16.65 | 17.05 | 16.44 | 16.80 | 3,299,450 | +0.10(+0.60%) |
Jan 30, 2023 | 16.41 | 16.84 | 16.29 | 16.70 | 2,245,701 | -0.06(-0.36%) |
Jan 27, 2023 | 16.98 | 17.06 | 16.58 | 16.76 | 2,633,331 | -0.16(-0.95%) |
Jan 26, 2023 | 17.49 | 17.62 | 16.46 | 16.92 | 3,543,030 | -0.35(-2.03%) |
Jan 25, 2023 | 16.13 | 17.46 | 15.99 | 17.27 | 3,132,872 | +1.02(+6.28%) |
Jan 24, 2023 | 16.10 | 16.43 | 15.76 | 16.25 | 2,433,543 | +0.13(+0.81%) |
Jan 23, 2023 | 16.02 | 16.19 | 15.89 | 16.12 | 1,995,704 | +0.12(+0.75%) |
Jan 20, 2023 | 16.18 | 16.54 | 15.76 | 16.00 | 2,856,489 | +0.08(+0.50%) |
Jan 19, 2023 | 15.76 | 16.23 | 15.73 | 15.92 | 3,089,463 | -0.19(-1.18%) |
Jan 18, 2023 | 17.51 | 17.57 | 16.07 | 16.11 | 3,215,258 | -1.07(-6.23%) |
Jan 17, 2023 | 17.13 | 17.32 | 16.89 | 17.18 | 2,598,878 | -0.19(-1.09%) |
Jan 13, 2023 | 17.37 | 17.42 | 16.57 | 17.37 | 2,164,963 | -0.07(-0.40%) |
Jan 12, 2023 | 17.17 | 17.86 | 16.87 | 17.44 | 2,540,547 | +0.30(+1.75%) |
Jan 11, 2023 | 17.63 | 17.75 | 16.91 | 17.14 | 1,809,473 | -0.46(-2.61%) |
Jan 10, 2023 | 17.35 | 17.69 | 16.80 | 17.60 | 1,841,156 | +0.50(+2.92%) |
Jan 09, 2023 | 17.59 | 17.85 | 16.82 | 17.10 | 1,930,798 | +0.22(+1.30%) |
Jan 06, 2023 | 17.03 | 17.56 | 16.65 | 16.88 | 2,223,818 | +0.17(+1.02%) |
Jan 05, 2023 | 16.41 | 16.81 | 16.30 | 16.71 | 2,058,374 | +0.41(+2.52%) |
Jan 04, 2023 | 15.81 | 16.75 | 15.66 | 16.30 | 4,241,718 | +0.60(+3.82%) |
Jan 03, 2023 | 16.80 | 16.83 | 15.35 | 15.70 | 2,102,853 | -1.14(-6.77%) |
Dec 30, 2022 | 17.05 | 17.05 | 16.62 | 16.84 | 1,429,620 | -0.16(-0.94%) |
Dec 29, 2022 | 16.04 | 17.02 | 16.04 | 17.00 | 1,361,385 | +0.78(+4.81%) |
Dec 28, 2022 | 16.90 | 16.90 | 16.11 | 16.22 | 1,241,409 | -0.71(-4.19%) |
Dec 27, 2022 | 17.10 | 17.19 | 16.66 | 16.93 | 1,556,466 | +0.08(+0.47%) |
Dec 23, 2022 | 16.40 | 16.89 | 16.08 | 16.85 | 1,467,782 | +0.84(+5.25%) |
Dec 22, 2022 | 16.55 | 16.56 | 15.65 | 16.01 | 1,652,854 | -0.61(-3.67%) |
Dec 21, 2022 | 17.59 | 17.60 | 16.33 | 16.62 | 3,840,125 | -0.34(-2.00%) |
Dec 20, 2022 | 16.16 | 17.02 | 16.14 | 16.96 | 2,013,633 | +0.73(+4.50%) |
Dec 19, 2022 | 16.43 | 16.67 | 16.07 | 16.23 | 1,525,637 | +0.04(+0.25%) |
Dec 16, 2022 | 15.96 | 16.34 | 15.79 | 16.19 | 9,738,336 | -0.45(-2.70%) |
Dec 15, 2022 | 16.76 | 17.00 | 16.45 | 16.64 | 2,256,216 | -0.24(-1.42%) |
Dec 14, 2022 | 17.20 | 17.35 | 16.66 | 16.88 | 2,151,074 | -0.09(-0.53%) |
Dec 13, 2022 | 16.89 | 17.12 | 16.63 | 16.97 | 2,573,072 | +0.52(+3.16%) |
Dec 12, 2022 | 15.45 | 16.64 | 15.45 | 16.45 | 2,491,377 | +1.15(+7.52%) |
Dec 09, 2022 | 15.90 | 15.95 | 15.21 | 15.30 | 2,770,623 | -0.39(-2.49%) |
Dec 08, 2022 | 16.31 | 16.42 | 15.62 | 15.69 | 1,858,165 | -0.04(-0.25%) |
Dec 07, 2022 | 16.25 | 16.49 | 15.66 | 15.73 | 1,898,665 | -0.40(-2.48%) |
Dec 06, 2022 | 16.08 | 16.53 | 16.01 | 16.13 | 2,109,804 | -0.18(-1.10%) |
Dec 05, 2022 | 18.02 | 18.10 | 16.24 | 16.31 | 2,190,123 | -1.30(-7.38%) |
Dec 02, 2022 | 17.19 | 17.73 | 17.12 | 17.61 | 1,240,048 | +0.18(+1.03%) |