Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.16 | 19.64 | 19.06 | 19.64 | 698,202 | +0.61(+3.21%) |
Jan 30, 2023 | 18.98 | 19.25 | 18.93 | 19.03 | 511,631 | -0.11(-0.57%) |
Jan 27, 2023 | 19.09 | 19.45 | 19.07 | 19.14 | 654,277 | -0.03(-0.16%) |
Jan 26, 2023 | 19.34 | 19.59 | 18.92 | 19.17 | 679,717 | +0.12(+0.63%) |
Jan 25, 2023 | 18.46 | 19.23 | 18.35 | 19.05 | 680,805 | +0.21(+1.11%) |
Jan 24, 2023 | 18.82 | 18.89 | 18.50 | 18.84 | 514,055 | +0.02(+0.11%) |
Jan 23, 2023 | 18.40 | 18.91 | 18.30 | 18.82 | 559,178 | +0.45(+2.45%) |
Jan 20, 2023 | 18.34 | 18.43 | 17.84 | 18.37 | 740,686 | +0.30(+1.66%) |
Jan 19, 2023 | 17.59 | 18.16 | 17.59 | 18.07 | 506,511 | +0.35(+1.98%) |
Jan 18, 2023 | 17.65 | 18.16 | 17.65 | 17.72 | 440,838 | +0.10(+0.57%) |
Jan 17, 2023 | 17.63 | 17.75 | 17.47 | 17.62 | 396,428 | -0.03(-0.17%) |
Jan 13, 2023 | 17.35 | 17.70 | 17.35 | 17.65 | 475,297 | +0.20(+1.15%) |
Jan 12, 2023 | 17.23 | 17.70 | 17.08 | 17.45 | 455,729 | +0.25(+1.45%) |
Jan 11, 2023 | 17.12 | 17.48 | 17.07 | 17.20 | 427,039 | +0.11(+0.64%) |
Jan 10, 2023 | 16.75 | 17.19 | 16.74 | 17.09 | 336,254 | +0.16(+0.95%) |
Jan 09, 2023 | 16.80 | 17.38 | 16.51 | 16.93 | 654,434 | +0.31(+1.87%) |
Jan 06, 2023 | 16.40 | 16.62 | 16.09 | 16.62 | 410,141 | +0.27(+1.65%) |
Jan 05, 2023 | 16.26 | 16.57 | 16.10 | 16.35 | 382,515 | -0.11(-0.67%) |
Jan 04, 2023 | 16.84 | 16.91 | 16.30 | 16.46 | 493,916 | -0.18(-1.08%) |
Jan 03, 2023 | 16.78 | 17.23 | 16.25 | 16.64 | 590,523 | +0.22(+1.34%) |
Dec 30, 2022 | 16.02 | 16.46 | 16.02 | 16.42 | 404,782 | +0.05(+0.31%) |
Dec 29, 2022 | 15.87 | 16.39 | 15.63 | 16.37 | 398,889 | +0.77(+4.94%) |
Dec 28, 2022 | 15.75 | 15.97 | 15.54 | 15.60 | 370,952 | -0.24(-1.52%) |
Dec 27, 2022 | 16.22 | 16.22 | 15.76 | 15.84 | 347,610 | -0.42(-2.58%) |
Dec 23, 2022 | 15.83 | 16.28 | 15.68 | 16.26 | 354,633 | +0.39(+2.46%) |
Dec 22, 2022 | 16.19 | 16.26 | 15.52 | 15.87 | 591,500 | -0.53(-3.23%) |
Dec 21, 2022 | 16.49 | 16.67 | 16.08 | 16.40 | 872,060 | -0.01(-0.06%) |
Dec 20, 2022 | 16.60 | 16.90 | 15.97 | 16.41 | 748,460 | -0.57(-3.36%) |
Dec 19, 2022 | 17.17 | 17.94 | 16.83 | 16.98 | 1,331,843 | +0.39(+2.35%) |
Dec 16, 2022 | 16.39 | 17.14 | 16.16 | 16.59 | 2,035,060 | +0.03(+0.18%) |
Dec 15, 2022 | 16.51 | 17.11 | 16.29 | 16.56 | 879,415 | -0.50(-2.93%) |
Dec 14, 2022 | 16.80 | 17.45 | 16.56 | 17.06 | 1,457,129 | +0.29(+1.73%) |
Dec 13, 2022 | 17.04 | 17.17 | 16.52 | 16.77 | 873,809 | +0.41(+2.51%) |
Dec 12, 2022 | 16.15 | 16.58 | 16.15 | 16.36 | 628,884 | +0.23(+1.43%) |
Dec 09, 2022 | 15.91 | 16.52 | 15.89 | 16.13 | 667,716 | +0.04(+0.25%) |
Dec 08, 2022 | 15.82 | 16.73 | 15.75 | 16.09 | 563,170 | +0.39(+2.48%) |
Dec 07, 2022 | 15.11 | 15.95 | 14.98 | 15.70 | 926,703 | +0.45(+2.95%) |
Dec 06, 2022 | 15.79 | 15.84 | 14.81 | 15.25 | 940,877 | -0.56(-3.54%) |
Dec 05, 2022 | 16.21 | 16.46 | 15.68 | 15.81 | 811,994 | -0.66(-4.01%) |
Dec 02, 2022 | 16.17 | 16.71 | 15.86 | 16.47 | 916,723 | -0.13(-0.78%) |
Dec 01, 2022 | 16.61 | 17.05 | 16.30 | 16.60 | 1,081,661 | +0.04(+0.24%) |
Nov 30, 2022 | 15.59 | 16.56 | 15.24 | 16.56 | 1,145,690 | +0.97(+6.22%) |
Nov 29, 2022 | 16.87 | 16.98 | 15.46 | 15.59 | 1,259,389 | -1.58(-9.20%) |
Nov 28, 2022 | 17.00 | 17.52 | 16.96 | 17.17 | 550,994 | -0.03(-0.17%) |
Nov 25, 2022 | 17.00 | 17.43 | 17.00 | 17.20 | 261,939 | +0.03(+0.17%) |
Nov 23, 2022 | 17.06 | 17.38 | 16.77 | 17.17 | 459,677 | -0.01(-0.06%) |
Nov 22, 2022 | 16.80 | 17.25 | 16.70 | 17.18 | 650,402 | +0.43(+2.57%) |
Nov 21, 2022 | 16.33 | 16.84 | 16.24 | 16.75 | 507,480 | +0.24(+1.45%) |
Nov 18, 2022 | 16.99 | 17.09 | 16.38 | 16.51 | 522,041 | +0.00(+0.00%) |
Nov 17, 2022 | 16.14 | 16.78 | 16.05 | 16.51 | 427,559 | -0.01(-0.06%) |
Nov 16, 2022 | 16.54 | 16.85 | 16.40 | 16.52 | 463,721 | -0.32(-1.90%) |
Nov 15, 2022 | 16.51 | 17.38 | 16.43 | 16.84 | 961,826 | +0.70(+4.34%) |
Nov 14, 2022 | 16.88 | 17.08 | 16.09 | 16.14 | 784,430 | -1.05(-6.11%) |
Nov 11, 2022 | 16.80 | 17.44 | 16.65 | 17.19 | 1,033,798 | +0.23(+1.36%) |
Nov 10, 2022 | 17.00 | 17.33 | 15.67 | 16.96 | 2,558,942 | +2.39(+16.40%) |
Nov 09, 2022 | 14.70 | 14.79 | 14.32 | 14.57 | 1,236,228 | -0.23(-1.55%) |
Nov 08, 2022 | 15.12 | 15.37 | 14.59 | 14.80 | 958,380 | -0.29(-1.92%) |
Nov 07, 2022 | 15.60 | 15.68 | 14.95 | 15.09 | 622,742 | -0.52(-3.33%) |
Nov 04, 2022 | 15.89 | 16.28 | 15.10 | 15.61 | 728,235 | -0.33(-2.07%) |
Nov 03, 2022 | 15.76 | 16.40 | 15.76 | 15.94 | 353,700 | -0.07(-0.44%) |
Nov 02, 2022 | 17.19 | 16.00 | 16.01 | 533,415 | -1.14(-6.65%) |