Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.00 | 16.38 | 15.80 | 16.14 | 3,433,628 | +0.10(+0.60%) |
Jan 30, 2023 | 15.77 | 16.18 | 15.65 | 16.05 | 2,337,027 | -0.06(-0.36%) |
Jan 27, 2023 | 16.32 | 16.39 | 15.93 | 16.11 | 2,740,420 | -0.15(-0.95%) |
Jan 26, 2023 | 16.81 | 16.93 | 15.82 | 16.26 | 3,687,114 | -0.34(-2.03%) |
Jan 25, 2023 | 15.50 | 16.78 | 15.37 | 16.60 | 3,260,276 | +0.98(+6.28%) |
Jan 24, 2023 | 15.47 | 15.79 | 15.14 | 15.62 | 2,532,508 | +0.12(+0.81%) |
Jan 23, 2023 | 15.39 | 15.56 | 15.27 | 15.49 | 2,076,863 | +0.12(+0.75%) |
Jan 20, 2023 | 15.55 | 15.89 | 15.14 | 15.37 | 2,972,653 | +0.08(+0.50%) |
Jan 19, 2023 | 15.14 | 15.60 | 15.12 | 15.30 | 3,215,102 | -0.18(-1.18%) |
Jan 18, 2023 | 16.83 | 16.88 | 15.44 | 15.48 | 3,346,013 | -1.03(-6.23%) |
Jan 17, 2023 | 16.46 | 16.64 | 16.23 | 16.51 | 2,704,566 | -0.18(-1.09%) |
Jan 13, 2023 | 16.69 | 16.74 | 15.92 | 16.69 | 2,253,005 | -0.07(-0.40%) |
Jan 12, 2023 | 16.50 | 17.16 | 16.21 | 16.76 | 2,643,863 | +0.29(+1.75%) |
Jan 11, 2023 | 16.94 | 17.06 | 16.25 | 16.47 | 1,883,058 | -0.44(-2.61%) |
Jan 10, 2023 | 16.67 | 17.00 | 16.14 | 16.91 | 1,916,030 | +0.48(+2.92%) |
Jan 09, 2023 | 16.90 | 17.15 | 16.16 | 16.43 | 2,009,317 | +0.21(+1.30%) |
Jan 06, 2023 | 16.36 | 16.87 | 16.00 | 16.22 | 2,314,254 | +0.16(+1.02%) |
Jan 05, 2023 | 15.77 | 16.15 | 15.66 | 16.06 | 2,142,082 | +0.39(+2.52%) |
Jan 04, 2023 | 15.19 | 16.10 | 15.05 | 15.66 | 4,414,216 | +0.58(+3.82%) |
Jan 03, 2023 | 16.14 | 16.17 | 14.75 | 15.09 | 2,188,369 | -1.10(-6.77%) |
Dec 30, 2022 | 16.38 | 16.38 | 15.98 | 16.18 | 1,487,758 | -0.15(-0.94%) |
Dec 29, 2022 | 15.41 | 16.35 | 15.41 | 16.34 | 1,416,748 | +0.75(+4.81%) |
Dec 28, 2022 | 16.24 | 16.24 | 15.49 | 15.59 | 1,291,893 | -0.68(-4.19%) |
Dec 27, 2022 | 16.43 | 16.52 | 16.01 | 16.27 | 1,619,762 | +0.08(+0.47%) |
Dec 23, 2022 | 15.76 | 16.23 | 15.45 | 16.19 | 1,527,472 | +0.81(+5.25%) |
Dec 22, 2022 | 15.90 | 15.91 | 15.04 | 15.38 | 1,720,070 | -0.59(-3.67%) |
Dec 21, 2022 | 16.90 | 16.91 | 15.69 | 15.97 | 3,996,291 | -0.33(-2.00%) |
Dec 20, 2022 | 15.53 | 16.35 | 15.51 | 16.30 | 2,095,521 | +0.70(+4.50%) |
Dec 19, 2022 | 15.79 | 16.02 | 15.44 | 15.60 | 1,587,680 | +0.04(+0.25%) |
Dec 16, 2022 | 15.34 | 15.70 | 15.17 | 15.56 | 10,134,365 | -0.43(-2.70%) |
Dec 15, 2022 | 16.11 | 16.34 | 15.80 | 15.99 | 2,347,969 | -0.23(-1.42%) |
Dec 14, 2022 | 16.53 | 16.67 | 16.01 | 16.22 | 2,238,551 | -0.09(-0.53%) |
Dec 13, 2022 | 16.23 | 16.45 | 15.98 | 16.31 | 2,677,711 | +0.50(+3.16%) |
Dec 12, 2022 | 14.85 | 15.99 | 14.85 | 15.81 | 2,592,693 | +1.11(+7.52%) |
Dec 09, 2022 | 15.28 | 15.33 | 14.62 | 14.70 | 2,883,296 | -0.37(-2.49%) |
Dec 08, 2022 | 15.67 | 15.78 | 15.01 | 15.08 | 1,933,731 | -0.04(-0.25%) |
Dec 07, 2022 | 15.62 | 15.85 | 15.05 | 15.12 | 1,975,878 | -0.38(-2.48%) |
Dec 06, 2022 | 15.45 | 15.88 | 15.38 | 15.50 | 2,195,603 | -0.17(-1.10%) |
Dec 05, 2022 | 17.32 | 17.39 | 15.61 | 15.67 | 2,279,188 | -1.25(-7.38%) |
Dec 02, 2022 | 16.52 | 17.04 | 16.45 | 16.92 | 1,290,477 | +0.17(+1.03%) |
Dec 01, 2022 | 17.48 | 17.77 | 16.74 | 16.75 | 1,214,313 | -0.50(-2.90%) |
Nov 30, 2022 | 17.14 | 17.34 | 16.72 | 17.25 | 1,902,065 | +0.54(+3.22%) |
Nov 29, 2022 | 16.71 | 16.96 | 16.49 | 16.71 | 1,204,270 | +0.35(+2.16%) |
Nov 28, 2022 | 16.14 | 16.69 | 16.12 | 16.36 | 2,582,500 | -0.46(-2.73%) |
Nov 25, 2022 | 17.16 | 17.34 | 16.76 | 16.82 | 800,623 | -0.45(-2.60%) |
Nov 23, 2022 | 17.17 | 17.36 | 16.92 | 17.27 | 1,171,381 | -0.45(-2.54%) |
Nov 22, 2022 | 17.53 | 17.88 | 17.50 | 17.71 | 2,003,124 | +0.64(+3.75%) |
Nov 21, 2022 | 17.17 | 17.26 | 16.02 | 17.07 | 3,381,236 | -0.70(-3.93%) |
Nov 18, 2022 | 17.47 | 17.90 | 17.08 | 17.77 | 2,089,365 | +0.01(+0.05%) |
Nov 17, 2022 | 17.24 | 18.00 | 16.97 | 17.76 | 1,685,992 | -0.09(-0.48%) |
Nov 16, 2022 | 17.88 | 18.08 | 17.71 | 17.85 | 1,751,868 | -0.32(-1.74%) |
Nov 15, 2022 | 17.94 | 18.25 | 17.84 | 18.16 | 2,377,627 | +0.31(+1.71%) |
Nov 14, 2022 | 18.16 | 18.77 | 17.85 | 17.86 | 2,016,760 | -0.60(-3.26%) |
Nov 11, 2022 | 18.65 | 18.95 | 18.26 | 18.46 | 2,628,523 | +0.33(+1.85%) |
Nov 10, 2022 | 17.68 | 18.30 | 17.54 | 18.13 | 2,987,603 | +0.97(+5.63%) |
Nov 09, 2022 | 18.09 | 18.09 | 17.05 | 17.16 | 4,009,581 | -1.29(-7.00%) |
Nov 08, 2022 | 18.15 | 18.56 | 18.01 | 18.45 | 2,256,190 | +0.20(+1.10%) |
Nov 07, 2022 | 17.59 | 18.28 | 17.44 | 18.25 | 1,936,861 | +0.92(+5.30%) |
Nov 04, 2022 | 17.88 | 18.15 | 17.19 | 17.33 | 2,816,485 | -0.13(-0.77%) |
Nov 03, 2022 | 16.87 | 17.62 | 16.59 | 17.47 | 2,876,599 | +0.64(+3.81%) |
Nov 02, 2022 | 17.32 | 16.74 | 16.83 | 3,501,232 | -0.40(-2.33%) |