Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.01 | 18.21 | 17.88 | 18.17 | 16,238,242 | +0.07(+0.36%) |
Jan 30, 2023 | 18.21 | 18.35 | 18.03 | 18.10 | 15,153,887 | -0.18(-0.97%) |
Jan 27, 2023 | 18.19 | 18.37 | 18.03 | 18.28 | 21,105,710 | -0.02(-0.10%) |
Jan 26, 2023 | 18.29 | 18.33 | 18.03 | 18.30 | 25,529,732 | -0.09(-0.51%) |
Jan 25, 2023 | 17.90 | 18.43 | 17.86 | 18.39 | 20,941,506 | +0.34(+1.91%) |
Jan 24, 2023 | 17.66 | 18.12 | 17.63 | 18.05 | 20,455,898 | +0.18(+0.99%) |
Jan 23, 2023 | 17.40 | 17.91 | 17.33 | 17.87 | 29,088,674 | +0.24(+1.37%) |
Jan 20, 2023 | 17.29 | 17.64 | 17.21 | 17.63 | 17,804,000 | +0.23(+1.34%) |
Jan 19, 2023 | 17.12 | 17.53 | 17.10 | 17.40 | 18,655,866 | +0.32(+1.85%) |
Jan 18, 2023 | 17.61 | 17.71 | 17.08 | 17.08 | 16,929,094 | -0.34(-1.97%) |
Jan 17, 2023 | 18.05 | 18.08 | 17.35 | 17.42 | 23,107,298 | -0.83(-4.53%) |
Jan 13, 2023 | 18.07 | 18.42 | 18.06 | 18.25 | 17,854,232 | +0.20(+1.08%) |
Jan 12, 2023 | 18.15 | 18.22 | 17.85 | 18.06 | 14,862,490 | +0.20(+1.09%) |
Jan 11, 2023 | 18.09 | 18.14 | 17.61 | 17.86 | 15,432,664 | -0.16(-0.88%) |
Jan 10, 2023 | 17.66 | 18.08 | 17.51 | 18.02 | 17,753,052 | +0.39(+2.21%) |
Jan 09, 2023 | 17.86 | 18.00 | 17.62 | 17.63 | 19,736,104 | -0.07(-0.37%) |
Jan 06, 2023 | 17.75 | 17.81 | 17.21 | 17.69 | 23,355,888 | +0.24(+1.38%) |
Jan 05, 2023 | 17.32 | 17.50 | 17.04 | 17.45 | 19,283,042 | -0.09(-0.53%) |
Jan 04, 2023 | 16.87 | 17.71 | 16.83 | 17.54 | 31,040,890 | +0.98(+5.89%) |
Jan 03, 2023 | 16.30 | 16.68 | 16.22 | 16.57 | 17,578,304 | +0.60(+3.78%) |
Dec 30, 2022 | 16.09 | 16.11 | 15.83 | 15.96 | 13,797,750 | -0.07(-0.41%) |
Dec 29, 2022 | 16.14 | 16.23 | 16.00 | 16.03 | 8,895,271 | +0.04(+0.23%) |
Dec 28, 2022 | 16.36 | 16.41 | 15.90 | 15.99 | 13,956,177 | -0.52(-3.15%) |
Dec 27, 2022 | 16.23 | 16.66 | 16.20 | 16.51 | 12,536,365 | +0.35(+2.19%) |
Dec 23, 2022 | 16.10 | 16.26 | 15.88 | 16.16 | 13,775,108 | +0.08(+0.52%) |
Dec 22, 2022 | 16.01 | 16.15 | 15.76 | 16.08 | 17,479,410 | -0.19(-1.14%) |
Dec 21, 2022 | 16.17 | 16.42 | 16.10 | 16.26 | 21,764,782 | +0.20(+1.27%) |
Dec 20, 2022 | 15.66 | 16.18 | 15.63 | 16.06 | 27,713,482 | +0.68(+4.41%) |
Dec 19, 2022 | 15.73 | 15.78 | 15.31 | 15.38 | 17,656,352 | -0.33(-2.07%) |
Dec 16, 2022 | 15.46 | 15.85 | 15.38 | 15.70 | 21,224,952 | +0.23(+1.50%) |
Dec 15, 2022 | 15.75 | 15.89 | 15.46 | 15.47 | 20,605,100 | -0.69(-4.26%) |
Dec 14, 2022 | 16.19 | 16.35 | 15.91 | 16.16 | 19,622,400 | -0.05(-0.29%) |
Dec 13, 2022 | 16.21 | 16.39 | 15.94 | 16.21 | 30,456,000 | +0.66(+4.24%) |
Dec 12, 2022 | 15.32 | 15.56 | 15.13 | 15.55 | 21,434,528 | +0.14(+0.90%) |
Dec 09, 2022 | 15.83 | 15.98 | 15.41 | 15.41 | 22,226,786 | -0.20(-1.31%) |
Dec 08, 2022 | 15.83 | 15.88 | 15.57 | 15.61 | 17,430,370 | -0.06(-0.36%) |
Dec 07, 2022 | 15.41 | 15.90 | 15.38 | 15.67 | 22,747,180 | +0.38(+2.49%) |
Dec 06, 2022 | 15.57 | 15.71 | 15.19 | 15.29 | 18,466,746 | -0.06(-0.42%) |
Dec 05, 2022 | 15.62 | 15.71 | 15.31 | 15.35 | 22,847,396 | -0.43(-2.71%) |
Dec 02, 2022 | 15.59 | 15.93 | 15.41 | 15.78 | 20,191,876 | -0.10(-0.64%) |
Dec 01, 2022 | 15.57 | 16.11 | 15.49 | 15.88 | 33,572,212 | +0.72(+4.72%) |
Nov 30, 2022 | 14.90 | 15.28 | 14.75 | 15.17 | 27,418,604 | +0.42(+2.84%) |
Nov 29, 2022 | 14.49 | 14.83 | 14.44 | 14.75 | 16,966,246 | +0.67(+4.77%) |
Nov 28, 2022 | 14.58 | 14.61 | 14.08 | 14.08 | 28,644,562 | -0.47(-3.25%) |
Nov 25, 2022 | 14.70 | 14.78 | 14.54 | 14.55 | 10,342,220 | -0.19(-1.29%) |
Nov 23, 2022 | 14.47 | 14.80 | 14.44 | 14.74 | 15,613,587 | +0.20(+1.37%) |
Nov 22, 2022 | 14.08 | 14.58 | 13.96 | 14.54 | 18,265,760 | +0.60(+4.30%) |
Nov 21, 2022 | 14.09 | 14.09 | 13.74 | 13.94 | 13,104,060 | -0.25(-1.73%) |
Nov 18, 2022 | 14.17 | 14.19 | 13.95 | 14.19 | 17,369,594 | +0.05(+0.32%) |
Nov 17, 2022 | 14.03 | 14.19 | 13.94 | 14.14 | 17,540,238 | -0.20(-1.39%) |
Nov 16, 2022 | 14.47 | 14.67 | 14.33 | 14.34 | 12,572,794 | -0.19(-1.31%) |
Nov 15, 2022 | 14.87 | 14.94 | 14.33 | 14.53 | 26,991,020 | -0.17(-1.17%) |
Nov 14, 2022 | 14.83 | 14.91 | 14.56 | 14.70 | 19,618,220 | -0.23(-1.52%) |
Nov 11, 2022 | 14.93 | 15.06 | 14.81 | 14.93 | 19,681,632 | +0.01(+0.06%) |
Nov 10, 2022 | 14.64 | 14.94 | 14.48 | 14.92 | 31,448,166 | +0.98(+7.04%) |
Nov 09, 2022 | 14.11 | 14.36 | 13.86 | 13.94 | 19,414,424 | -0.24(-1.67%) |
Nov 08, 2022 | 13.28 | 14.35 | 13.21 | 14.18 | 41,178,020 | +0.94(+7.14%) |
Nov 07, 2022 | 12.98 | 13.24 | 12.88 | 13.23 | 24,700,606 | +0.34(+2.61%) |
Nov 04, 2022 | 12.44 | 12.93 | 12.32 | 12.90 | 41,749,372 | +1.00(+8.40%) |
Nov 03, 2022 | 12.96 | 12.96 | 11.81 | 11.90 | 64,720,256 | -1.13(-8.65%) |
Nov 02, 2022 | 13.80 | 12.97 | 13.02 | 36,814,516 | -0.73(-5.28%) |