Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.73 | 14.73 | 14.58 | 14.69 | 2,503,988 | -0.01(-0.07%) |
Jan 30, 2023 | 14.69 | 14.72 | 14.67 | 14.70 | 1,318,997 | -0.01(-0.07%) |
Jan 27, 2023 | 14.78 | 14.78 | 14.68 | 14.71 | 1,690,193 | -0.08(-0.54%) |
Jan 26, 2023 | 14.90 | 14.90 | 14.73 | 14.79 | 3,801,662 | -0.11(-0.73%) |
Jan 25, 2023 | 14.96 | 14.97 | 14.43 | 14.90 | 7,542,921 | -0.09(-0.60%) |
Jan 24, 2023 | 15.03 | 15.04 | 14.95 | 14.99 | 4,715,802 | -0.04(-0.26%) |
Jan 23, 2023 | 15.03 | 15.05 | 15.00 | 15.03 | 3,300,242 | +0.02(+0.13%) |
Jan 20, 2023 | 15.07 | 15.07 | 14.99 | 15.01 | 4,407,765 | +0.00(+0.00%) |
Jan 19, 2023 | 15.06 | 15.08 | 15.01 | 15.01 | 1,453,100 | -0.01(-0.10%) |
Jan 18, 2023 | 15.07 | 15.09 | 15.01 | 15.02 | 4,136,216 | -0.03(-0.20%) |
Jan 17, 2023 | 15.05 | 15.08 | 15.04 | 15.05 | 6,405,646 | +0.03(+0.20%) |
Jan 13, 2023 | 15.05 | 15.07 | 15.02 | 15.02 | 4,061,091 | -0.06(-0.39%) |
Jan 12, 2023 | 15.04 | 15.09 | 15.04 | 15.08 | 2,103,660 | +0.02(+0.13%) |
Jan 11, 2023 | 15.00 | 15.06 | 15.00 | 15.06 | 1,898,307 | +0.06(+0.39%) |
Jan 10, 2023 | 15.09 | 15.09 | 14.95 | 15.00 | 4,817,973 | -0.09(-0.59%) |
Jan 09, 2023 | 15.10 | 15.11 | 15.09 | 15.09 | 3,826,949 | -0.01(-0.06%) |
Jan 06, 2023 | 15.10 | 15.12 | 15.10 | 15.10 | 1,600,010 | +0.02(+0.13%) |
Jan 05, 2023 | 15.09 | 15.11 | 15.08 | 15.08 | 1,547,081 | -0.02(-0.13%) |
Jan 04, 2023 | 15.09 | 15.12 | 15.09 | 15.10 | 756,601 | +0.01(+0.06%) |
Jan 03, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 785,234 | +0.00(+0.00%) |
Dec 30, 2022 | 15.09 | 15.11 | 15.09 | 15.09 | 657,577 | +0.00(+0.00%) |
Dec 29, 2022 | 15.09 | 15.10 | 15.08 | 15.09 | 452,434 | +0.00(+0.00%) |
Dec 28, 2022 | 15.07 | 15.09 | 15.07 | 15.09 | 740,677 | +0.01(+0.06%) |
Dec 27, 2022 | 15.05 | 15.08 | 15.04 | 15.08 | 343,814 | +0.02(+0.13%) |
Dec 23, 2022 | 15.02 | 15.07 | 15.01 | 15.06 | 800,785 | +0.04(+0.26%) |
Dec 22, 2022 | 15.00 | 15.03 | 14.99 | 15.02 | 472,481 | +0.00(+0.00%) |
Dec 21, 2022 | 15.02 | 15.04 | 15.00 | 15.02 | 672,679 | +0.03(+0.20%) |
Dec 20, 2022 | 15.01 | 15.04 | 14.99 | 14.99 | 2,338,677 | -0.04(-0.26%) |
Dec 19, 2022 | 15.05 | 15.07 | 14.97 | 15.03 | 2,910,942 | -0.03(-0.20%) |
Dec 16, 2022 | 15.08 | 15.08 | 15.06 | 15.06 | 2,890,033 | -0.04(-0.26%) |
Dec 15, 2022 | 15.11 | 15.11 | 15.10 | 15.10 | 492,920 | +0.00(+0.00%) |
Dec 14, 2022 | 15.10 | 15.11 | 15.09 | 15.10 | 569,072 | +0.00(+0.00%) |
Dec 13, 2022 | 15.09 | 15.11 | 15.06 | 15.10 | 1,369,192 | +0.01(+0.06%) |
Dec 12, 2022 | 15.07 | 15.09 | 15.06 | 15.09 | 712,794 | +0.01(+0.06%) |
Dec 09, 2022 | 15.06 | 15.09 | 15.06 | 15.08 | 480,602 | +0.01(+0.07%) |
Dec 08, 2022 | 15.09 | 15.10 | 15.04 | 15.07 | 1,564,408 | -0.02(-0.13%) |
Dec 07, 2022 | 15.07 | 15.10 | 15.05 | 15.09 | 2,037,768 | +0.00(+0.00%) |
Dec 06, 2022 | 15.09 | 15.10 | 15.07 | 15.09 | 648,304 | -0.01(-0.06%) |
Dec 05, 2022 | 15.09 | 15.11 | 15.09 | 15.10 | 846,959 | -0.01(-0.07%) |
Dec 02, 2022 | 15.11 | 15.12 | 15.10 | 15.11 | 432,973 | -0.01(-0.06%) |
Dec 01, 2022 | 15.10 | 15.14 | 15.09 | 15.12 | 739,780 | +0.00(+0.00%) |
Nov 30, 2022 | 15.08 | 15.14 | 15.05 | 15.12 | 2,361,302 | +0.05(+0.33%) |
Nov 29, 2022 | 15.11 | 15.12 | 15.07 | 15.07 | 459,139 | -0.04(-0.26%) |
Nov 28, 2022 | 15.12 | 15.13 | 15.10 | 15.11 | 951,220 | -0.03(-0.19%) |
Nov 25, 2022 | 15.13 | 15.15 | 15.12 | 15.14 | 223,407 | +0.00(+0.00%) |
Nov 23, 2022 | 15.10 | 15.16 | 15.10 | 15.14 | 542,986 | +0.02(+0.13%) |
Nov 22, 2022 | 15.10 | 15.12 | 15.09 | 15.12 | 710,556 | +0.01(+0.06%) |
Nov 21, 2022 | 15.06 | 15.12 | 15.06 | 15.11 | 3,124,922 | +0.03(+0.20%) |
Nov 18, 2022 | 15.11 | 15.11 | 15.02 | 15.08 | 3,008,130 | -0.04(-0.26%) |
Nov 17, 2022 | 15.06 | 15.13 | 15.06 | 15.12 | 1,571,744 | +0.01(+0.06%) |
Nov 16, 2022 | 15.06 | 15.11 | 15.05 | 15.11 | 2,710,772 | +0.04(+0.26%) |
Nov 15, 2022 | 15.05 | 15.07 | 15.04 | 15.07 | 2,754,457 | +0.01(+0.07%) |
Nov 14, 2022 | 15.04 | 15.06 | 15.02 | 15.06 | 2,083,714 | +0.04(+0.26%) |
Nov 11, 2022 | 15.04 | 15.05 | 15.02 | 15.02 | 3,008,477 | +0.02(+0.13%) |
Nov 10, 2022 | 15.04 | 15.07 | 15.00 | 15.00 | 3,124,504 | +0.00(+0.00%) |
Nov 09, 2022 | 15.05 | 15.07 | 15.00 | 15.00 | 2,143,954 | -0.05(-0.33%) |
Nov 08, 2022 | 15.03 | 15.07 | 15.02 | 15.05 | 2,010,112 | +0.04(+0.26%) |
Nov 07, 2022 | 15.04 | 15.08 | 15.01 | 15.01 | 3,587,459 | -0.02(-0.13%) |
Nov 04, 2022 | 15.05 | 15.06 | 15.03 | 15.03 | 1,557,857 | +0.00(+0.00%) |
Nov 03, 2022 | 15.03 | 15.05 | 15.02 | 15.03 | 2,223,282 | +0.02(+0.13%) |
Nov 02, 2022 | 15.01 | 15.08 | 15.01 | 15.01 | 5,982,177 | -0.01(-0.07%) |