Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.03 | 20.54 | 19.78 | 20.52 | 1,050,513 | +0.58(+2.91%) |
Jan 30, 2023 | 19.56 | 20.20 | 19.38 | 19.94 | 1,251,988 | +0.12(+0.61%) |
Jan 27, 2023 | 19.10 | 20.13 | 19.02 | 19.82 | 1,041,875 | +0.77(+4.04%) |
Jan 26, 2023 | 19.26 | 19.31 | 18.80 | 19.05 | 592,001 | -0.16(-0.83%) |
Jan 25, 2023 | 18.47 | 19.28 | 18.32 | 19.21 | 851,542 | +0.59(+3.17%) |
Jan 24, 2023 | 19.44 | 19.50 | 18.55 | 18.62 | 557,149 | -0.87(-4.46%) |
Jan 23, 2023 | 19.10 | 19.58 | 19.03 | 19.49 | 651,217 | +0.63(+3.34%) |
Jan 20, 2023 | 18.42 | 18.86 | 18.17 | 18.86 | 788,025 | +0.61(+3.34%) |
Jan 19, 2023 | 18.10 | 18.44 | 17.91 | 18.25 | 875,449 | -0.04(-0.22%) |
Jan 18, 2023 | 19.09 | 19.38 | 18.08 | 18.29 | 900,750 | -0.78(-4.09%) |
Jan 17, 2023 | 19.04 | 19.44 | 19.01 | 19.07 | 600,596 | +0.04(+0.21%) |
Jan 13, 2023 | 19.00 | 19.46 | 18.91 | 19.03 | 934,633 | -0.08(-0.42%) |
Jan 12, 2023 | 19.49 | 19.52 | 18.94 | 19.11 | 929,775 | -0.17(-0.88%) |
Jan 11, 2023 | 18.80 | 19.29 | 18.64 | 19.28 | 821,859 | +0.76(+4.10%) |
Jan 10, 2023 | 17.99 | 18.68 | 17.99 | 18.52 | 660,948 | +0.47(+2.60%) |
Jan 09, 2023 | 17.98 | 18.52 | 17.77 | 18.05 | 1,115,457 | +0.20(+1.12%) |
Jan 06, 2023 | 17.39 | 18.07 | 17.17 | 17.85 | 689,461 | +0.64(+3.72%) |
Jan 05, 2023 | 17.21 | 17.36 | 16.70 | 17.21 | 706,210 | -0.03(-0.17%) |
Jan 04, 2023 | 16.32 | 17.27 | 16.27 | 17.24 | 797,495 | +1.11(+6.88%) |
Jan 03, 2023 | 16.30 | 16.48 | 15.98 | 16.13 | 856,250 | -0.05(-0.31%) |
Dec 30, 2022 | 16.12 | 16.20 | 15.94 | 16.18 | 562,707 | -0.09(-0.55%) |
Dec 29, 2022 | 15.96 | 16.33 | 15.71 | 16.27 | 592,744 | +0.43(+2.71%) |
Dec 28, 2022 | 16.04 | 16.25 | 15.75 | 15.84 | 672,116 | -0.13(-0.81%) |
Dec 27, 2022 | 15.80 | 16.12 | 15.55 | 15.97 | 562,725 | +0.12(+0.76%) |
Dec 23, 2022 | 15.62 | 15.87 | 15.46 | 15.85 | 558,899 | +0.13(+0.83%) |
Dec 22, 2022 | 15.54 | 15.72 | 15.32 | 15.72 | 721,704 | -0.01(-0.06%) |
Dec 21, 2022 | 15.50 | 15.93 | 15.47 | 15.73 | 708,118 | +0.36(+2.34%) |
Dec 20, 2022 | 15.74 | 15.79 | 15.20 | 15.37 | 866,451 | -0.57(-3.58%) |
Dec 19, 2022 | 16.02 | 16.22 | 15.83 | 15.94 | 828,572 | -0.08(-0.50%) |
Dec 16, 2022 | 16.06 | 16.30 | 15.87 | 16.02 | 3,580,594 | -0.20(-1.23%) |
Dec 15, 2022 | 17.23 | 17.27 | 16.12 | 16.22 | 1,439,394 | -1.26(-7.21%) |
Dec 14, 2022 | 17.63 | 18.02 | 17.30 | 17.48 | 743,344 | -0.20(-1.13%) |
Dec 13, 2022 | 18.13 | 18.52 | 17.53 | 17.68 | 943,887 | +0.08(+0.45%) |
Dec 12, 2022 | 17.53 | 17.73 | 17.42 | 17.60 | 652,992 | +0.09(+0.51%) |
Dec 09, 2022 | 17.35 | 17.70 | 17.30 | 17.51 | 510,406 | +0.04(+0.23%) |
Dec 08, 2022 | 17.75 | 18.09 | 17.36 | 17.47 | 646,063 | -0.33(-1.85%) |
Dec 07, 2022 | 18.02 | 18.20 | 17.56 | 17.80 | 729,279 | -0.13(-0.73%) |
Dec 06, 2022 | 18.16 | 18.27 | 17.87 | 17.93 | 566,453 | -0.28(-1.54%) |
Dec 05, 2022 | 18.85 | 18.86 | 18.11 | 18.21 | 591,165 | -0.71(-3.75%) |
Dec 02, 2022 | 18.40 | 18.94 | 18.21 | 18.92 | 723,475 | +0.18(+0.96%) |
Dec 01, 2022 | 18.84 | 19.11 | 18.57 | 18.74 | 955,753 | +0.00(+0.00%) |
Nov 30, 2022 | 18.62 | 18.91 | 18.14 | 18.74 | 1,204,137 | +0.06(+0.32%) |
Nov 29, 2022 | 18.36 | 18.72 | 18.28 | 18.68 | 1,264,879 | +0.33(+1.80%) |
Nov 28, 2022 | 20.00 | 20.21 | 17.96 | 18.35 | 2,594,544 | -2.29(-11.09%) |
Nov 25, 2022 | 20.50 | 20.65 | 20.36 | 20.64 | 392,291 | +0.27(+1.33%) |
Nov 23, 2022 | 19.67 | 20.37 | 19.58 | 20.37 | 594,306 | +0.61(+3.09%) |
Nov 22, 2022 | 20.46 | 20.47 | 19.57 | 19.76 | 729,470 | -0.52(-2.56%) |
Nov 21, 2022 | 20.29 | 20.77 | 20.07 | 20.28 | 794,465 | -0.07(-0.34%) |
Nov 18, 2022 | 20.75 | 20.75 | 20.11 | 20.35 | 618,402 | -0.02(-0.10%) |
Nov 17, 2022 | 20.11 | 20.37 | 19.78 | 20.37 | 988,747 | -0.07(-0.34%) |
Nov 16, 2022 | 20.65 | 20.71 | 20.38 | 20.44 | 553,252 | -0.33(-1.59%) |
Nov 15, 2022 | 20.80 | 20.95 | 20.42 | 20.77 | 987,337 | +0.35(+1.71%) |
Nov 14, 2022 | 20.95 | 21.03 | 20.29 | 20.42 | 792,412 | -0.59(-2.81%) |
Nov 11, 2022 | 20.19 | 21.16 | 20.14 | 21.01 | 1,289,134 | +0.77(+3.80%) |
Nov 10, 2022 | 20.05 | 20.42 | 19.66 | 20.24 | 1,127,826 | +0.98(+5.09%) |
Nov 09, 2022 | 19.43 | 19.70 | 19.02 | 19.26 | 1,485,577 | -0.39(-1.98%) |
Nov 08, 2022 | 19.39 | 21.68 | 19.07 | 19.65 | 2,435,208 | +0.65(+3.42%) |
Nov 07, 2022 | 18.97 | 19.12 | 18.40 | 19.00 | 1,100,602 | +0.11(+0.58%) |
Nov 04, 2022 | 18.43 | 18.91 | 18.21 | 18.89 | 1,049,376 | +0.68(+3.73%) |
Nov 03, 2022 | 18.44 | 18.56 | 17.98 | 18.21 | 835,193 | -0.40(-2.15%) |
Nov 02, 2022 | 19.12 | 19.40 | 18.50 | 18.61 | 1,229,647 | -0.54(-2.82%) |