Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.50 | 16.70 | 16.41 | 16.70 | 490,816 | +0.20(+1.23%) |
Jan 30, 2023 | 16.74 | 16.83 | 16.49 | 16.49 | 647,423 | -0.42(-2.50%) |
Jan 27, 2023 | 17.11 | 17.24 | 16.92 | 16.92 | 1,401,223 | -0.20(-1.18%) |
Jan 26, 2023 | 17.01 | 17.12 | 16.66 | 17.12 | 904,176 | +0.28(+1.66%) |
Jan 25, 2023 | 16.79 | 16.84 | 16.48 | 16.84 | 655,437 | -0.06(-0.34%) |
Jan 24, 2023 | 17.00 | 17.00 | 16.70 | 16.90 | 884,625 | -0.14(-0.85%) |
Jan 23, 2023 | 16.99 | 17.20 | 16.97 | 17.04 | 581,911 | +0.15(+0.91%) |
Jan 20, 2023 | 16.74 | 16.96 | 16.58 | 16.89 | 757,568 | +0.21(+1.27%) |
Jan 19, 2023 | 16.42 | 16.75 | 16.35 | 16.68 | 407,436 | +0.18(+1.11%) |
Jan 18, 2023 | 16.92 | 17.14 | 16.49 | 16.49 | 541,120 | -0.32(-1.89%) |
Jan 17, 2023 | 16.91 | 17.02 | 16.75 | 16.81 | 850,170 | +0.00(+0.00%) |
Jan 13, 2023 | 16.77 | 16.86 | 16.57 | 16.81 | 1,265,093 | -0.04(-0.23%) |
Jan 12, 2023 | 16.58 | 16.97 | 16.56 | 16.85 | 907,960 | +0.42(+2.58%) |
Jan 11, 2023 | 16.57 | 16.57 | 16.27 | 16.43 | 782,963 | +0.06(+0.35%) |
Jan 10, 2023 | 16.37 | 16.41 | 16.09 | 16.37 | 723,502 | +0.07(+0.41%) |
Jan 09, 2023 | 16.46 | 16.60 | 16.27 | 16.30 | 729,643 | +0.18(+1.13%) |
Jan 06, 2023 | 15.95 | 16.29 | 15.95 | 16.12 | 969,016 | +0.34(+2.14%) |
Jan 05, 2023 | 15.69 | 15.87 | 15.60 | 15.78 | 1,170,784 | +0.07(+0.43%) |
Jan 04, 2023 | 15.38 | 15.84 | 15.33 | 15.71 | 1,623,836 | +0.12(+0.74%) |
Jan 03, 2023 | 16.33 | 16.38 | 15.46 | 15.60 | 1,205,513 | -0.86(-5.21%) |
Dec 30, 2022 | 16.30 | 16.47 | 16.25 | 16.46 | 1,755,225 | +0.08(+0.47%) |
Dec 29, 2022 | 16.10 | 16.46 | 16.10 | 16.38 | 2,021,476 | +0.22(+1.37%) |
Dec 28, 2022 | 16.72 | 16.72 | 16.15 | 16.16 | 1,719,060 | -0.65(-3.84%) |
Dec 27, 2022 | 16.80 | 16.88 | 16.70 | 16.80 | 906,937 | +0.06(+0.35%) |
Dec 23, 2022 | 16.40 | 16.75 | 16.30 | 16.74 | 666,179 | +0.51(+3.11%) |
Dec 22, 2022 | 16.76 | 16.76 | 15.93 | 16.24 | 916,456 | -0.56(-3.36%) |
Dec 21, 2022 | 16.69 | 16.81 | 16.45 | 16.80 | 659,211 | +0.44(+2.69%) |
Dec 20, 2022 | 16.19 | 16.45 | 16.19 | 16.36 | 2,250,809 | +0.12(+0.76%) |
Dec 19, 2022 | 16.49 | 16.54 | 16.12 | 16.24 | 549,388 | -0.18(-1.11%) |
Dec 16, 2022 | 16.35 | 16.48 | 16.16 | 16.42 | 1,031,704 | -0.32(-1.89%) |
Dec 15, 2022 | 16.57 | 16.75 | 16.43 | 16.74 | 631,655 | -0.04(-0.23%) |
Dec 14, 2022 | 16.96 | 17.04 | 16.61 | 16.77 | 843,432 | -0.06(-0.34%) |
Dec 13, 2022 | 16.98 | 17.04 | 16.71 | 16.83 | 777,031 | +0.33(+2.03%) |
Dec 12, 2022 | 16.11 | 16.53 | 16.07 | 16.50 | 1,478,702 | +0.47(+2.92%) |
Dec 09, 2022 | 16.32 | 16.45 | 16.01 | 16.03 | 1,701,938 | -0.30(-1.82%) |
Dec 08, 2022 | 16.88 | 16.93 | 16.26 | 16.32 | 944,181 | -0.24(-1.44%) |
Dec 07, 2022 | 16.56 | 16.78 | 16.43 | 16.56 | 1,175,120 | +0.00(+0.00%) |
Dec 06, 2022 | 16.98 | 17.20 | 16.47 | 16.56 | 1,050,745 | -0.52(-3.02%) |
Dec 05, 2022 | 17.91 | 18.00 | 16.98 | 17.08 | 1,529,818 | -0.68(-3.82%) |
Dec 02, 2022 | 17.69 | 17.87 | 17.65 | 17.76 | 1,327,167 | -0.07(-0.38%) |
Dec 01, 2022 | 18.22 | 18.26 | 17.83 | 17.83 | 1,964,238 | -0.21(-1.17%) |
Nov 30, 2022 | 18.01 | 18.08 | 17.65 | 18.04 | 1,687,366 | +0.23(+1.29%) |
Nov 29, 2022 | 17.85 | 18.00 | 17.69 | 17.81 | 665,929 | +0.20(+1.14%) |
Nov 28, 2022 | 17.65 | 17.88 | 17.60 | 17.61 | 892,739 | -0.54(-2.95%) |
Nov 25, 2022 | 18.20 | 18.30 | 18.10 | 18.14 | 539,958 | -0.01(-0.05%) |
Nov 23, 2022 | 18.07 | 18.31 | 17.96 | 18.15 | 579,538 | -0.12(-0.68%) |
Nov 22, 2022 | 17.86 | 18.32 | 17.82 | 18.27 | 1,380,166 | +0.68(+3.86%) |
Nov 21, 2022 | 17.61 | 17.68 | 17.07 | 17.60 | 1,194,301 | -0.32(-1.81%) |
Nov 18, 2022 | 17.75 | 17.97 | 17.48 | 17.92 | 1,032,040 | -0.13(-0.74%) |
Nov 17, 2022 | 17.78 | 18.07 | 17.71 | 18.05 | 728,980 | -0.04(-0.21%) |
Nov 16, 2022 | 18.35 | 18.40 | 18.02 | 18.09 | 711,186 | -0.45(-2.42%) |
Nov 15, 2022 | 18.37 | 18.60 | 18.19 | 18.54 | 946,834 | +0.34(+1.89%) |
Nov 14, 2022 | 18.35 | 18.61 | 18.20 | 18.20 | 1,563,587 | -0.12(-0.68%) |
Nov 11, 2022 | 18.28 | 18.59 | 18.13 | 18.32 | 1,963,930 | +0.37(+2.08%) |
Nov 10, 2022 | 17.82 | 17.98 | 17.52 | 17.95 | 1,054,667 | +0.54(+3.13%) |
Nov 09, 2022 | 18.18 | 18.18 | 17.35 | 17.40 | 1,528,626 | -1.01(-5.50%) |
Nov 08, 2022 | 18.46 | 18.48 | 18.11 | 18.42 | 1,763,672 | -0.08(-0.41%) |
Nov 07, 2022 | 18.29 | 18.57 | 18.22 | 18.49 | 2,046,190 | +0.40(+2.22%) |
Nov 04, 2022 | 18.27 | 18.38 | 17.78 | 18.09 | 2,032,380 | +0.22(+1.23%) |
Nov 03, 2022 | 17.42 | 17.99 | 17.38 | 17.87 | 1,933,172 | +0.35(+2.02%) |
Nov 02, 2022 | 17.97 | 17.49 | 17.52 | 1,047,428 | -0.43(-2.40%) |