Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.67 | 21.12 | 20.61 | 21.11 | 1,599,857 | +0.53(+2.55%) |
Jan 30, 2023 | 20.67 | 20.76 | 20.46 | 20.59 | 1,083,557 | -0.18(-0.87%) |
Jan 27, 2023 | 20.90 | 21.02 | 20.61 | 20.77 | 952,902 | -0.19(-0.91%) |
Jan 26, 2023 | 20.54 | 21.04 | 20.53 | 20.96 | 1,023,795 | +0.45(+2.19%) |
Jan 25, 2023 | 19.95 | 20.51 | 19.90 | 20.51 | 1,129,926 | +0.48(+2.38%) |
Jan 24, 2023 | 20.11 | 20.40 | 20.03 | 20.03 | 1,350,560 | -0.14(-0.71%) |
Jan 23, 2023 | 20.17 | 20.33 | 20.01 | 20.18 | 1,180,321 | +0.01(+0.05%) |
Jan 20, 2023 | 20.15 | 20.21 | 19.80 | 20.17 | 1,336,187 | +0.18(+0.91%) |
Jan 19, 2023 | 19.57 | 20.00 | 19.37 | 19.99 | 1,302,997 | +0.29(+1.45%) |
Jan 18, 2023 | 19.94 | 20.28 | 19.47 | 19.70 | 2,468,608 | +0.78(+4.14%) |
Jan 17, 2023 | 18.92 | 19.02 | 18.61 | 18.92 | 1,085,208 | +0.11(+0.56%) |
Jan 13, 2023 | 18.68 | 18.88 | 18.49 | 18.81 | 803,045 | +0.02(+0.10%) |
Jan 12, 2023 | 18.73 | 18.84 | 18.52 | 18.79 | 822,406 | +0.17(+0.92%) |
Jan 11, 2023 | 18.23 | 18.67 | 18.15 | 18.62 | 923,867 | +0.50(+2.74%) |
Jan 10, 2023 | 18.00 | 18.12 | 17.73 | 18.12 | 934,726 | +0.14(+0.80%) |
Jan 09, 2023 | 17.95 | 18.13 | 17.83 | 17.98 | 1,291,859 | +0.11(+0.59%) |
Jan 06, 2023 | 17.82 | 17.92 | 17.44 | 17.87 | 1,637,770 | -0.21(-1.16%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.08 | 18.08 | 784,503 | -0.45(-2.42%) |
Jan 04, 2023 | 18.67 | 18.74 | 18.37 | 18.53 | 772,779 | +0.05(+0.26%) |
Jan 03, 2023 | 18.35 | 18.64 | 18.27 | 18.49 | 1,026,106 | +0.27(+1.47%) |
Dec 30, 2022 | 18.23 | 18.36 | 18.13 | 18.22 | 716,019 | -0.14(-0.78%) |
Dec 29, 2022 | 18.03 | 18.38 | 17.97 | 18.36 | 910,220 | +0.37(+2.07%) |
Dec 28, 2022 | 18.30 | 18.31 | 17.97 | 17.99 | 691,308 | -0.25(-1.36%) |
Dec 27, 2022 | 18.21 | 18.33 | 18.13 | 18.24 | 740,426 | +0.04(+0.21%) |
Dec 23, 2022 | 17.98 | 18.22 | 17.89 | 18.20 | 474,717 | +0.21(+1.17%) |
Dec 22, 2022 | 18.18 | 18.20 | 17.72 | 17.99 | 867,711 | -0.30(-1.62%) |
Dec 21, 2022 | 17.95 | 18.38 | 17.82 | 18.29 | 888,105 | +0.56(+3.18%) |
Dec 20, 2022 | 17.77 | 17.90 | 17.66 | 17.72 | 1,234,901 | +0.01(+0.05%) |
Dec 19, 2022 | 17.87 | 18.07 | 17.58 | 17.71 | 1,901,623 | -0.16(-0.91%) |
Dec 16, 2022 | 17.72 | 17.88 | 17.51 | 17.87 | 3,705,492 | -0.06(-0.32%) |
Dec 15, 2022 | 17.75 | 18.09 | 17.62 | 17.93 | 2,419,066 | +0.36(+2.07%) |
Dec 14, 2022 | 17.77 | 17.93 | 17.44 | 17.57 | 1,430,161 | -0.16(-0.92%) |
Dec 13, 2022 | 18.31 | 18.31 | 17.71 | 17.73 | 1,887,936 | -0.08(-0.43%) |
Dec 12, 2022 | 17.53 | 17.82 | 17.33 | 17.81 | 1,035,851 | +0.29(+1.64%) |
Dec 09, 2022 | 17.55 | 17.63 | 17.48 | 17.52 | 921,831 | -0.11(-0.65%) |
Dec 08, 2022 | 17.56 | 17.72 | 17.43 | 17.64 | 1,097,303 | +0.16(+0.93%) |
Dec 07, 2022 | 17.30 | 17.59 | 17.20 | 17.47 | 1,570,388 | +0.09(+0.49%) |
Dec 06, 2022 | 17.43 | 17.57 | 17.04 | 17.39 | 1,712,685 | -0.23(-1.30%) |
Dec 05, 2022 | 18.00 | 18.00 | 17.50 | 17.62 | 1,137,676 | -0.54(-2.95%) |
Dec 02, 2022 | 18.10 | 18.32 | 17.95 | 18.15 | 1,153,544 | -0.19(-1.04%) |
Dec 01, 2022 | 18.81 | 18.99 | 18.19 | 18.34 | 1,042,519 | -0.35(-1.89%) |
Nov 30, 2022 | 18.38 | 18.73 | 18.07 | 18.70 | 1,747,206 | +0.27(+1.45%) |
Nov 29, 2022 | 18.30 | 18.49 | 18.20 | 18.43 | 1,376,311 | +0.06(+0.31%) |
Nov 28, 2022 | 18.40 | 18.59 | 18.26 | 18.37 | 1,322,060 | -0.09(-0.47%) |
Nov 25, 2022 | 18.61 | 18.69 | 18.38 | 18.46 | 480,749 | -0.15(-0.82%) |
Nov 23, 2022 | 18.52 | 18.73 | 18.45 | 18.61 | 789,531 | +0.04(+0.21%) |
Nov 22, 2022 | 18.60 | 18.73 | 18.50 | 18.57 | 768,521 | +0.12(+0.67%) |
Nov 21, 2022 | 18.28 | 18.45 | 18.21 | 18.45 | 1,161,978 | +0.18(+0.99%) |
Nov 18, 2022 | 18.38 | 18.49 | 17.96 | 18.27 | 1,167,879 | +0.28(+1.54%) |
Nov 17, 2022 | 17.85 | 18.02 | 17.76 | 17.99 | 1,338,446 | -0.07(-0.37%) |
Nov 16, 2022 | 18.21 | 18.35 | 17.86 | 18.06 | 1,331,817 | -0.23(-1.24%) |
Nov 15, 2022 | 18.78 | 18.99 | 18.14 | 18.28 | 1,632,812 | -0.25(-1.33%) |
Nov 14, 2022 | 19.00 | 19.00 | 18.40 | 18.53 | 1,589,287 | -0.60(-3.11%) |
Nov 11, 2022 | 19.71 | 19.91 | 19.11 | 19.12 | 1,552,432 | -0.61(-3.11%) |
Nov 10, 2022 | 19.39 | 19.99 | 19.25 | 19.74 | 2,468,875 | +1.06(+5.67%) |
Nov 09, 2022 | 19.00 | 19.18 | 18.67 | 18.68 | 1,699,178 | -0.78(-3.98%) |
Nov 08, 2022 | 19.61 | 19.86 | 19.25 | 19.45 | 1,192,693 | -0.09(-0.48%) |
Nov 07, 2022 | 19.81 | 20.11 | 19.33 | 19.55 | 1,800,822 | -0.08(-0.39%) |
Nov 04, 2022 | 19.45 | 19.64 | 19.02 | 19.62 | 1,256,277 | +0.26(+1.32%) |
Nov 03, 2022 | 19.56 | 19.86 | 19.07 | 19.37 | 1,046,819 | -0.04(-0.19%) |
Nov 02, 2022 | 19.51 | 20.13 | 19.41 | 19.41 | 2,594,481 | -0.29(-1.49%) |