Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.91 | 17.14 | 16.80 | 17.13 | 16,835,700 | +0.24(+1.44%) |
Jan 30, 2023 | 17.08 | 17.16 | 16.87 | 16.88 | 14,193,435 | -0.32(-1.86%) |
Jan 27, 2023 | 17.15 | 17.31 | 17.08 | 17.20 | 14,230,349 | +0.05(+0.27%) |
Jan 26, 2023 | 17.12 | 17.17 | 16.92 | 17.16 | 15,504,786 | +0.15(+0.87%) |
Jan 25, 2023 | 17.01 | 17.08 | 16.89 | 17.01 | 20,747,068 | -0.11(-0.65%) |
Jan 24, 2023 | 17.29 | 17.43 | 16.95 | 17.12 | 14,176,133 | -0.18(-1.01%) |
Jan 23, 2023 | 17.28 | 17.38 | 17.16 | 17.30 | 12,418,811 | +0.11(+0.64%) |
Jan 20, 2023 | 17.34 | 17.38 | 17.15 | 17.19 | 16,728,861 | -0.10(-0.59%) |
Jan 19, 2023 | 17.07 | 17.45 | 16.96 | 17.29 | 18,848,174 | +0.36(+2.12%) |
Jan 18, 2023 | 17.40 | 17.44 | 16.86 | 16.93 | 21,166,738 | -0.42(-2.44%) |
Jan 17, 2023 | 17.45 | 17.61 | 17.24 | 17.35 | 13,417,497 | -0.03(-0.16%) |
Jan 13, 2023 | 17.41 | 17.45 | 17.23 | 17.38 | 9,346,090 | -0.04(-0.21%) |
Jan 12, 2023 | 17.41 | 17.57 | 17.31 | 17.42 | 11,998,793 | +0.10(+0.59%) |
Jan 11, 2023 | 17.41 | 17.43 | 17.13 | 17.31 | 14,413,847 | +0.04(+0.21%) |
Jan 10, 2023 | 17.29 | 17.35 | 17.06 | 17.28 | 10,351,219 | +0.03(+0.16%) |
Jan 09, 2023 | 17.30 | 17.33 | 17.15 | 17.25 | 18,823,404 | +0.12(+0.70%) |
Jan 06, 2023 | 16.94 | 17.23 | 16.86 | 17.13 | 9,855,141 | +0.34(+2.03%) |
Jan 05, 2023 | 16.71 | 16.82 | 16.61 | 16.79 | 9,206,065 | -0.02(-0.11%) |
Jan 04, 2023 | 16.47 | 16.95 | 16.46 | 16.81 | 13,089,651 | +0.20(+1.22%) |
Jan 03, 2023 | 16.60 | 16.76 | 16.47 | 16.60 | 11,338,096 | -0.06(-0.39%) |
Dec 30, 2022 | 16.67 | 16.78 | 16.55 | 16.67 | 8,010,670 | -0.06(-0.39%) |
Dec 29, 2022 | 16.52 | 16.83 | 16.48 | 16.73 | 8,059,344 | +0.20(+1.23%) |
Dec 28, 2022 | 16.79 | 16.86 | 16.47 | 16.53 | 8,609,737 | -0.30(-1.81%) |
Dec 27, 2022 | 16.79 | 16.91 | 16.68 | 16.84 | 8,927,474 | +0.11(+0.66%) |
Dec 23, 2022 | 16.45 | 16.72 | 16.44 | 16.72 | 10,091,467 | +0.37(+2.25%) |
Dec 22, 2022 | 16.42 | 16.47 | 16.04 | 16.36 | 15,016,254 | -0.13(-0.78%) |
Dec 21, 2022 | 16.44 | 16.58 | 16.34 | 16.48 | 11,523,854 | +0.25(+1.53%) |
Dec 20, 2022 | 16.17 | 16.33 | 16.10 | 16.24 | 12,453,204 | +0.09(+0.57%) |
Dec 19, 2022 | 16.37 | 16.45 | 16.03 | 16.14 | 14,519,932 | -0.17(-1.02%) |
Dec 16, 2022 | 16.29 | 16.39 | 16.05 | 16.31 | 23,005,164 | -0.25(-1.50%) |
Dec 15, 2022 | 16.56 | 16.64 | 16.30 | 16.56 | 12,509,246 | -0.14(-0.83%) |
Dec 14, 2022 | 16.79 | 16.92 | 16.60 | 16.70 | 15,109,344 | -0.09(-0.55%) |
Dec 13, 2022 | 16.68 | 16.87 | 16.59 | 16.79 | 18,399,954 | +0.36(+2.19%) |
Dec 12, 2022 | 16.13 | 16.44 | 16.03 | 16.43 | 14,167,221 | +0.34(+2.12%) |
Dec 09, 2022 | 16.33 | 16.45 | 16.05 | 16.09 | 20,817,298 | -0.30(-1.80%) |
Dec 08, 2022 | 16.72 | 16.84 | 16.17 | 16.38 | 19,198,292 | -0.25(-1.50%) |
Dec 07, 2022 | 16.71 | 16.83 | 16.54 | 16.63 | 12,369,223 | -0.06(-0.33%) |
Dec 06, 2022 | 17.06 | 17.19 | 16.60 | 16.69 | 17,137,980 | -0.42(-2.48%) |
Dec 05, 2022 | 17.62 | 17.64 | 16.97 | 17.11 | 13,133,545 | -0.41(-2.32%) |
Dec 02, 2022 | 17.52 | 17.62 | 17.42 | 17.52 | 10,457,075 | -0.14(-0.78%) |
Dec 01, 2022 | 17.73 | 17.84 | 17.58 | 17.66 | 13,633,952 | +0.03(+0.16%) |
Nov 30, 2022 | 17.51 | 17.64 | 17.31 | 17.63 | 44,738,848 | +0.22(+1.27%) |
Nov 29, 2022 | 17.15 | 17.47 | 17.08 | 17.41 | 17,827,954 | +0.39(+2.27%) |
Nov 28, 2022 | 16.83 | 17.14 | 16.80 | 17.02 | 18,123,790 | -0.16(-0.91%) |
Nov 25, 2022 | 17.24 | 17.31 | 17.14 | 17.18 | 6,487,573 | -0.02(-0.11%) |
Nov 23, 2022 | 17.09 | 17.26 | 17.03 | 17.19 | 10,487,821 | -0.06(-0.37%) |
Nov 22, 2022 | 17.08 | 17.40 | 16.97 | 17.26 | 16,149,781 | +0.41(+2.41%) |
Nov 21, 2022 | 16.82 | 16.87 | 16.45 | 16.85 | 13,985,413 | -0.13(-0.76%) |
Nov 18, 2022 | 16.77 | 17.02 | 16.72 | 16.98 | 18,819,712 | +0.11(+0.66%) |
Nov 17, 2022 | 16.78 | 16.88 | 16.60 | 16.87 | 13,031,192 | -0.10(-0.60%) |
Nov 16, 2022 | 17.09 | 17.15 | 16.86 | 16.97 | 15,760,939 | -0.23(-1.34%) |
Nov 15, 2022 | 17.28 | 17.34 | 17.10 | 17.20 | 15,705,926 | +0.12(+0.70%) |
Nov 14, 2022 | 17.20 | 17.48 | 17.08 | 17.08 | 16,662,000 | -0.15(-0.86%) |
Nov 11, 2022 | 16.97 | 17.32 | 16.88 | 17.23 | 19,439,772 | +0.45(+2.69%) |
Nov 10, 2022 | 16.55 | 16.81 | 16.45 | 16.78 | 20,071,096 | +0.57(+3.53%) |
Nov 09, 2022 | 16.77 | 16.82 | 16.20 | 16.21 | 16,479,998 | -0.67(-3.99%) |
Nov 08, 2022 | 16.85 | 16.98 | 16.72 | 16.88 | 16,833,432 | +0.06(+0.33%) |
Nov 07, 2022 | 16.83 | 16.96 | 16.72 | 16.83 | 15,828,188 | +0.07(+0.44%) |
Nov 04, 2022 | 16.88 | 17.04 | 16.56 | 16.75 | 19,332,850 | +0.12(+0.72%) |
Nov 03, 2022 | 16.37 | 16.71 | 16.33 | 16.63 | 17,632,374 | +0.13(+0.78%) |
Nov 02, 2022 | 16.77 | 16.49 | 16.50 | 21,897,274 | -0.31(-1.86%) |