Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.75 | 19.24 | 18.53 | 19.11 | 6,907,107 | +0.21(+1.11%) |
Jan 30, 2023 | 19.21 | 19.50 | 18.89 | 18.90 | 5,946,191 | -0.61(-3.14%) |
Jan 27, 2023 | 19.28 | 20.13 | 19.22 | 19.51 | 9,568,705 | +0.23(+1.19%) |
Jan 26, 2023 | 18.66 | 19.29 | 18.24 | 19.28 | 6,654,086 | +0.99(+5.38%) |
Jan 25, 2023 | 18.17 | 18.46 | 17.76 | 18.29 | 4,209,002 | +0.05(+0.26%) |
Jan 24, 2023 | 18.40 | 18.42 | 18.08 | 18.25 | 5,217,649 | -0.11(-0.62%) |
Jan 23, 2023 | 18.36 | 18.40 | 18.09 | 18.36 | 7,707,841 | +0.15(+0.84%) |
Jan 20, 2023 | 18.07 | 18.35 | 17.80 | 18.21 | 6,982,149 | +0.18(+1.01%) |
Jan 19, 2023 | 17.75 | 18.16 | 17.39 | 18.03 | 9,397,761 | +0.31(+1.73%) |
Jan 18, 2023 | 18.55 | 18.86 | 17.63 | 17.72 | 12,606,352 | -0.60(-3.29%) |
Jan 17, 2023 | 18.54 | 18.60 | 17.79 | 18.32 | 10,108,769 | -0.16(-0.88%) |
Jan 13, 2023 | 18.44 | 18.54 | 18.19 | 18.49 | 5,083,213 | +0.02(+0.10%) |
Jan 12, 2023 | 17.86 | 18.51 | 17.81 | 18.47 | 6,780,909 | +0.82(+4.66%) |
Jan 11, 2023 | 18.12 | 18.16 | 17.31 | 17.64 | 9,353,296 | -0.28(-1.55%) |
Jan 10, 2023 | 18.23 | 18.32 | 17.72 | 17.92 | 4,975,681 | -0.26(-1.42%) |
Jan 09, 2023 | 18.51 | 18.55 | 18.09 | 18.18 | 6,912,181 | +0.12(+0.69%) |
Jan 06, 2023 | 17.82 | 18.27 | 17.81 | 18.06 | 6,197,559 | +0.47(+2.66%) |
Jan 05, 2023 | 17.23 | 17.62 | 17.01 | 17.59 | 4,162,312 | +0.25(+1.43%) |
Jan 04, 2023 | 17.19 | 17.69 | 17.07 | 17.34 | 7,294,597 | -0.11(-0.66%) |
Jan 03, 2023 | 18.29 | 18.48 | 17.16 | 17.45 | 7,368,821 | -1.11(-5.98%) |
Dec 30, 2022 | 18.27 | 18.75 | 18.27 | 18.56 | 3,552,112 | +0.11(+0.57%) |
Dec 29, 2022 | 17.86 | 18.60 | 17.85 | 18.46 | 2,866,846 | +0.49(+2.71%) |
Dec 28, 2022 | 18.72 | 18.74 | 17.86 | 17.97 | 3,656,293 | -0.86(-4.57%) |
Dec 27, 2022 | 18.58 | 18.95 | 18.35 | 18.83 | 3,029,923 | +0.37(+2.02%) |
Dec 23, 2022 | 17.88 | 18.50 | 17.77 | 18.46 | 4,090,466 | +0.81(+4.61%) |
Dec 22, 2022 | 18.23 | 18.32 | 17.41 | 17.64 | 3,663,805 | -0.58(-3.20%) |
Dec 21, 2022 | 17.93 | 18.25 | 17.74 | 18.23 | 3,961,570 | +0.66(+3.76%) |
Dec 20, 2022 | 17.00 | 17.60 | 17.00 | 17.57 | 7,136,602 | +0.53(+3.09%) |
Dec 19, 2022 | 17.13 | 17.23 | 16.77 | 17.04 | 5,882,297 | +0.11(+0.68%) |
Dec 16, 2022 | 17.00 | 17.15 | 16.65 | 16.93 | 5,332,209 | -0.49(-2.80%) |
Dec 15, 2022 | 17.53 | 17.57 | 17.01 | 17.41 | 3,381,168 | -0.26(-1.46%) |
Dec 14, 2022 | 17.60 | 17.85 | 17.26 | 17.67 | 4,614,788 | +0.18(+1.01%) |
Dec 13, 2022 | 17.44 | 17.67 | 17.26 | 17.50 | 4,168,967 | +0.54(+3.20%) |
Dec 12, 2022 | 16.92 | 17.32 | 16.75 | 16.95 | 5,487,556 | +0.10(+0.62%) |
Dec 09, 2022 | 17.13 | 17.21 | 16.79 | 16.85 | 7,848,225 | -0.29(-1.66%) |
Dec 08, 2022 | 17.91 | 18.01 | 17.11 | 17.13 | 5,980,949 | -0.26(-1.48%) |
Dec 07, 2022 | 17.49 | 17.78 | 17.17 | 17.39 | 8,112,529 | -0.13(-0.76%) |
Dec 06, 2022 | 18.11 | 18.62 | 17.46 | 17.52 | 8,501,314 | -0.69(-3.81%) |
Dec 05, 2022 | 19.30 | 19.37 | 18.18 | 18.22 | 6,413,453 | -0.74(-3.91%) |
Dec 02, 2022 | 18.63 | 19.18 | 18.51 | 18.96 | 5,238,254 | +0.28(+1.48%) |
Dec 01, 2022 | 19.21 | 19.37 | 18.65 | 18.68 | 4,304,383 | -0.23(-1.21%) |
Nov 30, 2022 | 19.78 | 19.89 | 18.88 | 18.91 | 6,462,407 | -0.46(-2.36%) |
Nov 29, 2022 | 18.99 | 19.61 | 18.86 | 19.37 | 10,475,586 | +0.77(+4.14%) |
Nov 28, 2022 | 18.38 | 18.99 | 18.25 | 18.60 | 8,379,387 | -0.52(-2.74%) |
Nov 25, 2022 | 19.33 | 19.41 | 19.09 | 19.12 | 1,860,684 | -0.14(-0.74%) |
Nov 23, 2022 | 19.17 | 19.41 | 19.08 | 19.26 | 3,301,665 | -0.25(-1.27%) |
Nov 22, 2022 | 19.15 | 19.62 | 19.01 | 19.51 | 6,222,404 | +0.74(+3.95%) |
Nov 21, 2022 | 18.64 | 18.87 | 17.65 | 18.77 | 10,367,399 | -0.49(-2.52%) |
Nov 18, 2022 | 18.97 | 19.38 | 18.72 | 19.26 | 5,783,517 | -0.37(-1.89%) |
Nov 17, 2022 | 19.52 | 19.65 | 19.05 | 19.63 | 4,201,692 | -0.28(-1.41%) |
Nov 16, 2022 | 20.15 | 20.23 | 19.91 | 19.91 | 4,557,169 | -0.43(-2.09%) |
Nov 15, 2022 | 20.23 | 20.60 | 19.96 | 20.33 | 6,172,383 | +0.29(+1.46%) |
Nov 14, 2022 | 20.30 | 20.51 | 20.03 | 20.04 | 6,682,553 | -0.40(-1.94%) |
Nov 11, 2022 | 20.30 | 20.83 | 20.22 | 20.44 | 6,088,212 | +0.70(+3.55%) |
Nov 10, 2022 | 19.61 | 19.87 | 19.31 | 19.74 | 8,064,535 | +0.82(+4.35%) |
Nov 09, 2022 | 19.86 | 19.87 | 18.79 | 18.91 | 8,518,914 | -1.26(-6.24%) |
Nov 08, 2022 | 20.14 | 20.62 | 19.97 | 20.17 | 10,338,502 | +0.14(+0.71%) |
Nov 07, 2022 | 20.14 | 20.64 | 19.84 | 20.03 | 8,855,945 | +0.03(+0.14%) |
Nov 04, 2022 | 20.71 | 20.98 | 19.58 | 20.00 | 9,662,466 | +0.17(+0.86%) |
Nov 03, 2022 | 18.76 | 20.15 | 18.63 | 19.83 | 11,817,697 | +0.64(+3.35%) |
Nov 02, 2022 | 19.09 | 19.19 | 16,232,443 | -0.21(-1.07%) |