Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.68 | 17.44 | 16.64 | 17.43 | 3,010,296 | +0.70(+4.18%) |
Jan 30, 2023 | 16.65 | 17.34 | 16.51 | 16.73 | 3,678,027 | -0.24(-1.41%) |
Jan 27, 2023 | 15.93 | 17.39 | 15.87 | 16.97 | 5,571,101 | +0.88(+5.47%) |
Jan 26, 2023 | 16.33 | 16.43 | 15.59 | 16.09 | 3,750,185 | +0.02(+0.12%) |
Jan 25, 2023 | 15.34 | 16.21 | 15.07 | 16.07 | 5,084,379 | -0.15(-0.92%) |
Jan 24, 2023 | 16.24 | 16.65 | 15.81 | 16.22 | 3,505,656 | -0.19(-1.16%) |
Jan 23, 2023 | 16.39 | 16.71 | 16.10 | 16.41 | 5,059,865 | +0.08(+0.49%) |
Jan 20, 2023 | 16.76 | 16.80 | 16.01 | 16.33 | 6,729,871 | -0.23(-1.39%) |
Jan 19, 2023 | 18.12 | 18.20 | 16.24 | 16.56 | 5,259,796 | -1.93(-10.44%) |
Jan 18, 2023 | 18.98 | 19.32 | 18.34 | 18.49 | 2,457,978 | -0.26(-1.39%) |
Jan 17, 2023 | 18.71 | 19.16 | 18.51 | 18.75 | 3,210,730 | +0.09(+0.48%) |
Jan 13, 2023 | 18.38 | 19.07 | 18.31 | 18.66 | 3,049,849 | -0.12(-0.64%) |
Jan 12, 2023 | 18.89 | 19.02 | 18.30 | 18.78 | 3,752,311 | +0.07(+0.37%) |
Jan 11, 2023 | 17.61 | 18.83 | 17.48 | 18.71 | 4,308,135 | +1.28(+7.34%) |
Jan 10, 2023 | 16.76 | 17.54 | 16.57 | 17.43 | 3,624,620 | +0.61(+3.63%) |
Jan 09, 2023 | 17.32 | 17.82 | 16.79 | 16.82 | 3,509,634 | -0.31(-1.81%) |
Jan 06, 2023 | 17.37 | 17.43 | 16.28 | 17.13 | 4,097,224 | +0.39(+2.33%) |
Jan 05, 2023 | 17.40 | 17.47 | 16.53 | 16.74 | 3,629,190 | -0.97(-5.48%) |
Jan 04, 2023 | 17.26 | 17.73 | 17.10 | 17.71 | 2,829,667 | +0.54(+3.15%) |
Jan 03, 2023 | 18.35 | 18.48 | 17.06 | 17.17 | 2,755,930 | -0.86(-4.77%) |
Dec 30, 2022 | 17.89 | 18.15 | 17.73 | 18.03 | 1,785,914 | -0.15(-0.83%) |
Dec 29, 2022 | 18.03 | 18.40 | 17.86 | 18.18 | 2,345,269 | +0.39(+2.19%) |
Dec 28, 2022 | 17.94 | 18.22 | 17.48 | 17.79 | 2,946,855 | -0.19(-1.06%) |
Dec 27, 2022 | 18.49 | 18.49 | 17.52 | 17.98 | 3,548,006 | -0.68(-3.64%) |
Dec 23, 2022 | 19.06 | 19.25 | 18.60 | 18.66 | 2,789,517 | -0.28(-1.48%) |
Dec 22, 2022 | 19.79 | 19.82 | 18.49 | 18.94 | 3,732,174 | -1.17(-5.82%) |
Dec 21, 2022 | 20.18 | 20.25 | 19.61 | 20.11 | 2,666,955 | +0.20(+1.00%) |
Dec 20, 2022 | 20.13 | 20.73 | 19.64 | 19.91 | 2,523,350 | -0.46(-2.26%) |
Dec 19, 2022 | 21.20 | 21.26 | 20.19 | 20.37 | 3,247,586 | -0.78(-3.69%) |
Dec 16, 2022 | 21.16 | 21.64 | 20.09 | 21.15 | 9,288,805 | -0.65(-2.98%) |
Dec 15, 2022 | 23.15 | 23.25 | 21.70 | 21.80 | 4,467,370 | -1.73(-7.35%) |
Dec 14, 2022 | 23.16 | 23.79 | 23.11 | 23.53 | 2,971,027 | +0.47(+2.04%) |
Dec 13, 2022 | 23.28 | 23.63 | 22.49 | 23.06 | 3,183,919 | +0.64(+2.85%) |
Dec 12, 2022 | 21.96 | 22.76 | 21.94 | 22.42 | 3,022,540 | +0.42(+1.91%) |
Dec 09, 2022 | 22.04 | 22.53 | 21.85 | 22.00 | 2,312,027 | -0.24(-1.08%) |
Dec 08, 2022 | 22.48 | 22.77 | 22.16 | 22.24 | 2,167,320 | +0.03(+0.14%) |
Dec 07, 2022 | 22.59 | 23.04 | 21.76 | 22.21 | 2,560,191 | -0.41(-1.81%) |
Dec 06, 2022 | 23.66 | 23.66 | 22.21 | 22.62 | 2,739,880 | -1.10(-4.64%) |
Dec 05, 2022 | 24.51 | 24.61 | 23.64 | 23.72 | 2,314,751 | -0.77(-3.14%) |
Dec 02, 2022 | 23.03 | 24.96 | 22.85 | 24.49 | 3,118,751 | +0.86(+3.64%) |
Dec 01, 2022 | 24.17 | 24.18 | 23.31 | 23.63 | 2,188,646 | -0.62(-2.56%) |
Nov 30, 2022 | 23.44 | 24.26 | 23.19 | 24.25 | 3,729,651 | +1.05(+4.53%) |
Nov 29, 2022 | 23.85 | 24.10 | 23.16 | 23.20 | 2,037,696 | -0.43(-1.82%) |
Nov 28, 2022 | 23.68 | 24.06 | 23.20 | 23.63 | 2,618,723 | -0.50(-2.07%) |
Nov 25, 2022 | 23.83 | 24.44 | 23.50 | 24.13 | 1,103,543 | +0.13(+0.54%) |
Nov 23, 2022 | 23.55 | 24.19 | 23.34 | 24.00 | 1,843,755 | +0.53(+2.26%) |
Nov 22, 2022 | 23.21 | 23.63 | 22.79 | 23.47 | 2,006,330 | +0.26(+1.12%) |
Nov 21, 2022 | 23.09 | 23.69 | 22.77 | 23.21 | 2,462,145 | +0.00(+0.00%) |
Nov 18, 2022 | 24.28 | 24.41 | 22.71 | 23.21 | 2,581,545 | -0.64(-2.68%) |
Nov 17, 2022 | 22.52 | 23.86 | 22.16 | 23.85 | 3,303,846 | +0.64(+2.76%) |
Nov 16, 2022 | 22.55 | 23.41 | 22.30 | 23.21 | 3,056,481 | +0.50(+2.20%) |
Nov 15, 2022 | 22.89 | 23.68 | 22.50 | 22.71 | 3,844,498 | +0.68(+3.09%) |
Nov 14, 2022 | 22.30 | 22.36 | 21.22 | 22.03 | 3,251,561 | -0.31(-1.39%) |
Nov 11, 2022 | 22.94 | 23.74 | 22.29 | 22.34 | 5,008,950 | -0.56(-2.45%) |
Nov 10, 2022 | 20.12 | 23.18 | 19.70 | 22.90 | 12,433,756 | +3.75(+19.58%) |
Nov 09, 2022 | 18.74 | 20.44 | 18.71 | 19.15 | 7,644,491 | +0.46(+2.46%) |
Nov 08, 2022 | 18.90 | 19.50 | 18.00 | 18.69 | 10,677,880 | +1.83(+10.85%) |
Nov 07, 2022 | 17.67 | 18.00 | 16.71 | 16.86 | 5,036,038 | -0.66(-3.79%) |
Nov 04, 2022 | 18.70 | 19.05 | 17.11 | 17.52 | 4,647,921 | -0.69(-3.76%) |
Nov 03, 2022 | 17.22 | 18.45 | 17.11 | 18.21 | 3,873,919 | +0.99(+5.75%) |
Nov 02, 2022 | 18.27 | 17.22 | 17.22 | 3,250,206 | -1.03(-5.64%) |