Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 13.98 | 14.40 | 13.91 | 14.39 | 2,433,555 | +0.43(+3.08%) |
Jan 30, 2023 | 14.20 | 14.43 | 13.94 | 13.96 | 3,482,813 | -0.44(-3.06%) |
Jan 27, 2023 | 14.27 | 14.60 | 14.18 | 14.40 | 5,227,350 | -0.01(-0.07%) |
Jan 26, 2023 | 14.81 | 14.91 | 14.34 | 14.41 | 5,292,477 | -0.27(-1.84%) |
Jan 25, 2023 | 14.02 | 14.74 | 13.97 | 14.68 | 3,898,969 | +0.40(+2.80%) |
Jan 24, 2023 | 14.40 | 14.66 | 14.27 | 14.28 | 2,992,169 | -0.28(-1.92%) |
Jan 23, 2023 | 14.00 | 14.63 | 13.96 | 14.56 | 5,267,672 | +0.66(+4.75%) |
Jan 20, 2023 | 13.31 | 13.97 | 13.18 | 13.90 | 5,720,059 | +0.69(+5.22%) |
Jan 19, 2023 | 13.70 | 13.93 | 13.18 | 13.21 | 5,485,791 | -0.73(-5.24%) |
Jan 18, 2023 | 14.57 | 14.72 | 13.94 | 13.94 | 4,069,598 | -0.56(-3.86%) |
Jan 17, 2023 | 14.47 | 14.58 | 14.15 | 14.50 | 4,297,956 | +0.01(+0.07%) |
Jan 13, 2023 | 14.81 | 14.88 | 14.45 | 14.49 | 4,515,526 | -0.57(-3.78%) |
Jan 12, 2023 | 15.15 | 15.36 | 14.73 | 15.06 | 4,905,211 | +0.01(+0.07%) |
Jan 11, 2023 | 14.86 | 15.07 | 14.60 | 15.05 | 3,756,020 | +0.22(+1.48%) |
Jan 10, 2023 | 15.54 | 15.65 | 14.60 | 14.83 | 8,547,926 | -0.99(-6.26%) |
Jan 09, 2023 | 15.63 | 15.98 | 15.34 | 15.82 | 3,435,443 | +0.19(+1.18%) |
Jan 06, 2023 | 15.20 | 15.69 | 14.84 | 15.63 | 4,600,673 | +0.62(+4.09%) |
Jan 05, 2023 | 14.73 | 15.04 | 14.43 | 15.02 | 3,275,061 | +0.20(+1.35%) |
Jan 04, 2023 | 14.42 | 14.87 | 14.23 | 14.82 | 5,726,828 | +0.72(+5.11%) |
Jan 03, 2023 | 14.30 | 14.68 | 13.92 | 14.10 | 4,308,236 | +0.06(+0.43%) |
Dec 30, 2022 | 14.08 | 14.09 | 13.78 | 14.04 | 2,984,311 | -0.08(-0.57%) |
Dec 29, 2022 | 13.69 | 14.20 | 13.59 | 14.12 | 3,348,747 | +0.63(+4.67%) |
Dec 28, 2022 | 14.17 | 14.34 | 13.49 | 13.49 | 3,140,266 | -0.71(-5.00%) |
Dec 27, 2022 | 14.38 | 14.43 | 14.06 | 14.20 | 2,244,122 | -0.26(-1.80%) |
Dec 23, 2022 | 14.10 | 14.47 | 13.93 | 14.46 | 2,589,573 | +0.32(+2.26%) |
Dec 22, 2022 | 13.70 | 14.18 | 13.30 | 14.14 | 6,245,797 | +0.22(+1.58%) |
Dec 21, 2022 | 13.98 | 14.20 | 13.61 | 13.92 | 4,832,111 | +0.10(+0.72%) |
Dec 20, 2022 | 13.73 | 14.19 | 13.67 | 13.82 | 3,821,222 | -0.05(-0.36%) |
Dec 19, 2022 | 14.43 | 14.43 | 13.69 | 13.87 | 5,775,553 | -0.54(-3.75%) |
Dec 16, 2022 | 14.69 | 14.81 | 14.07 | 14.41 | 20,858,430 | -0.45(-3.03%) |
Dec 15, 2022 | 15.30 | 15.68 | 14.84 | 14.86 | 4,903,722 | -0.88(-5.59%) |
Dec 14, 2022 | 15.47 | 16.44 | 15.47 | 15.74 | 4,931,393 | -0.41(-2.54%) |
Dec 13, 2022 | 16.25 | 16.45 | 15.81 | 16.15 | 9,677,026 | +0.75(+4.87%) |
Dec 12, 2022 | 14.69 | 15.45 | 14.66 | 15.40 | 4,562,845 | +0.66(+4.48%) |
Dec 09, 2022 | 14.52 | 14.96 | 14.35 | 14.74 | 2,506,657 | +0.11(+0.77%) |
Dec 08, 2022 | 14.52 | 14.88 | 14.40 | 14.63 | 2,412,613 | +0.18(+1.23%) |
Dec 07, 2022 | 14.30 | 14.82 | 14.06 | 14.45 | 3,020,431 | +0.00(+0.00%) |
Dec 06, 2022 | 14.43 | 14.47 | 13.95 | 14.45 | 4,013,278 | -0.02(-0.14%) |
Dec 05, 2022 | 15.34 | 15.49 | 14.37 | 14.47 | 3,709,075 | -1.09(-7.01%) |
Dec 02, 2022 | 15.26 | 15.75 | 15.19 | 15.56 | 3,045,845 | -0.03(-0.19%) |
Dec 01, 2022 | 16.01 | 16.30 | 15.56 | 15.59 | 3,488,491 | -0.46(-2.87%) |
Nov 30, 2022 | 15.67 | 16.13 | 15.37 | 16.05 | 4,636,668 | +0.37(+2.36%) |
Nov 29, 2022 | 15.64 | 15.83 | 15.45 | 15.68 | 1,947,748 | +0.10(+0.64%) |
Nov 28, 2022 | 15.65 | 15.93 | 15.51 | 15.58 | 2,387,421 | -0.42(-2.62%) |
Nov 25, 2022 | 15.85 | 16.09 | 15.82 | 16.00 | 1,020,578 | +0.11(+0.69%) |
Nov 23, 2022 | 15.45 | 15.94 | 15.37 | 15.89 | 2,279,346 | +0.41(+2.65%) |
Nov 22, 2022 | 14.87 | 15.52 | 14.64 | 15.48 | 2,789,798 | +0.63(+4.24%) |
Nov 21, 2022 | 15.32 | 15.33 | 14.61 | 14.85 | 2,567,836 | -0.38(-2.50%) |
Nov 18, 2022 | 15.68 | 15.73 | 15.18 | 15.23 | 2,657,822 | -0.16(-1.04%) |
Nov 17, 2022 | 15.21 | 15.41 | 14.94 | 15.39 | 3,202,205 | -0.33(-2.10%) |
Nov 16, 2022 | 16.00 | 16.09 | 15.50 | 15.72 | 2,556,973 | -0.32(-2.00%) |
Nov 15, 2022 | 16.97 | 17.49 | 15.92 | 16.04 | 4,948,134 | -0.45(-2.73%) |
Nov 14, 2022 | 16.72 | 16.83 | 16.40 | 16.49 | 4,226,615 | -0.51(-3.00%) |
Nov 11, 2022 | 16.10 | 17.16 | 15.90 | 17.00 | 4,484,467 | +0.94(+5.85%) |
Nov 10, 2022 | 15.04 | 16.12 | 15.01 | 16.06 | 6,537,074 | +1.91(+13.50%) |
Nov 09, 2022 | 15.05 | 15.07 | 14.10 | 14.15 | 4,417,294 | -1.19(-7.76%) |
Nov 08, 2022 | 14.77 | 15.90 | 14.69 | 15.34 | 6,799,998 | +0.67(+4.57%) |
Nov 07, 2022 | 13.41 | 14.73 | 13.41 | 14.67 | 8,337,108 | +1.32(+9.89%) |
Nov 04, 2022 | 13.84 | 13.99 | 13.08 | 13.35 | 7,202,016 | -0.37(-2.70%) |
Nov 03, 2022 | 14.14 | 14.41 | 13.46 | 13.72 | 7,133,067 | -0.83(-5.70%) |
Nov 02, 2022 | 14.89 | 14.55 | 4,806,069 | -0.51(-3.39%) |