Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.65 | 16.87 | 16.55 | 16.86 | 17,098,866 | +0.24(+1.44%) |
Jan 30, 2023 | 16.82 | 16.90 | 16.61 | 16.62 | 14,415,299 | -0.32(-1.86%) |
Jan 27, 2023 | 16.88 | 17.04 | 16.82 | 16.94 | 14,452,789 | +0.05(+0.27%) |
Jan 26, 2023 | 16.86 | 16.90 | 16.66 | 16.89 | 15,747,148 | +0.15(+0.87%) |
Jan 25, 2023 | 16.75 | 16.81 | 16.63 | 16.75 | 21,071,372 | -0.11(-0.65%) |
Jan 24, 2023 | 17.02 | 17.16 | 16.69 | 16.86 | 14,397,726 | -0.17(-1.01%) |
Jan 23, 2023 | 17.01 | 17.11 | 16.89 | 17.03 | 12,612,934 | +0.11(+0.64%) |
Jan 20, 2023 | 17.08 | 17.11 | 16.88 | 16.92 | 16,990,356 | -0.10(-0.59%) |
Jan 19, 2023 | 16.80 | 17.18 | 16.70 | 17.02 | 19,142,428 | +0.35(+2.12%) |
Jan 18, 2023 | 17.13 | 17.18 | 16.60 | 16.67 | 21,497,604 | -0.42(-2.44%) |
Jan 17, 2023 | 17.18 | 17.33 | 16.98 | 17.08 | 13,627,231 | -0.03(-0.16%) |
Jan 13, 2023 | 17.14 | 17.18 | 16.97 | 17.11 | 9,492,182 | -0.04(-0.21%) |
Jan 12, 2023 | 17.14 | 17.30 | 17.04 | 17.15 | 12,186,351 | +0.10(+0.59%) |
Jan 11, 2023 | 17.14 | 17.16 | 16.87 | 17.05 | 14,639,155 | +0.04(+0.21%) |
Jan 10, 2023 | 17.02 | 17.08 | 16.80 | 17.01 | 10,513,022 | +0.03(+0.16%) |
Jan 09, 2023 | 17.03 | 17.07 | 16.88 | 16.98 | 19,117,640 | +0.12(+0.70%) |
Jan 06, 2023 | 16.68 | 16.97 | 16.60 | 16.87 | 10,009,190 | +0.34(+2.03%) |
Jan 05, 2023 | 16.45 | 16.56 | 16.36 | 16.53 | 9,349,969 | -0.02(-0.11%) |
Jan 04, 2023 | 16.21 | 16.69 | 16.20 | 16.55 | 13,294,261 | +0.20(+1.22%) |
Jan 03, 2023 | 16.34 | 16.50 | 16.21 | 16.35 | 11,515,326 | -0.06(-0.39%) |
Dec 30, 2022 | 16.41 | 16.52 | 16.29 | 16.41 | 8,135,887 | -0.06(-0.39%) |
Dec 29, 2022 | 16.27 | 16.57 | 16.23 | 16.48 | 8,185,323 | +0.20(+1.23%) |
Dec 28, 2022 | 16.53 | 16.60 | 16.22 | 16.28 | 8,744,319 | -0.30(-1.81%) |
Dec 27, 2022 | 16.53 | 16.65 | 16.42 | 16.58 | 9,067,022 | +0.11(+0.66%) |
Dec 23, 2022 | 16.20 | 16.47 | 16.19 | 16.47 | 10,249,211 | +0.36(+2.25%) |
Dec 22, 2022 | 16.17 | 16.21 | 15.80 | 16.10 | 15,250,979 | -0.13(-0.78%) |
Dec 21, 2022 | 16.19 | 16.33 | 16.09 | 16.23 | 11,703,988 | +0.25(+1.53%) |
Dec 20, 2022 | 15.92 | 16.08 | 15.85 | 15.99 | 12,647,865 | +0.09(+0.57%) |
Dec 19, 2022 | 16.12 | 16.20 | 15.79 | 15.90 | 14,746,899 | -0.16(-1.02%) |
Dec 16, 2022 | 16.04 | 16.14 | 15.80 | 16.06 | 23,364,766 | -0.25(-1.50%) |
Dec 15, 2022 | 16.30 | 16.39 | 16.05 | 16.30 | 12,704,783 | -0.14(-0.83%) |
Dec 14, 2022 | 16.53 | 16.66 | 16.34 | 16.44 | 15,345,524 | -0.09(-0.55%) |
Dec 13, 2022 | 16.42 | 16.61 | 16.33 | 16.53 | 18,687,572 | +0.35(+2.19%) |
Dec 12, 2022 | 15.89 | 16.19 | 15.79 | 16.18 | 14,388,674 | +0.34(+2.12%) |
Dec 09, 2022 | 16.08 | 16.20 | 15.80 | 15.84 | 21,142,702 | -0.29(-1.80%) |
Dec 08, 2022 | 16.46 | 16.58 | 15.92 | 16.13 | 19,498,386 | -0.25(-1.50%) |
Dec 07, 2022 | 16.45 | 16.57 | 16.28 | 16.38 | 12,562,571 | -0.05(-0.33%) |
Dec 06, 2022 | 16.79 | 16.93 | 16.34 | 16.43 | 17,405,870 | -0.42(-2.48%) |
Dec 05, 2022 | 17.35 | 17.37 | 16.71 | 16.85 | 13,338,840 | -0.40(-2.32%) |
Dec 02, 2022 | 17.25 | 17.35 | 17.15 | 17.25 | 10,620,533 | -0.14(-0.78%) |
Dec 01, 2022 | 17.46 | 17.57 | 17.31 | 17.38 | 13,847,069 | +0.03(+0.16%) |
Nov 30, 2022 | 17.24 | 17.37 | 17.04 | 17.36 | 45,438,176 | +0.22(+1.27%) |
Nov 29, 2022 | 16.88 | 17.20 | 16.82 | 17.14 | 18,106,630 | +0.38(+2.28%) |
Nov 28, 2022 | 16.57 | 16.87 | 16.54 | 16.76 | 18,407,090 | -0.15(-0.91%) |
Nov 25, 2022 | 16.98 | 17.05 | 16.88 | 16.91 | 6,588,983 | -0.02(-0.11%) |
Nov 23, 2022 | 16.83 | 16.99 | 16.77 | 16.93 | 10,651,761 | -0.06(-0.37%) |
Nov 22, 2022 | 16.82 | 17.13 | 16.71 | 16.99 | 16,402,224 | +0.40(+2.41%) |
Nov 21, 2022 | 16.56 | 16.61 | 16.20 | 16.59 | 14,204,025 | -0.13(-0.76%) |
Nov 18, 2022 | 16.51 | 16.76 | 16.46 | 16.72 | 19,113,890 | +0.11(+0.66%) |
Nov 17, 2022 | 16.52 | 16.62 | 16.34 | 16.61 | 13,234,888 | -0.10(-0.60%) |
Nov 16, 2022 | 16.83 | 16.88 | 16.60 | 16.71 | 16,007,305 | -0.23(-1.34%) |
Nov 15, 2022 | 17.01 | 17.07 | 16.84 | 16.94 | 15,951,432 | +0.12(+0.70%) |
Nov 14, 2022 | 16.94 | 17.21 | 16.82 | 16.82 | 16,922,450 | -0.15(-0.86%) |
Nov 11, 2022 | 16.71 | 17.06 | 16.62 | 16.97 | 19,743,644 | +0.44(+2.69%) |
Nov 10, 2022 | 16.29 | 16.55 | 16.20 | 16.52 | 20,384,836 | +0.56(+3.53%) |
Nov 09, 2022 | 16.51 | 16.56 | 15.95 | 15.96 | 16,737,603 | -0.66(-3.99%) |
Nov 08, 2022 | 16.59 | 16.72 | 16.46 | 16.62 | 17,096,562 | +0.05(+0.33%) |
Nov 07, 2022 | 16.57 | 16.69 | 16.47 | 16.57 | 16,075,605 | +0.07(+0.44%) |
Nov 04, 2022 | 16.62 | 16.78 | 16.30 | 16.49 | 19,635,050 | +0.12(+0.72%) |
Nov 03, 2022 | 16.11 | 16.45 | 16.08 | 16.38 | 17,907,992 | +0.13(+0.78%) |
Nov 02, 2022 | 16.51 | 16.24 | 16.25 | 22,239,558 | -0.31(-1.86%) |