Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.00 | 18.05 | 17.00 | 18.02 | 2,046,986 | +1.07(+6.31%) |
Jan 30, 2023 | 17.33 | 17.50 | 16.93 | 16.95 | 3,236,461 | -0.62(-3.53%) |
Jan 27, 2023 | 17.28 | 17.72 | 17.23 | 17.57 | 2,206,761 | +0.31(+1.80%) |
Jan 26, 2023 | 17.24 | 17.50 | 17.08 | 17.26 | 1,356,699 | +0.13(+0.76%) |
Jan 25, 2023 | 17.11 | 17.21 | 16.66 | 17.13 | 1,966,853 | -0.29(-1.66%) |
Jan 24, 2023 | 17.33 | 17.59 | 17.26 | 17.42 | 1,511,263 | +0.01(+0.06%) |
Jan 23, 2023 | 17.35 | 17.51 | 17.21 | 17.41 | 1,465,597 | +0.19(+1.10%) |
Jan 20, 2023 | 16.71 | 17.23 | 16.54 | 17.22 | 2,075,868 | +0.62(+3.73%) |
Jan 19, 2023 | 16.77 | 16.90 | 16.30 | 16.60 | 1,922,710 | -0.37(-2.18%) |
Jan 18, 2023 | 17.28 | 17.51 | 16.85 | 16.97 | 3,306,965 | +0.18(+1.07%) |
Jan 17, 2023 | 16.86 | 17.00 | 16.65 | 16.79 | 3,461,016 | -0.10(-0.59%) |
Jan 13, 2023 | 16.98 | 17.10 | 16.66 | 16.89 | 1,657,118 | -0.21(-1.23%) |
Jan 12, 2023 | 16.90 | 17.16 | 16.61 | 17.10 | 2,997,954 | +0.33(+1.97%) |
Jan 11, 2023 | 16.60 | 16.80 | 16.49 | 16.77 | 1,975,919 | +0.28(+1.70%) |
Jan 10, 2023 | 16.25 | 16.51 | 16.09 | 16.49 | 1,855,049 | +0.25(+1.54%) |
Jan 09, 2023 | 16.02 | 16.44 | 16.00 | 16.24 | 1,711,847 | +0.33(+2.07%) |
Jan 06, 2023 | 15.78 | 16.21 | 15.69 | 15.91 | 2,894,078 | +0.26(+1.66%) |
Jan 05, 2023 | 15.21 | 15.70 | 14.97 | 15.65 | 2,316,864 | +0.33(+2.15%) |
Jan 04, 2023 | 15.13 | 15.40 | 14.90 | 15.32 | 2,604,910 | +0.30(+2.00%) |
Jan 03, 2023 | 15.39 | 15.60 | 14.88 | 15.02 | 3,744,393 | -0.37(-2.40%) |
Dec 30, 2022 | 14.97 | 15.42 | 14.95 | 15.39 | 2,849,474 | +0.23(+1.52%) |
Dec 29, 2022 | 14.91 | 15.24 | 14.81 | 15.16 | 3,121,836 | +0.31(+2.09%) |
Dec 28, 2022 | 15.11 | 15.26 | 14.79 | 14.85 | 3,890,755 | -0.31(-2.04%) |
Dec 27, 2022 | 15.13 | 15.51 | 15.05 | 15.16 | 2,458,327 | -0.05(-0.33%) |
Dec 23, 2022 | 14.75 | 15.23 | 14.59 | 15.21 | 2,281,629 | +0.52(+3.54%) |
Dec 22, 2022 | 14.93 | 14.93 | 14.49 | 14.69 | 2,354,979 | -0.38(-2.52%) |
Dec 21, 2022 | 15.07 | 15.34 | 14.99 | 15.07 | 2,286,207 | +0.16(+1.07%) |
Dec 20, 2022 | 15.10 | 15.32 | 14.75 | 14.91 | 3,718,809 | -0.36(-2.36%) |
Dec 19, 2022 | 15.66 | 15.69 | 15.21 | 15.27 | 3,539,952 | -0.37(-2.37%) |
Dec 16, 2022 | 15.60 | 15.91 | 15.53 | 15.64 | 4,272,199 | -0.24(-1.51%) |
Dec 15, 2022 | 15.69 | 15.91 | 15.29 | 15.88 | 4,138,929 | -0.14(-0.87%) |
Dec 14, 2022 | 15.90 | 16.27 | 15.77 | 16.02 | 3,330,805 | +0.08(+0.50%) |
Dec 13, 2022 | 16.57 | 16.82 | 15.88 | 15.94 | 2,857,720 | -0.11(-0.69%) |
Dec 12, 2022 | 16.05 | 16.17 | 15.85 | 16.05 | 1,919,439 | +0.00(+0.00%) |
Dec 09, 2022 | 16.34 | 16.48 | 16.01 | 16.05 | 1,772,694 | -0.40(-2.43%) |
Dec 08, 2022 | 16.48 | 16.86 | 16.22 | 16.45 | 2,505,802 | +0.19(+1.17%) |
Dec 07, 2022 | 16.16 | 16.59 | 16.13 | 16.26 | 2,616,475 | +0.02(+0.12%) |
Dec 06, 2022 | 16.24 | 16.50 | 15.99 | 16.24 | 3,985,788 | -0.13(-0.79%) |
Dec 05, 2022 | 16.69 | 16.75 | 16.26 | 16.37 | 4,104,037 | -0.50(-2.96%) |
Dec 02, 2022 | 16.90 | 17.14 | 16.70 | 16.87 | 2,272,180 | -0.21(-1.23%) |
Dec 01, 2022 | 17.30 | 17.45 | 16.86 | 17.08 | 1,562,901 | -0.12(-0.70%) |
Nov 30, 2022 | 16.82 | 17.21 | 16.62 | 17.20 | 2,801,558 | +0.32(+1.90%) |
Nov 29, 2022 | 16.99 | 17.14 | 16.70 | 16.88 | 1,376,510 | +0.01(+0.06%) |
Nov 28, 2022 | 16.80 | 17.05 | 16.75 | 16.87 | 1,855,693 | -0.15(-0.88%) |
Nov 25, 2022 | 16.88 | 17.21 | 16.76 | 17.02 | 785,960 | +0.17(+1.01%) |
Nov 23, 2022 | 16.73 | 16.86 | 16.56 | 16.85 | 1,288,600 | +0.05(+0.30%) |
Nov 22, 2022 | 16.45 | 16.87 | 16.29 | 16.80 | 1,487,347 | +0.34(+2.07%) |
Nov 21, 2022 | 16.64 | 16.95 | 16.35 | 16.46 | 2,092,215 | -0.32(-1.91%) |
Nov 18, 2022 | 17.33 | 17.38 | 16.52 | 16.78 | 1,782,398 | -0.34(-1.99%) |
Nov 17, 2022 | 16.93 | 17.23 | 16.51 | 17.12 | 5,270,838 | +0.01(+0.06%) |
Nov 16, 2022 | 17.95 | 17.98 | 16.98 | 17.11 | 2,143,987 | -1.05(-5.78%) |
Nov 15, 2022 | 18.69 | 18.90 | 18.02 | 18.16 | 1,814,896 | -0.22(-1.20%) |
Nov 14, 2022 | 17.81 | 18.54 | 17.68 | 18.38 | 3,501,620 | +0.32(+1.77%) |
Nov 11, 2022 | 17.67 | 18.17 | 17.48 | 18.06 | 2,007,935 | +0.56(+3.20%) |
Nov 10, 2022 | 17.37 | 17.75 | 17.29 | 17.50 | 3,928,517 | +0.84(+5.04%) |
Nov 09, 2022 | 17.13 | 17.45 | 16.52 | 16.66 | 2,820,900 | -0.88(-5.02%) |
Nov 08, 2022 | 17.99 | 18.02 | 17.29 | 17.54 | 2,141,908 | -0.39(-2.18%) |
Nov 07, 2022 | 17.64 | 18.02 | 17.08 | 17.93 | 2,497,786 | +0.38(+2.17%) |
Nov 04, 2022 | 17.27 | 17.75 | 17.18 | 17.55 | 2,485,929 | +0.54(+3.17%) |
Nov 03, 2022 | 17.05 | 17.33 | 16.93 | 17.01 | 2,147,030 | -0.28(-1.62%) |
Nov 02, 2022 | 17.79 | 17.27 | 17.29 | 2,336,764 | -0.58(-3.25%) |