Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.19 | 20.22 | 19.97 | 20.14 | 977,651 | +0.08(+0.39%) |
Jan 30, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 1,138,040 | -0.34(-1.69%) |
Jan 27, 2023 | 20.59 | 20.69 | 20.36 | 20.41 | 1,344,398 | -0.30(-1.43%) |
Jan 26, 2023 | 20.65 | 20.77 | 20.32 | 20.70 | 896,535 | +0.15(+0.72%) |
Jan 25, 2023 | 20.49 | 21.32 | 20.40 | 20.56 | 3,135,980 | +0.94(+4.77%) |
Jan 24, 2023 | 19.55 | 19.64 | 19.36 | 19.62 | 763,086 | -0.02(-0.10%) |
Jan 23, 2023 | 19.38 | 19.67 | 19.28 | 19.64 | 576,105 | +0.29(+1.48%) |
Jan 20, 2023 | 18.86 | 19.39 | 18.74 | 19.35 | 988,451 | +0.57(+3.04%) |
Jan 19, 2023 | 18.82 | 18.89 | 18.62 | 18.78 | 820,167 | -0.17(-0.88%) |
Jan 18, 2023 | 19.41 | 19.47 | 18.92 | 18.95 | 666,416 | -0.38(-1.99%) |
Jan 17, 2023 | 19.58 | 19.62 | 19.27 | 19.33 | 552,438 | -0.20(-1.01%) |
Jan 13, 2023 | 19.33 | 19.56 | 19.21 | 19.53 | 973,716 | +0.10(+0.51%) |
Jan 12, 2023 | 19.37 | 19.52 | 19.24 | 19.43 | 1,000,791 | +0.10(+0.51%) |
Jan 11, 2023 | 19.37 | 19.42 | 19.08 | 19.33 | 804,100 | +0.03(+0.15%) |
Jan 10, 2023 | 19.01 | 19.32 | 18.84 | 19.31 | 330,207 | +0.31(+1.63%) |
Jan 09, 2023 | 19.05 | 19.26 | 18.91 | 18.99 | 339,408 | +0.07(+0.39%) |
Jan 06, 2023 | 18.82 | 18.98 | 18.55 | 18.92 | 376,323 | +0.31(+1.64%) |
Jan 05, 2023 | 18.82 | 18.82 | 18.48 | 18.62 | 612,316 | -0.34(-1.82%) |
Jan 04, 2023 | 18.39 | 18.99 | 18.30 | 18.96 | 719,914 | +0.74(+4.06%) |
Jan 03, 2023 | 18.30 | 18.52 | 18.05 | 18.22 | 428,549 | +0.05(+0.27%) |
Dec 30, 2022 | 18.02 | 18.19 | 17.96 | 18.17 | 477,672 | -0.02(-0.11%) |
Dec 29, 2022 | 18.00 | 18.32 | 18.00 | 18.19 | 749,099 | +0.26(+1.43%) |
Dec 28, 2022 | 18.28 | 18.37 | 17.93 | 17.94 | 552,561 | -0.35(-1.94%) |
Dec 27, 2022 | 18.26 | 18.40 | 18.08 | 18.29 | 415,212 | +0.00(+0.00%) |
Dec 23, 2022 | 18.27 | 18.46 | 17.91 | 18.29 | 698,626 | +0.48(+2.71%) |
Dec 22, 2022 | 17.50 | 17.83 | 17.44 | 17.81 | 670,464 | +0.10(+0.56%) |
Dec 21, 2022 | 17.67 | 17.83 | 17.49 | 17.71 | 1,008,648 | +0.22(+1.24%) |
Dec 20, 2022 | 17.33 | 17.54 | 17.22 | 17.49 | 932,408 | +0.05(+0.28%) |
Dec 19, 2022 | 17.74 | 17.86 | 17.33 | 17.44 | 739,343 | -0.36(-2.05%) |
Dec 16, 2022 | 17.67 | 17.93 | 17.59 | 17.81 | 1,661,073 | +0.03(+0.17%) |
Dec 15, 2022 | 18.36 | 18.52 | 17.74 | 17.78 | 1,514,742 | -0.93(-4.95%) |
Dec 14, 2022 | 18.41 | 18.86 | 18.38 | 18.70 | 1,366,790 | +0.01(+0.05%) |
Dec 13, 2022 | 18.76 | 18.88 | 18.43 | 18.69 | 1,103,079 | +0.58(+3.21%) |
Dec 12, 2022 | 17.98 | 18.13 | 17.77 | 18.11 | 826,540 | +0.10(+0.55%) |
Dec 09, 2022 | 18.02 | 18.17 | 17.97 | 18.01 | 725,270 | -0.11(-0.60%) |
Dec 08, 2022 | 18.27 | 18.39 | 18.07 | 18.12 | 868,240 | -0.08(-0.43%) |
Dec 07, 2022 | 18.37 | 18.43 | 18.04 | 18.20 | 1,140,267 | -0.26(-1.39%) |
Dec 06, 2022 | 18.76 | 18.77 | 18.36 | 18.46 | 638,412 | -0.23(-1.21%) |
Dec 05, 2022 | 19.12 | 19.12 | 18.66 | 18.68 | 580,337 | -0.46(-2.42%) |
Dec 02, 2022 | 18.85 | 19.17 | 18.85 | 19.15 | 481,850 | +0.00(+0.00%) |
Dec 01, 2022 | 19.25 | 19.38 | 19.01 | 19.15 | 629,691 | -0.02(-0.10%) |
Nov 30, 2022 | 18.55 | 19.24 | 18.45 | 19.17 | 1,302,217 | +0.62(+3.35%) |
Nov 29, 2022 | 18.29 | 18.60 | 18.14 | 18.55 | 1,232,387 | +0.35(+1.95%) |
Nov 28, 2022 | 18.19 | 18.61 | 18.11 | 18.19 | 1,005,132 | -0.12(-0.65%) |
Nov 25, 2022 | 18.18 | 18.43 | 18.05 | 18.31 | 777,153 | +0.10(+0.54%) |
Nov 23, 2022 | 17.90 | 18.39 | 17.81 | 18.21 | 761,129 | +0.34(+1.93%) |
Nov 22, 2022 | 17.57 | 17.87 | 17.45 | 17.87 | 768,812 | +0.40(+2.31%) |
Nov 21, 2022 | 17.64 | 17.76 | 17.39 | 17.46 | 1,153,484 | -0.44(-2.48%) |
Nov 18, 2022 | 18.19 | 18.20 | 17.74 | 17.91 | 1,656,170 | -0.14(-0.76%) |
Nov 17, 2022 | 17.63 | 18.05 | 17.52 | 18.04 | 1,108,211 | +0.10(+0.55%) |
Nov 16, 2022 | 18.05 | 18.05 | 17.82 | 17.95 | 829,940 | -0.20(-1.09%) |
Nov 15, 2022 | 18.24 | 18.42 | 17.89 | 18.14 | 1,092,541 | +0.01(+0.05%) |
Nov 14, 2022 | 17.97 | 18.39 | 17.83 | 18.13 | 1,178,682 | +0.11(+0.60%) |
Nov 11, 2022 | 17.29 | 18.03 | 17.29 | 18.02 | 891,075 | +0.80(+4.63%) |
Nov 10, 2022 | 16.61 | 17.34 | 16.46 | 17.23 | 2,717,671 | +1.01(+6.20%) |
Nov 09, 2022 | 15.10 | 16.42 | 14.93 | 16.22 | 3,105,129 | -0.87(-5.07%) |
Nov 08, 2022 | 16.70 | 17.26 | 16.65 | 17.09 | 719,864 | +0.38(+2.30%) |
Nov 07, 2022 | 16.78 | 16.89 | 16.39 | 16.70 | 556,261 | +0.04(+0.24%) |
Nov 04, 2022 | 16.67 | 16.71 | 16.12 | 16.66 | 995,850 | +0.23(+1.38%) |
Nov 03, 2022 | 16.30 | 16.61 | 15.96 | 16.44 | 1,778,062 | -0.04(-0.24%) |
Nov 02, 2022 | 16.85 | 16.41 | 16.48 | 1,209,748 | -0.49(-2.90%) |