Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.62 | 20.78 | 20.42 | 20.69 | 1,362,699 | +0.06(+0.31%) |
Jan 30, 2023 | 21.30 | 21.44 | 20.61 | 20.63 | 1,986,266 | -0.67(-3.16%) |
Jan 27, 2023 | 20.27 | 21.36 | 20.19 | 21.30 | 2,048,928 | +1.17(+5.79%) |
Jan 26, 2023 | 20.49 | 20.55 | 19.75 | 20.14 | 1,053,371 | -0.09(-0.45%) |
Jan 25, 2023 | 19.40 | 20.25 | 19.28 | 20.23 | 1,503,846 | +0.67(+3.45%) |
Jan 24, 2023 | 19.80 | 19.86 | 19.45 | 19.56 | 1,344,099 | -0.36(-1.78%) |
Jan 23, 2023 | 20.37 | 20.37 | 19.73 | 19.91 | 1,984,767 | -0.54(-2.63%) |
Jan 20, 2023 | 20.10 | 20.52 | 19.89 | 20.45 | 2,284,213 | +0.56(+2.79%) |
Jan 19, 2023 | 19.68 | 19.95 | 19.24 | 19.89 | 1,460,844 | +0.10(+0.51%) |
Jan 18, 2023 | 20.22 | 20.40 | 19.70 | 19.79 | 2,219,851 | -0.20(-1.00%) |
Jan 17, 2023 | 19.23 | 20.03 | 19.13 | 19.99 | 3,116,112 | +1.05(+5.53%) |
Jan 13, 2023 | 18.94 | 19.15 | 18.86 | 18.95 | 1,334,107 | -0.20(-1.05%) |
Jan 12, 2023 | 18.53 | 19.16 | 18.53 | 19.15 | 1,758,272 | +0.53(+2.84%) |
Jan 11, 2023 | 18.83 | 19.04 | 18.37 | 18.62 | 1,256,531 | -0.19(-1.02%) |
Jan 10, 2023 | 17.93 | 18.84 | 17.92 | 18.81 | 1,774,559 | +0.68(+3.77%) |
Jan 09, 2023 | 18.12 | 18.56 | 18.09 | 18.13 | 2,169,071 | +0.27(+1.53%) |
Jan 06, 2023 | 17.02 | 17.88 | 16.94 | 17.85 | 1,228,030 | +1.05(+6.23%) |
Jan 05, 2023 | 16.67 | 16.98 | 16.58 | 16.80 | 1,279,629 | +0.07(+0.44%) |
Jan 04, 2023 | 16.79 | 16.94 | 16.57 | 16.73 | 1,825,661 | -0.08(-0.49%) |
Jan 03, 2023 | 17.60 | 17.69 | 16.80 | 16.81 | 1,730,745 | -0.70(-4.00%) |
Dec 30, 2022 | 17.74 | 17.76 | 17.29 | 17.52 | 1,512,666 | -0.41(-2.29%) |
Dec 29, 2022 | 17.88 | 18.34 | 17.72 | 17.92 | 1,081,565 | +0.18(+1.03%) |
Dec 28, 2022 | 18.31 | 18.36 | 17.68 | 17.74 | 1,737,846 | -0.66(-3.61%) |
Dec 27, 2022 | 18.42 | 18.61 | 18.36 | 18.41 | 868,146 | -0.14(-0.74%) |
Dec 23, 2022 | 18.58 | 18.93 | 18.37 | 18.54 | 1,438,304 | +0.12(+0.64%) |
Dec 22, 2022 | 18.55 | 18.65 | 17.93 | 18.43 | 1,884,793 | -0.28(-1.51%) |
Dec 21, 2022 | 18.02 | 18.84 | 17.99 | 18.71 | 2,782,744 | +1.07(+6.10%) |
Dec 20, 2022 | 16.91 | 17.71 | 16.85 | 17.63 | 1,297,058 | +0.75(+4.42%) |
Dec 19, 2022 | 17.69 | 17.72 | 16.66 | 16.89 | 1,794,509 | -0.91(-5.12%) |
Dec 16, 2022 | 18.67 | 18.79 | 17.62 | 17.80 | 2,177,791 | -0.94(-5.01%) |
Dec 15, 2022 | 18.50 | 18.79 | 18.46 | 18.74 | 2,477,139 | +0.29(+1.58%) |
Dec 14, 2022 | 18.26 | 18.53 | 18.17 | 18.44 | 1,586,380 | +0.19(+1.05%) |
Dec 13, 2022 | 18.40 | 18.45 | 18.14 | 18.25 | 2,171,687 | +0.27(+1.52%) |
Dec 12, 2022 | 17.73 | 18.12 | 17.62 | 17.98 | 1,451,094 | +0.21(+1.18%) |
Dec 09, 2022 | 17.23 | 17.86 | 17.00 | 17.77 | 1,329,779 | +0.56(+3.28%) |
Dec 08, 2022 | 17.02 | 17.35 | 16.96 | 17.21 | 994,416 | +0.41(+2.44%) |
Dec 07, 2022 | 16.98 | 17.02 | 16.57 | 16.80 | 1,976,879 | -0.29(-1.71%) |
Dec 06, 2022 | 17.69 | 17.69 | 16.99 | 17.09 | 1,877,512 | -0.33(-1.88%) |
Dec 05, 2022 | 17.39 | 18.02 | 17.24 | 17.41 | 1,643,465 | +0.33(+1.92%) |
Dec 02, 2022 | 16.92 | 17.13 | 16.59 | 17.09 | 1,353,959 | +0.14(+0.81%) |
Dec 01, 2022 | 17.41 | 17.80 | 16.86 | 16.95 | 1,850,619 | -0.58(-3.33%) |
Nov 30, 2022 | 17.60 | 17.63 | 17.11 | 17.53 | 1,964,390 | +0.14(+0.79%) |
Nov 29, 2022 | 17.82 | 18.26 | 17.31 | 17.40 | 2,558,420 | -0.25(-1.39%) |
Nov 28, 2022 | 18.40 | 18.41 | 17.21 | 17.64 | 4,212,809 | -0.80(-4.33%) |
Nov 25, 2022 | 17.58 | 18.79 | 17.55 | 18.44 | 2,311,935 | +1.12(+6.44%) |
Nov 23, 2022 | 17.43 | 17.46 | 17.00 | 17.33 | 1,686,124 | +0.15(+0.90%) |
Nov 22, 2022 | 17.38 | 17.55 | 17.13 | 17.17 | 2,006,432 | -0.15(-0.89%) |
Nov 21, 2022 | 16.62 | 17.39 | 16.52 | 17.33 | 2,215,737 | +0.57(+3.43%) |
Nov 18, 2022 | 17.22 | 17.35 | 16.66 | 16.75 | 2,187,198 | -0.32(-1.86%) |
Nov 17, 2022 | 16.48 | 17.77 | 16.04 | 17.07 | 3,536,804 | +0.22(+1.32%) |
Nov 16, 2022 | 17.42 | 17.55 | 16.72 | 16.84 | 2,819,553 | -0.57(-3.30%) |
Nov 15, 2022 | 17.88 | 18.05 | 17.23 | 17.42 | 2,920,814 | -0.23(-1.29%) |
Nov 14, 2022 | 18.27 | 18.59 | 17.55 | 17.65 | 4,893,171 | -0.36(-2.02%) |
Nov 11, 2022 | 17.54 | 18.24 | 17.49 | 18.01 | 2,583,383 | +0.96(+5.63%) |
Nov 10, 2022 | 16.70 | 17.39 | 16.68 | 17.05 | 1,756,995 | +0.47(+2.85%) |
Nov 09, 2022 | 17.09 | 17.14 | 16.57 | 16.58 | 1,489,372 | -0.51(-3.01%) |
Nov 08, 2022 | 17.15 | 17.35 | 17.00 | 17.09 | 1,714,091 | -0.01(-0.05%) |
Nov 07, 2022 | 16.66 | 17.33 | 16.54 | 17.10 | 2,158,274 | +0.43(+2.57%) |
Nov 04, 2022 | 16.02 | 16.72 | 15.98 | 16.67 | 2,869,263 | +1.45(+9.52%) |
Nov 03, 2022 | 15.05 | 15.40 | 14.84 | 15.22 | 1,291,934 | +0.09(+0.62%) |
Nov 02, 2022 | 15.22 | 15.13 | 1,841,148 | -0.24(-1.56%) |