Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.75 | 18.81 | 18.74 | 18.81 | 13,866,153 | +0.09(+0.48%) |
Jan 30, 2023 | 18.78 | 18.78 | 18.71 | 18.72 | 5,830,527 | -0.04(-0.24%) |
Jan 27, 2023 | 18.79 | 18.82 | 18.75 | 18.76 | 5,621,883 | -0.02(-0.10%) |
Jan 26, 2023 | 18.81 | 18.81 | 18.76 | 18.78 | 7,328,897 | +0.01(+0.05%) |
Jan 25, 2023 | 18.75 | 18.77 | 18.72 | 18.77 | 5,563,776 | +0.01(+0.05%) |
Jan 24, 2023 | 18.74 | 18.77 | 18.73 | 18.76 | 4,931,032 | +0.00(+0.00%) |
Jan 23, 2023 | 18.74 | 18.79 | 18.70 | 18.76 | 13,701,362 | +0.05(+0.25%) |
Jan 20, 2023 | 18.76 | 18.79 | 18.69 | 18.72 | 10,152,244 | -0.01(-0.05%) |
Jan 19, 2023 | 18.72 | 18.74 | 18.69 | 18.72 | 7,998,665 | +0.00(+0.00%) |
Jan 18, 2023 | 18.76 | 18.80 | 18.72 | 18.72 | 22,297,608 | -0.01(-0.05%) |
Jan 17, 2023 | 18.72 | 18.75 | 18.64 | 18.73 | 5,027,322 | +0.02(+0.09%) |
Jan 13, 2023 | 18.69 | 18.75 | 18.68 | 18.72 | 8,448,042 | -0.01(-0.05%) |
Jan 12, 2023 | 18.64 | 18.72 | 18.63 | 18.72 | 7,695,469 | +0.06(+0.33%) |
Jan 11, 2023 | 18.63 | 18.66 | 18.59 | 18.66 | 7,327,130 | +0.07(+0.38%) |
Jan 10, 2023 | 18.60 | 18.64 | 18.56 | 18.59 | 9,005,072 | -0.03(-0.14%) |
Jan 09, 2023 | 18.56 | 18.65 | 18.56 | 18.62 | 9,771,327 | +0.06(+0.33%) |
Jan 06, 2023 | 18.40 | 18.57 | 18.40 | 18.56 | 10,105,302 | +0.18(+0.96%) |
Jan 05, 2023 | 18.36 | 18.40 | 18.33 | 18.38 | 9,784,502 | +0.02(+0.10%) |
Jan 04, 2023 | 18.28 | 18.37 | 18.28 | 18.36 | 12,514,043 | +0.10(+0.53%) |
Jan 03, 2023 | 18.21 | 18.33 | 18.21 | 18.26 | 12,373,231 | +0.08(+0.44%) |
Dec 30, 2022 | 18.26 | 18.26 | 18.17 | 18.18 | 9,146,439 | -0.08(-0.44%) |
Dec 29, 2022 | 18.18 | 18.27 | 18.16 | 18.26 | 10,686,017 | +0.10(+0.54%) |
Dec 28, 2022 | 18.32 | 18.36 | 18.16 | 18.17 | 6,414,754 | -0.15(-0.82%) |
Dec 27, 2022 | 18.41 | 18.42 | 18.31 | 18.32 | 5,264,392 | -0.12(-0.62%) |
Dec 23, 2022 | 18.39 | 18.45 | 18.35 | 18.43 | 6,039,800 | +0.09(+0.48%) |
Dec 22, 2022 | 18.36 | 18.39 | 18.26 | 18.34 | 8,003,461 | -0.04(-0.24%) |
Dec 21, 2022 | 18.30 | 18.39 | 18.28 | 18.39 | 9,252,863 | +0.13(+0.73%) |
Dec 20, 2022 | 18.24 | 18.27 | 18.24 | 18.26 | 6,736,737 | -0.01(-0.05%) |
Dec 19, 2022 | 18.32 | 18.34 | 18.18 | 18.26 | 17,521,104 | -0.06(-0.31%) |
Dec 16, 2022 | 18.33 | 18.35 | 18.24 | 18.32 | 12,810,729 | +0.04(+0.19%) |
Dec 15, 2022 | 18.36 | 18.36 | 18.26 | 18.29 | 6,965,905 | -0.06(-0.33%) |
Dec 14, 2022 | 18.42 | 18.43 | 18.33 | 18.35 | 7,493,510 | -0.06(-0.33%) |
Dec 13, 2022 | 18.41 | 18.43 | 18.32 | 18.41 | 14,540,635 | +0.14(+0.77%) |
Dec 12, 2022 | 18.22 | 18.27 | 18.22 | 18.27 | 10,693,532 | +0.03(+0.14%) |
Dec 09, 2022 | 18.22 | 18.25 | 18.17 | 18.24 | 6,212,216 | +0.03(+0.14%) |
Dec 08, 2022 | 18.20 | 18.26 | 18.20 | 18.22 | 5,923,808 | +0.04(+0.19%) |
Dec 07, 2022 | 18.22 | 18.27 | 18.17 | 18.18 | 7,566,423 | +0.02(+0.10%) |
Dec 06, 2022 | 18.31 | 18.32 | 18.16 | 18.16 | 10,558,216 | -0.15(-0.81%) |
Dec 05, 2022 | 18.29 | 18.33 | 18.29 | 18.31 | 10,634,386 | -0.02(-0.10%) |
Dec 02, 2022 | 18.28 | 18.35 | 18.28 | 18.33 | 13,633,211 | -0.02(-0.10%) |
Dec 01, 2022 | 18.26 | 18.36 | 18.26 | 18.35 | 10,086,293 | +0.09(+0.48%) |
Nov 30, 2022 | 18.13 | 18.27 | 18.11 | 18.26 | 21,292,832 | +0.11(+0.58%) |
Nov 29, 2022 | 18.11 | 18.18 | 18.11 | 18.15 | 5,351,884 | +0.01(+0.05%) |
Nov 28, 2022 | 18.25 | 18.25 | 18.12 | 18.15 | 5,010,464 | -0.04(-0.24%) |
Nov 25, 2022 | 18.25 | 18.27 | 18.18 | 18.19 | 2,102,711 | -0.04(-0.24%) |
Nov 23, 2022 | 18.22 | 18.26 | 18.18 | 18.23 | 8,345,684 | +0.04(+0.24%) |
Nov 22, 2022 | 18.15 | 18.20 | 18.14 | 18.19 | 8,428,565 | +0.04(+0.19%) |
Nov 21, 2022 | 18.22 | 18.23 | 18.15 | 18.15 | 12,458,513 | -0.08(-0.46%) |
Nov 18, 2022 | 18.22 | 18.28 | 18.19 | 18.24 | 12,716,072 | +0.01(+0.05%) |
Nov 17, 2022 | 18.25 | 18.25 | 18.19 | 18.23 | 8,094,323 | -0.05(-0.29%) |
Nov 16, 2022 | 18.25 | 18.32 | 18.24 | 18.28 | 12,755,427 | +0.00(+0.00%) |
Nov 15, 2022 | 18.25 | 18.33 | 18.17 | 18.28 | 12,073,648 | +0.15(+0.82%) |
Nov 14, 2022 | 18.37 | 18.37 | 18.11 | 18.13 | 13,848,637 | -0.22(-1.19%) |
Nov 11, 2022 | 18.29 | 18.39 | 18.29 | 18.35 | 6,721,104 | +0.01(+0.05%) |
Nov 10, 2022 | 18.16 | 18.37 | 18.16 | 18.34 | 19,664,380 | +0.28(+1.55%) |
Nov 09, 2022 | 18.15 | 18.15 | 18.05 | 18.06 | 6,023,811 | -0.09(-0.48%) |
Nov 08, 2022 | 18.12 | 18.15 | 18.09 | 18.15 | 7,250,844 | +0.04(+0.24%) |
Nov 07, 2022 | 18.09 | 18.12 | 18.09 | 18.11 | 5,330,102 | +0.01(+0.05%) |
Nov 04, 2022 | 18.10 | 18.12 | 18.05 | 18.10 | 7,820,797 | +0.07(+0.39%) |
Nov 03, 2022 | 17.97 | 18.04 | 17.95 | 18.03 | 16,944,538 | +0.00(+0.00%) |
Nov 02, 2022 | 18.00 | 18.03 | 13,139,764 | -0.03(-0.15%) |