Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.90 | 18.50 | 17.85 | 18.47 | 5,826,687 | +0.72(+4.05%) |
Jan 30, 2023 | 17.20 | 18.07 | 17.17 | 17.75 | 6,341,752 | +0.34(+1.95%) |
Jan 27, 2023 | 17.39 | 17.51 | 17.16 | 17.41 | 5,710,449 | -0.01(-0.05%) |
Jan 26, 2023 | 17.64 | 17.80 | 17.05 | 17.42 | 5,002,624 | +0.00(+0.00%) |
Jan 25, 2023 | 17.15 | 17.45 | 16.60 | 17.42 | 6,311,287 | +0.12(+0.71%) |
Jan 24, 2023 | 17.56 | 17.75 | 17.21 | 17.30 | 5,816,300 | -0.41(-2.30%) |
Jan 23, 2023 | 16.62 | 18.05 | 16.52 | 17.71 | 9,260,866 | +1.19(+7.21%) |
Jan 20, 2023 | 15.55 | 16.77 | 15.49 | 16.52 | 14,732,942 | +0.02(+0.11%) |
Jan 19, 2023 | 16.37 | 16.54 | 16.02 | 16.50 | 5,199,666 | -0.12(-0.74%) |
Jan 18, 2023 | 16.84 | 17.35 | 16.58 | 16.62 | 4,897,032 | -0.18(-1.07%) |
Jan 17, 2023 | 16.69 | 16.86 | 16.56 | 16.80 | 2,742,554 | +0.03(+0.17%) |
Jan 13, 2023 | 16.34 | 16.90 | 16.26 | 16.77 | 3,184,030 | +0.21(+1.26%) |
Jan 12, 2023 | 16.49 | 16.70 | 16.24 | 16.56 | 3,990,417 | +0.16(+0.98%) |
Jan 11, 2023 | 16.05 | 16.57 | 16.00 | 16.40 | 4,317,373 | +0.50(+3.15%) |
Jan 10, 2023 | 15.72 | 15.93 | 15.40 | 15.90 | 4,638,564 | +0.29(+1.88%) |
Jan 09, 2023 | 15.58 | 15.73 | 14.96 | 15.61 | 6,014,680 | -0.26(-1.61%) |
Jan 06, 2023 | 15.87 | 16.29 | 15.84 | 15.86 | 5,704,909 | +0.15(+0.96%) |
Jan 05, 2023 | 15.14 | 15.76 | 14.97 | 15.71 | 5,122,615 | +0.00(+0.00%) |
Jan 04, 2023 | 15.13 | 15.81 | 14.92 | 15.71 | 5,071,750 | +0.81(+5.46%) |
Jan 03, 2023 | 15.39 | 15.46 | 14.88 | 14.90 | 5,826,807 | -0.36(-2.35%) |
Dec 30, 2022 | 15.04 | 15.35 | 14.96 | 15.26 | 4,435,497 | +0.05(+0.31%) |
Dec 29, 2022 | 14.97 | 15.30 | 14.97 | 15.21 | 4,359,422 | +0.36(+2.42%) |
Dec 28, 2022 | 15.79 | 15.79 | 14.68 | 14.85 | 6,041,114 | -0.91(-5.76%) |
Dec 27, 2022 | 16.24 | 16.28 | 15.64 | 15.76 | 3,837,570 | -0.42(-2.57%) |
Dec 23, 2022 | 15.53 | 16.17 | 15.48 | 16.17 | 3,791,204 | +0.59(+3.76%) |
Dec 22, 2022 | 15.43 | 15.66 | 14.95 | 15.59 | 4,621,259 | -0.12(-0.78%) |
Dec 21, 2022 | 16.02 | 16.32 | 15.55 | 15.71 | 4,529,567 | +0.13(+0.85%) |
Dec 20, 2022 | 15.45 | 15.78 | 15.29 | 15.58 | 4,642,326 | +0.09(+0.55%) |
Dec 19, 2022 | 15.57 | 15.77 | 15.27 | 15.49 | 5,225,561 | +0.05(+0.31%) |
Dec 16, 2022 | 15.65 | 15.81 | 15.31 | 15.45 | 7,059,055 | -0.42(-2.62%) |
Dec 15, 2022 | 16.27 | 16.37 | 15.80 | 15.86 | 5,418,759 | -0.76(-4.55%) |
Dec 14, 2022 | 16.49 | 16.82 | 16.19 | 16.62 | 5,571,847 | +0.07(+0.40%) |
Dec 13, 2022 | 17.55 | 17.72 | 16.39 | 16.55 | 6,107,228 | -0.38(-2.23%) |
Dec 12, 2022 | 16.54 | 16.94 | 16.39 | 16.93 | 5,228,529 | +0.46(+2.81%) |
Dec 09, 2022 | 16.36 | 16.58 | 16.22 | 16.47 | 5,717,091 | -0.12(-0.74%) |
Dec 08, 2022 | 16.81 | 16.98 | 16.32 | 16.59 | 6,154,364 | -0.17(-1.02%) |
Dec 07, 2022 | 17.04 | 17.13 | 16.51 | 16.76 | 8,437,784 | -0.63(-3.64%) |
Dec 06, 2022 | 18.34 | 18.58 | 17.32 | 17.39 | 10,021,144 | -0.96(-5.25%) |
Dec 05, 2022 | 18.89 | 18.91 | 18.20 | 18.36 | 5,982,871 | -0.74(-3.86%) |
Dec 02, 2022 | 18.69 | 19.29 | 18.60 | 19.10 | 4,510,654 | +0.19(+1.00%) |
Dec 01, 2022 | 19.81 | 19.84 | 18.87 | 18.91 | 5,084,417 | -0.92(-4.63%) |
Nov 30, 2022 | 19.66 | 19.88 | 19.35 | 19.82 | 5,856,992 | +0.23(+1.16%) |
Nov 29, 2022 | 19.43 | 19.71 | 18.99 | 19.60 | 4,835,357 | +0.21(+1.07%) |
Nov 28, 2022 | 20.45 | 20.65 | 19.29 | 19.39 | 6,834,763 | -1.35(-6.52%) |
Nov 25, 2022 | 20.33 | 20.81 | 20.19 | 20.74 | 4,165,072 | +0.41(+2.03%) |
Nov 23, 2022 | 19.31 | 20.72 | 19.12 | 20.33 | 21,000,290 | -0.90(-4.24%) |
Nov 22, 2022 | 20.53 | 21.43 | 20.45 | 21.23 | 12,801,367 | +1.29(+6.49%) |
Nov 21, 2022 | 19.91 | 20.23 | 19.74 | 19.93 | 4,483,893 | -0.17(-0.84%) |
Nov 18, 2022 | 20.17 | 20.92 | 19.70 | 20.10 | 7,660,788 | +0.34(+1.71%) |
Nov 17, 2022 | 18.81 | 19.84 | 18.54 | 19.77 | 7,756,766 | +1.09(+5.82%) |
Nov 16, 2022 | 19.33 | 19.39 | 18.10 | 18.68 | 7,679,796 | -1.63(-8.03%) |
Nov 15, 2022 | 20.39 | 20.81 | 20.14 | 20.31 | 3,003,665 | +0.47(+2.36%) |
Nov 14, 2022 | 20.03 | 20.54 | 19.82 | 19.84 | 3,640,151 | -0.39(-1.95%) |
Nov 11, 2022 | 19.49 | 20.53 | 19.38 | 20.23 | 3,919,626 | +0.90(+4.65%) |
Nov 10, 2022 | 18.79 | 19.50 | 18.76 | 19.34 | 5,274,872 | +1.48(+8.29%) |
Nov 09, 2022 | 18.72 | 18.87 | 17.82 | 17.85 | 3,637,518 | -1.11(-5.83%) |
Nov 08, 2022 | 18.98 | 19.24 | 18.45 | 18.96 | 5,256,875 | +0.68(+3.74%) |
Nov 07, 2022 | 17.94 | 18.33 | 17.54 | 18.28 | 2,716,368 | +0.36(+1.99%) |
Nov 04, 2022 | 18.32 | 18.48 | 17.56 | 17.92 | 3,823,493 | +0.02(+0.10%) |
Nov 03, 2022 | 17.47 | 18.24 | 17.25 | 17.90 | 4,067,617 | +0.26(+1.49%) |
Nov 02, 2022 | 18.50 | 17.64 | 17.64 | 4,255,553 | -0.93(-5.00%) |