Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.49 | 18.06 | 17.48 | 18.03 | 1,397,517 | +0.54(+3.09%) |
Jan 30, 2023 | 17.30 | 17.95 | 17.30 | 17.49 | 1,274,945 | -0.02(-0.11%) |
Jan 27, 2023 | 17.53 | 18.19 | 17.25 | 17.51 | 2,857,703 | -0.06(-0.34%) |
Jan 26, 2023 | 17.04 | 17.69 | 16.51 | 17.57 | 3,415,054 | +1.07(+6.48%) |
Jan 25, 2023 | 17.44 | 17.50 | 14.63 | 16.50 | 9,073,186 | -2.81(-14.55%) |
Jan 24, 2023 | 19.55 | 19.87 | 18.80 | 19.31 | 822,553 | -0.32(-1.63%) |
Jan 23, 2023 | 18.99 | 19.88 | 18.95 | 19.63 | 1,745,896 | +0.75(+3.97%) |
Jan 20, 2023 | 18.76 | 19.07 | 17.45 | 18.88 | 3,135,611 | +0.24(+1.29%) |
Jan 19, 2023 | 19.11 | 19.30 | 18.61 | 18.64 | 1,024,923 | -0.53(-2.76%) |
Jan 18, 2023 | 19.82 | 20.02 | 19.06 | 19.17 | 1,377,564 | -0.60(-3.03%) |
Jan 17, 2023 | 19.17 | 20.08 | 19.17 | 19.77 | 1,472,027 | +0.59(+3.08%) |
Jan 13, 2023 | 19.23 | 19.51 | 19.14 | 19.18 | 1,023,398 | -0.17(-0.88%) |
Jan 12, 2023 | 19.38 | 19.51 | 19.23 | 19.35 | 722,326 | +0.11(+0.57%) |
Jan 11, 2023 | 19.38 | 19.62 | 19.16 | 19.24 | 588,466 | -0.12(-0.62%) |
Jan 10, 2023 | 19.12 | 19.38 | 19.00 | 19.36 | 476,094 | +0.17(+0.89%) |
Jan 09, 2023 | 19.21 | 19.58 | 19.06 | 19.19 | 804,499 | +0.17(+0.89%) |
Jan 06, 2023 | 18.70 | 19.12 | 18.67 | 19.02 | 1,009,912 | +0.59(+3.20%) |
Jan 05, 2023 | 18.64 | 18.72 | 18.25 | 18.43 | 931,666 | -0.35(-1.86%) |
Jan 04, 2023 | 18.75 | 19.31 | 18.61 | 18.78 | 1,199,103 | +0.35(+1.90%) |
Jan 03, 2023 | 18.50 | 18.56 | 18.09 | 18.43 | 818,329 | +0.12(+0.66%) |
Dec 30, 2022 | 18.40 | 18.51 | 18.00 | 18.31 | 887,287 | -0.23(-1.24%) |
Dec 29, 2022 | 18.41 | 18.59 | 18.25 | 18.54 | 459,059 | +0.37(+2.04%) |
Dec 28, 2022 | 18.50 | 18.83 | 18.14 | 18.17 | 671,435 | -0.33(-1.78%) |
Dec 27, 2022 | 18.61 | 18.70 | 18.37 | 18.50 | 581,574 | +0.05(+0.27%) |
Dec 23, 2022 | 18.52 | 18.68 | 18.11 | 18.45 | 390,508 | -0.04(-0.22%) |
Dec 22, 2022 | 18.27 | 18.51 | 17.90 | 18.49 | 1,097,720 | +0.11(+0.60%) |
Dec 21, 2022 | 18.66 | 18.68 | 18.30 | 18.38 | 884,324 | -0.07(-0.38%) |
Dec 20, 2022 | 18.54 | 18.71 | 18.42 | 18.45 | 895,318 | -0.08(-0.43%) |
Dec 19, 2022 | 18.76 | 18.93 | 18.40 | 18.53 | 774,405 | -0.10(-0.54%) |
Dec 16, 2022 | 18.86 | 19.13 | 18.25 | 18.63 | 3,192,259 | -0.64(-3.32%) |
Dec 15, 2022 | 19.79 | 19.83 | 19.19 | 19.27 | 1,148,783 | -0.70(-3.51%) |
Dec 14, 2022 | 20.35 | 20.57 | 19.79 | 19.97 | 1,003,662 | -0.47(-2.30%) |
Dec 13, 2022 | 20.86 | 20.97 | 20.14 | 20.44 | 1,059,196 | +0.15(+0.74%) |
Dec 12, 2022 | 19.79 | 20.33 | 19.32 | 20.29 | 1,009,431 | +0.57(+2.89%) |
Dec 09, 2022 | 20.32 | 20.45 | 19.68 | 19.72 | 950,563 | -0.64(-3.14%) |
Dec 08, 2022 | 19.80 | 20.48 | 19.80 | 20.36 | 1,086,138 | +0.81(+4.14%) |
Dec 07, 2022 | 19.47 | 19.72 | 19.40 | 19.55 | 952,903 | -0.04(-0.20%) |
Dec 06, 2022 | 20.14 | 20.14 | 19.40 | 19.59 | 916,123 | -0.46(-2.29%) |
Dec 05, 2022 | 19.98 | 20.09 | 19.70 | 20.05 | 999,390 | -0.08(-0.40%) |
Dec 02, 2022 | 19.70 | 20.42 | 19.61 | 20.13 | 1,089,574 | +0.13(+0.65%) |
Dec 01, 2022 | 21.03 | 21.03 | 19.89 | 20.00 | 1,290,590 | -0.97(-4.63%) |
Nov 30, 2022 | 19.90 | 20.98 | 19.89 | 20.97 | 1,787,055 | +1.20(+6.07%) |
Nov 29, 2022 | 19.93 | 19.98 | 19.52 | 19.77 | 1,012,442 | -0.13(-0.65%) |
Nov 28, 2022 | 20.12 | 20.27 | 19.81 | 19.90 | 976,591 | -0.40(-1.97%) |
Nov 25, 2022 | 19.92 | 20.33 | 19.92 | 20.30 | 400,196 | +0.38(+1.91%) |
Nov 23, 2022 | 19.65 | 20.25 | 19.65 | 19.92 | 1,114,696 | +0.19(+0.96%) |
Nov 22, 2022 | 19.23 | 19.90 | 19.23 | 19.73 | 1,719,505 | +0.72(+3.79%) |
Nov 21, 2022 | 18.90 | 19.20 | 18.90 | 19.01 | 854,108 | -0.05(-0.26%) |
Nov 18, 2022 | 19.05 | 19.50 | 18.82 | 19.06 | 1,166,373 | +0.31(+1.65%) |
Nov 17, 2022 | 18.23 | 19.01 | 18.12 | 18.75 | 1,201,598 | +0.32(+1.74%) |
Nov 16, 2022 | 18.21 | 18.59 | 18.09 | 18.43 | 796,351 | +0.05(+0.27%) |
Nov 15, 2022 | 18.46 | 18.66 | 18.28 | 18.38 | 1,296,683 | +0.16(+0.88%) |
Nov 14, 2022 | 17.82 | 18.68 | 17.75 | 18.22 | 1,025,980 | +0.27(+1.50%) |
Nov 11, 2022 | 18.45 | 19.05 | 17.91 | 17.95 | 1,274,267 | -0.37(-2.02%) |
Nov 10, 2022 | 18.20 | 18.43 | 18.01 | 18.32 | 1,087,338 | +0.88(+5.05%) |
Nov 09, 2022 | 17.90 | 18.07 | 17.38 | 17.44 | 1,012,614 | -0.70(-3.86%) |
Nov 08, 2022 | 18.23 | 18.57 | 17.82 | 18.14 | 1,243,720 | +0.09(+0.50%) |
Nov 07, 2022 | 17.98 | 18.15 | 17.61 | 18.05 | 1,123,092 | +0.18(+1.01%) |
Nov 04, 2022 | 17.58 | 17.89 | 17.34 | 17.87 | 862,639 | +0.51(+2.94%) |
Nov 03, 2022 | 17.00 | 17.41 | 16.89 | 17.36 | 1,564,250 | +0.19(+1.11%) |
Nov 02, 2022 | 18.12 | 18.16 | 16.88 | 17.17 | 2,123,870 | -1.09(-5.97%) |