Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.32 | 17.67 | 17.15 | 17.52 | 3,202,119 | +0.10(+0.55%) |
Jan 30, 2023 | 17.72 | 17.89 | 17.40 | 17.42 | 3,744,909 | -0.43(-2.42%) |
Jan 27, 2023 | 17.74 | 17.91 | 17.57 | 17.85 | 3,900,798 | -0.21(-1.17%) |
Jan 26, 2023 | 18.41 | 18.47 | 17.76 | 18.06 | 3,558,360 | -0.33(-1.78%) |
Jan 25, 2023 | 18.04 | 18.47 | 17.98 | 18.39 | 4,479,718 | +0.12(+0.68%) |
Jan 24, 2023 | 17.92 | 18.32 | 17.70 | 18.27 | 2,594,754 | +0.20(+1.12%) |
Jan 23, 2023 | 17.99 | 18.15 | 17.64 | 18.06 | 3,785,393 | -0.27(-1.47%) |
Jan 20, 2023 | 17.77 | 18.40 | 17.60 | 18.33 | 3,977,071 | +0.47(+2.64%) |
Jan 19, 2023 | 17.52 | 17.98 | 17.36 | 17.86 | 3,416,708 | +0.40(+2.31%) |
Jan 18, 2023 | 17.96 | 18.45 | 17.42 | 17.46 | 3,562,685 | -0.22(-1.25%) |
Jan 17, 2023 | 17.83 | 18.00 | 17.55 | 17.68 | 3,156,391 | -0.38(-2.13%) |
Jan 13, 2023 | 17.68 | 18.10 | 17.65 | 18.06 | 3,994,670 | +0.28(+1.57%) |
Jan 12, 2023 | 17.82 | 17.93 | 17.29 | 17.78 | 3,685,708 | +0.24(+1.37%) |
Jan 11, 2023 | 17.65 | 17.79 | 17.30 | 17.54 | 4,527,851 | +0.16(+0.94%) |
Jan 10, 2023 | 16.90 | 17.38 | 16.69 | 17.38 | 2,703,260 | +0.48(+2.84%) |
Jan 09, 2023 | 17.24 | 17.32 | 16.89 | 16.90 | 3,151,936 | -0.14(-0.85%) |
Jan 06, 2023 | 17.10 | 17.29 | 16.56 | 17.04 | 4,253,880 | +0.32(+1.90%) |
Jan 05, 2023 | 16.71 | 16.78 | 16.14 | 16.73 | 4,714,854 | -0.46(-2.68%) |
Jan 04, 2023 | 16.84 | 17.29 | 16.72 | 17.19 | 5,927,428 | +0.69(+4.19%) |
Jan 03, 2023 | 16.14 | 16.76 | 16.10 | 16.50 | 5,543,771 | +0.80(+5.08%) |
Dec 30, 2022 | 16.05 | 16.12 | 15.56 | 15.70 | 2,947,848 | -0.36(-2.21%) |
Dec 29, 2022 | 16.26 | 16.52 | 16.02 | 16.06 | 3,053,700 | -0.01(-0.06%) |
Dec 28, 2022 | 16.51 | 16.53 | 15.99 | 16.06 | 2,765,942 | -0.58(-3.46%) |
Dec 27, 2022 | 16.30 | 17.00 | 16.18 | 16.64 | 2,737,196 | +0.49(+3.03%) |
Dec 23, 2022 | 16.18 | 16.25 | 15.57 | 16.15 | 2,811,494 | +0.10(+0.60%) |
Dec 22, 2022 | 15.97 | 16.06 | 15.32 | 16.06 | 3,509,360 | -0.12(-0.71%) |
Dec 21, 2022 | 16.40 | 16.47 | 16.05 | 16.17 | 3,229,629 | +0.11(+0.66%) |
Dec 20, 2022 | 15.44 | 16.27 | 15.37 | 16.06 | 4,931,536 | +0.98(+6.50%) |
Dec 19, 2022 | 15.42 | 15.47 | 15.04 | 15.08 | 3,436,130 | -0.27(-1.75%) |
Dec 16, 2022 | 15.00 | 15.50 | 14.99 | 15.35 | 3,487,458 | +0.20(+1.33%) |
Dec 15, 2022 | 15.49 | 15.56 | 15.15 | 15.15 | 2,498,984 | -0.80(-5.00%) |
Dec 14, 2022 | 15.89 | 16.07 | 15.57 | 15.95 | 3,024,100 | +0.00(+0.00%) |
Dec 13, 2022 | 16.53 | 16.62 | 15.68 | 15.95 | 6,728,539 | +0.15(+0.97%) |
Dec 12, 2022 | 15.73 | 15.80 | 15.39 | 15.80 | 2,507,304 | +0.01(+0.06%) |
Dec 09, 2022 | 16.18 | 16.33 | 15.72 | 15.79 | 4,005,143 | -0.25(-1.56%) |
Dec 08, 2022 | 16.55 | 16.59 | 15.92 | 16.04 | 2,871,026 | -0.29(-1.77%) |
Dec 07, 2022 | 15.96 | 16.46 | 15.92 | 16.32 | 4,869,550 | +0.58(+3.66%) |
Dec 06, 2022 | 16.22 | 16.28 | 15.70 | 15.75 | 2,951,654 | -0.19(-1.21%) |
Dec 05, 2022 | 16.58 | 16.72 | 15.90 | 15.94 | 4,218,483 | -0.82(-4.87%) |
Dec 02, 2022 | 16.38 | 16.90 | 16.24 | 16.76 | 4,538,657 | -0.06(-0.34%) |
Dec 01, 2022 | 16.00 | 16.83 | 15.80 | 16.81 | 9,669,604 | +1.07(+6.77%) |
Nov 30, 2022 | 15.02 | 15.77 | 14.80 | 15.75 | 6,715,187 | +1.10(+7.48%) |
Nov 29, 2022 | 14.56 | 15.07 | 14.56 | 14.65 | 3,131,337 | +0.29(+2.01%) |
Nov 28, 2022 | 15.06 | 15.08 | 14.24 | 14.36 | 3,917,752 | -0.79(-5.20%) |
Nov 25, 2022 | 15.31 | 15.31 | 15.03 | 15.15 | 1,866,722 | -0.22(-1.44%) |
Nov 23, 2022 | 14.96 | 15.44 | 14.78 | 15.37 | 4,621,711 | +0.34(+2.24%) |
Nov 22, 2022 | 14.39 | 15.05 | 14.35 | 15.04 | 5,963,899 | +0.80(+5.60%) |
Nov 21, 2022 | 14.08 | 14.28 | 13.93 | 14.24 | 2,725,491 | -0.02(-0.13%) |
Nov 18, 2022 | 13.87 | 14.29 | 13.71 | 14.26 | 4,061,310 | +0.49(+3.56%) |
Nov 17, 2022 | 13.80 | 13.99 | 13.57 | 13.77 | 3,931,677 | -0.29(-2.04%) |
Nov 16, 2022 | 14.09 | 14.25 | 13.88 | 14.05 | 4,184,791 | -0.12(-0.88%) |
Nov 15, 2022 | 14.70 | 14.81 | 14.08 | 14.18 | 5,162,166 | -0.43(-2.94%) |
Nov 14, 2022 | 14.56 | 14.80 | 14.25 | 14.61 | 5,693,549 | -0.13(-0.91%) |
Nov 11, 2022 | 13.92 | 14.76 | 13.69 | 14.74 | 11,543,227 | +0.82(+5.89%) |
Nov 10, 2022 | 13.70 | 13.94 | 13.27 | 13.92 | 13,614,999 | +0.91(+6.96%) |
Nov 09, 2022 | 14.36 | 14.46 | 12.79 | 13.01 | 16,016,630 | -1.49(-10.26%) |
Nov 08, 2022 | 14.36 | 15.34 | 14.08 | 14.50 | 14,560,606 | +0.17(+1.20%) |
Nov 07, 2022 | 14.28 | 14.67 | 14.03 | 14.33 | 9,883,388 | +0.07(+0.47%) |
Nov 04, 2022 | 14.79 | 14.99 | 13.21 | 14.26 | 22,738,504 | -0.29(-1.97%) |
Nov 03, 2022 | 14.54 | 14.86 | 14.37 | 14.55 | 3,866,515 | -0.19(-1.29%) |
Nov 02, 2022 | 15.68 | 14.73 | 14.74 | 2,768,712 | -0.84(-5.39%) |