Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.00 | 17.03 | 16.33 | 16.55 | 14,895,086 | -0.40(-2.33%) |
Nov 29, 2023 | 16.96 | 17.16 | 16.60 | 16.95 | 7,096,978 | +0.22(+1.30%) |
Nov 28, 2023 | 16.34 | 16.81 | 16.19 | 16.73 | 5,855,194 | +0.33(+1.99%) |
Nov 27, 2023 | 16.29 | 16.60 | 15.92 | 16.41 | 6,717,059 | -0.01(-0.06%) |
Nov 24, 2023 | 16.46 | 16.61 | 16.23 | 16.42 | 2,704,058 | -0.09(-0.54%) |
Nov 22, 2023 | 16.48 | 16.54 | 16.12 | 16.50 | 3,955,965 | +0.15(+0.91%) |
Nov 21, 2023 | 16.82 | 16.89 | 16.31 | 16.36 | 5,291,757 | -0.58(-3.45%) |
Nov 20, 2023 | 17.07 | 17.18 | 16.78 | 16.94 | 6,295,152 | -0.09(-0.52%) |
Nov 17, 2023 | 17.31 | 17.47 | 16.97 | 17.03 | 7,959,466 | +0.02(+0.12%) |
Nov 16, 2023 | 17.26 | 17.32 | 16.55 | 17.01 | 8,076,034 | -0.57(-3.26%) |
Nov 15, 2023 | 16.48 | 17.85 | 16.35 | 17.58 | 17,547,912 | +2.18(+14.13%) |
Nov 14, 2023 | 14.68 | 16.11 | 14.68 | 15.41 | 10,616,415 | +1.40(+10.03%) |
Nov 13, 2023 | 14.59 | 14.62 | 13.85 | 14.00 | 8,041,374 | -0.74(-5.03%) |
Nov 10, 2023 | 14.84 | 14.88 | 14.28 | 14.74 | 7,243,010 | -0.25(-1.65%) |
Nov 09, 2023 | 15.47 | 15.60 | 14.92 | 14.99 | 5,783,194 | -0.45(-2.88%) |
Nov 08, 2023 | 15.73 | 15.95 | 15.30 | 15.44 | 5,669,411 | -0.39(-2.44%) |
Nov 07, 2023 | 15.90 | 16.37 | 15.61 | 15.82 | 9,370,653 | +0.04(+0.25%) |
Nov 06, 2023 | 15.43 | 15.91 | 15.31 | 15.78 | 9,337,539 | +0.45(+2.90%) |
Nov 03, 2023 | 14.94 | 15.41 | 14.79 | 15.34 | 8,692,903 | +0.68(+4.66%) |
Nov 02, 2023 | 13.16 | 14.67 | 13.12 | 14.65 | 15,753,005 | +1.69(+13.05%) |
Nov 01, 2023 | 14.66 | 14.70 | 12.71 | 12.96 | 29,741,374 | -1.61(-11.07%) |
Oct 31, 2023 | 15.93 | 16.57 | 14.27 | 14.58 | 36,361,964 | -2.36(-13.96%) |
Oct 30, 2023 | 17.01 | 17.29 | 16.81 | 16.94 | 13,799,687 | +0.22(+1.30%) |
Oct 27, 2023 | 17.79 | 17.88 | 16.64 | 16.72 | 9,516,290 | -0.92(-5.22%) |
Oct 26, 2023 | 17.52 | 17.93 | 17.42 | 17.64 | 5,791,818 | -0.12(-0.67%) |
Oct 25, 2023 | 17.62 | 18.09 | 17.44 | 17.76 | 6,285,770 | +0.03(+0.17%) |
Oct 24, 2023 | 17.34 | 18.04 | 17.28 | 17.73 | 9,731,973 | +0.44(+2.52%) |
Oct 23, 2023 | 17.58 | 17.70 | 17.06 | 17.30 | 7,155,011 | -0.53(-3.00%) |
Oct 20, 2023 | 18.42 | 18.60 | 17.67 | 17.83 | 7,533,253 | -0.53(-2.91%) |
Oct 19, 2023 | 18.40 | 18.70 | 18.20 | 18.36 | 8,163,026 | -0.12(-0.64%) |
Oct 18, 2023 | 18.22 | 18.57 | 17.98 | 18.48 | 9,944,772 | +0.23(+1.25%) |
Oct 17, 2023 | 15.98 | 18.39 | 15.91 | 18.26 | 22,972,842 | +2.24(+13.96%) |
Oct 16, 2023 | 15.38 | 16.20 | 14.95 | 16.02 | 6,640,704 | +0.73(+4.79%) |
Oct 13, 2023 | 15.17 | 15.38 | 14.98 | 15.29 | 8,136,986 | +0.15(+0.98%) |
Oct 12, 2023 | 15.94 | 15.94 | 14.95 | 15.14 | 9,365,192 | -0.85(-5.32%) |
Oct 11, 2023 | 15.83 | 16.20 | 15.77 | 15.99 | 6,366,732 | +0.16(+1.00%) |
Oct 10, 2023 | 15.59 | 15.97 | 15.49 | 15.83 | 8,926,110 | +0.35(+2.24%) |
Oct 09, 2023 | 15.91 | 15.99 | 15.11 | 15.49 | 9,777,172 | -0.59(-3.69%) |
Oct 06, 2023 | 16.14 | 16.24 | 15.60 | 16.08 | 6,294,891 | -0.32(-1.93%) |
Oct 05, 2023 | 16.32 | 16.49 | 16.08 | 16.40 | 5,236,508 | -0.02(-0.12%) |
Oct 04, 2023 | 16.22 | 16.48 | 15.70 | 16.42 | 5,624,324 | +0.19(+1.16%) |
Oct 03, 2023 | 16.19 | 16.34 | 15.98 | 16.23 | 9,277,781 | -0.19(-1.15%) |
Oct 02, 2023 | 17.43 | 17.49 | 16.39 | 16.42 | 6,356,680 | -1.07(-6.11%) |
Sep 29, 2023 | 16.82 | 17.59 | 16.77 | 17.48 | 9,262,950 | +1.07(+6.51%) |
Sep 28, 2023 | 16.61 | 16.65 | 16.18 | 16.42 | 7,822,852 | -0.32(-1.89%) |
Sep 27, 2023 | 16.96 | 17.23 | 16.70 | 16.73 | 7,337,974 | -0.17(-1.00%) |
Sep 26, 2023 | 16.89 | 17.17 | 16.84 | 16.90 | 9,123,988 | -0.14(-0.81%) |
Sep 25, 2023 | 17.13 | 17.10 | 16.99 | 17.04 | 6,456,262 | -0.25(-1.43%) |
Sep 22, 2023 | 17.59 | 17.65 | 17.14 | 17.29 | 8,656,787 | -0.18(-1.02%) |
Sep 21, 2023 | 17.49 | 17.79 | 17.34 | 17.46 | 8,140,159 | -0.22(-1.23%) |
Sep 20, 2023 | 17.67 | 17.88 | 17.53 | 17.68 | 8,896,276 | +0.09(+0.51%) |
Sep 19, 2023 | 17.13 | 17.72 | 17.12 | 17.59 | 8,072,199 | +0.45(+2.60%) |
Sep 18, 2023 | 17.66 | 17.66 | 17.05 | 17.15 | 12,358,037 | -0.82(-4.57%) |
Sep 15, 2023 | 17.99 | 18.19 | 17.76 | 17.97 | 9,591,136 | +0.05(+0.28%) |
Sep 14, 2023 | 17.71 | 17.98 | 17.66 | 17.92 | 9,751,521 | +0.39(+2.20%) |
Sep 13, 2023 | 17.92 | 17.94 | 17.27 | 17.53 | 7,861,576 | -0.37(-2.05%) |
Sep 12, 2023 | 17.41 | 17.95 | 17.20 | 17.90 | 8,062,523 | +0.42(+2.38%) |
Sep 11, 2023 | 18.63 | 18.79 | 17.47 | 17.48 | 10,739,603 | -1.12(-6.01%) |
Sep 08, 2023 | 18.71 | 18.76 | 18.50 | 18.60 | 5,262,819 | -0.09(-0.48%) |
Sep 07, 2023 | 18.79 | 18.96 | 18.64 | 18.69 | 5,091,006 | -0.39(-2.04%) |
Sep 06, 2023 | 18.91 | 19.29 | 18.81 | 19.08 | 5,757,436 | +0.11(+0.56%) |
Sep 05, 2023 | 19.63 | 19.84 | 18.90 | 18.97 | 7,218,087 | -0.95(-4.79%) |