Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.96 | 15.15 | 14.94 | 15.13 | 701,304 | +0.11(+0.76%) |
Dec 28, 2023 | 15.07 | 15.18 | 14.94 | 15.02 | 886,621 | -0.16(-1.06%) |
Dec 27, 2023 | 14.98 | 15.21 | 14.96 | 15.18 | 934,155 | +0.20(+1.33%) |
Dec 26, 2023 | 15.79 | 15.82 | 14.96 | 14.98 | 1,471,722 | -0.76(-4.82%) |
Dec 22, 2023 | 15.80 | 15.86 | 15.74 | 15.74 | 505,262 | -0.05(-0.30%) |
Dec 21, 2023 | 15.74 | 15.80 | 15.64 | 15.79 | 521,527 | +0.05(+0.30%) |
Dec 20, 2023 | 15.63 | 15.75 | 15.56 | 15.74 | 515,705 | +0.09(+0.61%) |
Dec 19, 2023 | 15.55 | 15.65 | 15.43 | 15.65 | 585,675 | +0.10(+0.67%) |
Dec 18, 2023 | 15.55 | 15.64 | 15.40 | 15.54 | 324,058 | +0.16(+1.05%) |
Dec 15, 2023 | 15.46 | 15.55 | 15.28 | 15.38 | 498,160 | -0.11(-0.73%) |
Dec 14, 2023 | 15.27 | 15.77 | 15.27 | 15.49 | 617,075 | +0.31(+2.06%) |
Dec 13, 2023 | 15.14 | 15.23 | 14.84 | 15.18 | 671,631 | +0.02(+0.13%) |
Dec 12, 2023 | 15.19 | 15.29 | 15.10 | 15.16 | 415,989 | -0.09(-0.62%) |
Dec 11, 2023 | 15.40 | 15.40 | 15.18 | 15.26 | 504,810 | -0.20(-1.29%) |
Dec 08, 2023 | 15.22 | 15.47 | 15.22 | 15.46 | 440,025 | +0.30(+2.00%) |
Dec 07, 2023 | 15.18 | 15.30 | 15.08 | 15.15 | 607,163 | -0.01(-0.06%) |
Dec 06, 2023 | 15.44 | 15.44 | 15.04 | 15.16 | 1,782,066 | -0.33(-2.14%) |
Dec 05, 2023 | 16.06 | 16.11 | 15.47 | 15.49 | 1,326,320 | -0.60(-3.71%) |
Dec 04, 2023 | 16.40 | 16.40 | 16.06 | 16.09 | 609,522 | -0.41(-2.47%) |
Dec 01, 2023 | 16.62 | 16.73 | 16.49 | 16.50 | 492,817 | -0.14(-0.86%) |
Nov 30, 2023 | 16.78 | 16.88 | 16.55 | 16.64 | 1,043,441 | -0.14(-0.85%) |
Nov 29, 2023 | 16.74 | 16.84 | 16.70 | 16.78 | 226,915 | +0.08(+0.45%) |
Nov 28, 2023 | 16.69 | 16.86 | 16.65 | 16.71 | 271,798 | -0.03(-0.17%) |
Nov 27, 2023 | 16.77 | 16.79 | 16.67 | 16.74 | 310,555 | -0.04(-0.23%) |
Nov 24, 2023 | 16.57 | 16.83 | 16.57 | 16.77 | 251,407 | +0.18(+1.09%) |
Nov 22, 2023 | 16.37 | 16.63 | 16.37 | 16.59 | 271,731 | +0.19(+1.16%) |
Nov 21, 2023 | 16.51 | 16.54 | 16.31 | 16.40 | 303,511 | -0.17(-1.03%) |
Nov 20, 2023 | 16.58 | 16.64 | 16.48 | 16.57 | 397,338 | +0.00(+0.00%) |
Nov 17, 2023 | 16.55 | 16.83 | 16.51 | 16.57 | 632,316 | +0.16(+0.98%) |
Nov 16, 2023 | 16.42 | 16.43 | 16.03 | 16.41 | 870,337 | -0.01(-0.06%) |
Nov 15, 2023 | 16.45 | 16.61 | 16.38 | 16.42 | 315,504 | -0.03(-0.17%) |
Nov 14, 2023 | 16.30 | 16.58 | 16.26 | 16.45 | 611,257 | +0.17(+1.05%) |
Nov 13, 2023 | 16.04 | 16.28 | 16.02 | 16.28 | 339,065 | +0.22(+1.36%) |
Nov 10, 2023 | 16.23 | 16.30 | 15.97 | 16.06 | 702,568 | -0.09(-0.53%) |
Nov 09, 2023 | 16.31 | 16.43 | 16.14 | 16.15 | 342,585 | -0.12(-0.76%) |
Nov 08, 2023 | 16.52 | 16.59 | 16.11 | 16.27 | 851,002 | -0.32(-1.91%) |
Nov 07, 2023 | 16.79 | 16.85 | 16.37 | 16.59 | 909,154 | -0.25(-1.48%) |
Nov 06, 2023 | 16.99 | 17.12 | 16.73 | 16.84 | 479,999 | -0.11(-0.65%) |
Nov 03, 2023 | 16.89 | 17.03 | 16.75 | 16.95 | 766,447 | +0.06(+0.33%) |
Nov 02, 2023 | 16.85 | 16.93 | 16.66 | 16.89 | 659,428 | +0.19(+1.16%) |
Nov 01, 2023 | 16.62 | 16.88 | 16.48 | 16.70 | 986,483 | +0.08(+0.50%) |
Oct 31, 2023 | 16.26 | 16.63 | 16.24 | 16.62 | 773,607 | +0.26(+1.58%) |
Oct 30, 2023 | 16.50 | 16.56 | 16.18 | 16.36 | 334,073 | -0.07(-0.45%) |
Oct 27, 2023 | 16.61 | 16.61 | 16.34 | 16.43 | 569,929 | -0.12(-0.73%) |
Oct 26, 2023 | 16.62 | 16.63 | 16.40 | 16.55 | 666,091 | -0.02(-0.11%) |
Oct 25, 2023 | 16.39 | 16.62 | 16.35 | 16.57 | 670,724 | +0.24(+1.47%) |
Oct 24, 2023 | 16.24 | 16.37 | 16.21 | 16.33 | 387,470 | -0.05(-0.28%) |
Oct 23, 2023 | 16.51 | 16.51 | 16.16 | 16.38 | 519,198 | -0.09(-0.56%) |
Oct 20, 2023 | 16.57 | 16.57 | 16.42 | 16.47 | 346,782 | -0.10(-0.61%) |
Oct 19, 2023 | 16.54 | 16.58 | 16.36 | 16.57 | 446,456 | +0.06(+0.39%) |
Oct 18, 2023 | 16.54 | 16.59 | 16.46 | 16.51 | 216,884 | -0.01(-0.06%) |
Oct 17, 2023 | 16.54 | 16.63 | 16.50 | 16.51 | 316,414 | +0.01(+0.06%) |
Oct 16, 2023 | 16.52 | 16.58 | 16.44 | 16.51 | 846,596 | +0.02(+0.11%) |
Oct 13, 2023 | 16.43 | 16.61 | 16.36 | 16.49 | 451,615 | +0.18(+1.08%) |
Oct 12, 2023 | 16.24 | 16.33 | 15.94 | 16.31 | 582,286 | +0.07(+0.46%) |
Oct 11, 2023 | 16.20 | 16.27 | 16.10 | 16.24 | 261,872 | +0.01(+0.06%) |
Oct 10, 2023 | 16.20 | 16.40 | 16.23 | 630,175 | +0.03(+0.17%) | |
Oct 09, 2023 | 16.15 | 16.31 | 16.06 | 16.20 | 522,158 | +0.09(+0.57%) |
Oct 06, 2023 | 16.04 | 16.17 | 15.97 | 16.11 | 726,786 | +0.11(+0.69%) |
Oct 05, 2023 | 15.73 | 16.01 | 15.73 | 16.00 | 257,442 | +0.18(+1.17%) |
Oct 04, 2023 | 16.03 | 16.03 | 15.61 | 15.81 | 528,917 | -0.22(-1.38%) |
Oct 03, 2023 | 15.82 | 16.03 | 15.74 | 16.03 | 483,886 | +0.18(+1.17%) |