Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.46 | 17.48 | 17.40 | 17.42 | 1,305,410 | -0.05(-0.28%) |
Dec 28, 2023 | 17.44 | 17.47 | 17.43 | 17.47 | 654,889 | +0.02(+0.11%) |
Dec 27, 2023 | 17.43 | 17.45 | 17.41 | 17.45 | 597,732 | +0.02(+0.11%) |
Dec 26, 2023 | 17.45 | 17.45 | 17.42 | 17.43 | 393,093 | -0.02(-0.11%) |
Dec 22, 2023 | 17.42 | 17.45 | 17.42 | 17.45 | 295,908 | +0.06(+0.32%) |
Dec 21, 2023 | 17.43 | 17.44 | 17.33 | 17.39 | 670,197 | +0.03(+0.17%) |
Dec 20, 2023 | 17.39 | 17.42 | 17.35 | 17.36 | 332,412 | -0.02(-0.11%) |
Dec 19, 2023 | 17.38 | 17.38 | 17.36 | 17.38 | 510,899 | -0.02(-0.11%) |
Dec 18, 2023 | 17.37 | 17.40 | 17.33 | 17.40 | 474,572 | +0.06(+0.34%) |
Dec 15, 2023 | 17.29 | 17.36 | 17.29 | 17.34 | 354,513 | +0.04(+0.22%) |
Dec 14, 2023 | 17.27 | 17.32 | 17.25 | 17.30 | 538,265 | +0.17(+0.96%) |
Dec 13, 2023 | 17.08 | 17.14 | 17.05 | 17.14 | 326,566 | +0.06(+0.34%) |
Dec 12, 2023 | 17.03 | 17.08 | 17.01 | 17.08 | 456,561 | +0.06(+0.34%) |
Dec 11, 2023 | 17.01 | 17.02 | 16.96 | 17.02 | 779,746 | -0.01(-0.06%) |
Dec 08, 2023 | 16.98 | 17.03 | 16.95 | 17.03 | 290,915 | +0.05(+0.29%) |
Dec 07, 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 783,673 | +0.08(+0.46%) |
Dec 06, 2023 | 16.94 | 16.94 | 16.91 | 16.91 | 296,295 | +0.01(+0.06%) |
Dec 05, 2023 | 16.86 | 16.91 | 16.84 | 16.90 | 484,885 | +0.00(+0.00%) |
Dec 04, 2023 | 16.87 | 16.90 | 16.83 | 16.90 | 417,074 | +0.07(+0.40%) |
Dec 01, 2023 | 16.78 | 16.85 | 16.75 | 16.83 | 811,415 | -0.01(-0.06%) |
Nov 30, 2023 | 16.73 | 16.84 | 16.73 | 16.84 | 873,501 | +0.11(+0.64%) |
Nov 29, 2023 | 16.70 | 16.75 | 16.69 | 16.73 | 820,203 | +0.13(+0.76%) |
Nov 28, 2023 | 16.58 | 16.63 | 16.58 | 16.60 | 372,835 | +0.05(+0.29%) |
Nov 27, 2023 | 16.58 | 16.64 | 16.56 | 16.56 | 321,449 | -0.06(-0.35%) |
Nov 24, 2023 | 16.62 | 16.62 | 16.59 | 16.61 | 112,470 | +0.02(+0.12%) |
Nov 22, 2023 | 16.59 | 16.61 | 16.58 | 16.59 | 295,759 | +0.07(+0.41%) |
Nov 21, 2023 | 16.57 | 16.57 | 16.53 | 16.53 | 409,020 | +0.01(+0.03%) |
Nov 20, 2023 | 16.52 | 16.57 | 16.52 | 16.52 | 409,783 | -0.02(-0.12%) |
Nov 17, 2023 | 16.54 | 16.58 | 16.53 | 16.54 | 361,385 | +0.02(+0.12%) |
Nov 16, 2023 | 16.51 | 16.57 | 16.49 | 16.52 | 739,929 | +0.04(+0.23%) |
Nov 15, 2023 | 16.52 | 16.55 | 16.47 | 16.48 | 552,076 | -0.04(-0.23%) |
Nov 14, 2023 | 16.53 | 16.59 | 16.50 | 16.52 | 358,795 | +0.12(+0.71%) |
Nov 13, 2023 | 16.39 | 16.43 | 16.34 | 16.40 | 294,458 | +0.02(+0.12%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.32 | 16.39 | 280,645 | +0.12(+0.71%) |
Nov 09, 2023 | 16.38 | 16.38 | 16.26 | 16.27 | 304,810 | -0.06(-0.36%) |
Nov 08, 2023 | 16.33 | 16.34 | 16.29 | 16.33 | 175,898 | +0.03(+0.18%) |
Nov 07, 2023 | 16.27 | 16.33 | 16.26 | 16.30 | 305,314 | +0.01(+0.06%) |
Nov 06, 2023 | 16.34 | 16.36 | 16.28 | 16.29 | 399,458 | -0.04(-0.27%) |
Nov 03, 2023 | 16.29 | 16.35 | 16.28 | 16.33 | 530,413 | +0.13(+0.81%) |
Nov 02, 2023 | 16.16 | 16.23 | 16.16 | 16.20 | 491,766 | +0.13(+0.78%) |
Nov 01, 2023 | 16.03 | 16.10 | 16.00 | 16.08 | 245,056 | +0.05(+0.30%) |
Oct 31, 2023 | 15.99 | 16.03 | 15.94 | 16.03 | 246,680 | +0.10(+0.61%) |
Oct 30, 2023 | 15.96 | 16.00 | 15.92 | 15.93 | 356,857 | -0.01(-0.06%) |
Oct 27, 2023 | 15.93 | 15.95 | 15.91 | 15.94 | 190,738 | +0.02(+0.12%) |
Oct 26, 2023 | 15.91 | 15.96 | 15.90 | 15.92 | 225,871 | -0.01(-0.06%) |
Oct 25, 2023 | 15.97 | 15.97 | 15.91 | 15.93 | 117,379 | -0.04(-0.24%) |
Oct 24, 2023 | 15.94 | 15.98 | 15.94 | 15.97 | 242,709 | +0.06(+0.39%) |
Oct 23, 2023 | 15.87 | 15.96 | 15.86 | 15.91 | 382,672 | +0.00(+0.00%) |
Oct 20, 2023 | 15.92 | 15.94 | 15.89 | 15.91 | 393,001 | -0.01(-0.06%) |
Oct 19, 2023 | 15.94 | 15.95 | 15.86 | 15.92 | 300,323 | -0.04(-0.24%) |
Oct 18, 2023 | 15.96 | 15.99 | 15.94 | 15.96 | 887,032 | -0.02(-0.12%) |
Oct 17, 2023 | 16.02 | 16.02 | 15.96 | 15.97 | 228,792 | -0.03(-0.18%) |
Oct 16, 2023 | 16.01 | 16.07 | 16.00 | 16.00 | 262,947 | -0.01(-0.06%) |
Oct 13, 2023 | 16.07 | 16.09 | 16.01 | 16.01 | 210,741 | -0.06(-0.36%) |
Oct 12, 2023 | 16.14 | 16.14 | 16.04 | 16.07 | 869,903 | -0.02(-0.12%) |
Oct 11, 2023 | 16.14 | 16.14 | 16.05 | 16.09 | 445,200 | +0.06(+0.36%) |
Oct 10, 2023 | 16.11 | 16.11 | 16.02 | 16.03 | 242,844 | -0.03(-0.18%) |
Oct 09, 2023 | 16.03 | 16.06 | 15.99 | 16.06 | 328,512 | +0.10(+0.60%) |
Oct 06, 2023 | 15.99 | 16.04 | 15.94 | 15.96 | 346,078 | -0.08(-0.48%) |
Oct 05, 2023 | 16.07 | 16.09 | 16.04 | 16.04 | 254,604 | -0.09(-0.54%) |
Oct 04, 2023 | 16.13 | 16.15 | 16.09 | 16.13 | 231,106 | +0.03(+0.18%) |
Oct 03, 2023 | 16.20 | 16.21 | 16.06 | 16.10 | 676,736 | -0.13(-0.77%) |