Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.70 | 16.70 | 16.63 | 16.66 | 4,881,287 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.71 | 16.68 | 16.69 | 3,102,736 | +0.02(+0.15%) |
Dec 27, 2023 | 16.65 | 16.67 | 16.64 | 16.66 | 3,286,380 | +0.02(+0.11%) |
Dec 26, 2023 | 16.59 | 16.65 | 16.59 | 16.64 | 2,569,305 | +0.06(+0.34%) |
Dec 22, 2023 | 16.58 | 16.60 | 16.56 | 16.59 | 3,256,932 | +0.02(+0.11%) |
Dec 21, 2023 | 16.56 | 16.59 | 16.51 | 16.57 | 3,563,362 | +0.08(+0.46%) |
Dec 20, 2023 | 16.56 | 16.60 | 16.48 | 16.49 | 4,414,146 | -0.10(-0.57%) |
Dec 19, 2023 | 16.57 | 16.59 | 16.55 | 16.59 | 3,145,121 | +0.02(+0.11%) |
Dec 18, 2023 | 16.53 | 16.58 | 16.52 | 16.57 | 3,692,606 | +0.04(+0.23%) |
Dec 15, 2023 | 16.42 | 16.54 | 16.41 | 16.53 | 4,727,853 | +0.11(+0.70%) |
Dec 14, 2023 | 16.40 | 16.41 | 16.37 | 16.41 | 3,754,099 | +0.03(+0.17%) |
Dec 13, 2023 | 16.39 | 16.39 | 16.38 | 16.39 | 2,137,399 | +0.01(+0.06%) |
Dec 12, 2023 | 16.37 | 16.39 | 16.36 | 16.38 | 2,319,012 | +0.01(+0.06%) |
Dec 11, 2023 | 16.33 | 16.37 | 16.33 | 16.37 | 3,317,922 | +0.02(+0.12%) |
Dec 08, 2023 | 16.29 | 16.35 | 16.27 | 16.35 | 2,317,818 | +0.05(+0.29%) |
Dec 07, 2023 | 16.24 | 16.30 | 16.23 | 16.30 | 2,989,973 | +0.10(+0.65%) |
Dec 06, 2023 | 16.25 | 16.26 | 16.19 | 16.19 | 3,320,335 | -0.02(-0.12%) |
Dec 05, 2023 | 16.16 | 16.24 | 16.15 | 16.21 | 3,401,386 | +0.02(+0.12%) |
Dec 04, 2023 | 16.20 | 16.21 | 16.12 | 16.19 | 4,123,433 | -0.05(-0.29%) |
Dec 01, 2023 | 16.20 | 16.25 | 16.19 | 16.24 | 3,214,052 | +0.02(+0.12%) |
Nov 30, 2023 | 16.24 | 16.25 | 16.18 | 16.22 | 3,817,813 | -0.01(-0.06%) |
Nov 29, 2023 | 16.27 | 16.27 | 16.22 | 16.23 | 2,502,027 | +0.01(+0.06%) |
Nov 28, 2023 | 16.21 | 16.24 | 16.19 | 16.22 | 2,309,045 | +0.00(+0.00%) |
Nov 27, 2023 | 16.19 | 16.23 | 16.19 | 16.22 | 4,293,813 | +0.01(+0.06%) |
Nov 24, 2023 | 16.18 | 16.21 | 16.18 | 16.21 | 1,056,432 | +0.04(+0.23%) |
Nov 22, 2023 | 16.18 | 16.22 | 16.17 | 16.18 | 3,409,513 | +0.03(+0.18%) |
Nov 21, 2023 | 16.15 | 16.17 | 16.12 | 16.15 | 2,590,640 | -0.03(-0.18%) |
Nov 20, 2023 | 16.12 | 16.19 | 16.11 | 16.18 | 3,287,509 | +0.07(+0.42%) |
Nov 17, 2023 | 16.13 | 16.13 | 16.02 | 16.11 | 5,390,686 | +0.01(+0.06%) |
Nov 16, 2023 | 16.07 | 16.11 | 16.06 | 16.10 | 3,101,458 | +0.03(+0.18%) |
Nov 15, 2023 | 16.09 | 16.09 | 16.06 | 16.07 | 2,361,019 | +0.00(+0.00%) |
Nov 14, 2023 | 16.11 | 16.11 | 16.05 | 16.07 | 4,164,292 | +0.01(+0.06%) |
Nov 13, 2023 | 16.06 | 16.07 | 16.04 | 16.06 | 1,990,100 | +0.02(+0.12%) |
Nov 10, 2023 | 16.05 | 16.05 | 16.02 | 16.04 | 1,958,005 | +0.01(+0.06%) |
Nov 09, 2023 | 16.05 | 16.05 | 16.02 | 16.03 | 2,181,524 | +0.01(+0.06%) |
Nov 08, 2023 | 16.02 | 16.04 | 16.01 | 16.02 | 1,986,068 | +0.00(+0.00%) |
Nov 07, 2023 | 16.00 | 16.02 | 16.00 | 16.02 | 1,828,185 | +0.03(+0.18%) |
Nov 06, 2023 | 16.00 | 16.00 | 15.98 | 16.00 | 2,231,730 | +0.01(+0.06%) |
Nov 03, 2023 | 15.96 | 16.00 | 15.95 | 15.99 | 3,095,057 | +0.07(+0.41%) |
Nov 02, 2023 | 15.91 | 15.94 | 15.88 | 15.92 | 3,815,973 | +0.11(+0.72%) |
Nov 01, 2023 | 15.68 | 15.83 | 15.67 | 15.81 | 6,213,660 | +0.15(+0.96%) |
Oct 31, 2023 | 15.60 | 15.66 | 15.51 | 15.66 | 4,058,199 | +0.07(+0.42%) |
Oct 30, 2023 | 15.53 | 15.62 | 15.49 | 15.59 | 4,551,778 | +0.14(+0.92%) |
Oct 27, 2023 | 15.48 | 15.55 | 15.39 | 15.45 | 4,783,994 | +0.08(+0.55%) |
Oct 26, 2023 | 15.52 | 15.55 | 15.32 | 15.36 | 6,237,494 | -0.19(-1.21%) |
Oct 25, 2023 | 15.70 | 15.72 | 15.53 | 15.55 | 4,721,412 | -0.19(-1.20%) |
Oct 24, 2023 | 15.73 | 15.75 | 15.67 | 15.74 | 4,149,879 | +0.08(+0.54%) |
Oct 23, 2023 | 15.57 | 15.74 | 15.53 | 15.66 | 5,225,749 | +0.06(+0.40%) |
Oct 20, 2023 | 15.79 | 15.81 | 15.57 | 15.59 | 5,705,776 | -0.22(-1.42%) |
Oct 19, 2023 | 15.99 | 16.06 | 15.77 | 15.82 | 7,076,682 | -0.12(-0.76%) |
Oct 18, 2023 | 16.05 | 16.11 | 15.88 | 15.94 | 4,975,628 | -0.18(-1.10%) |
Oct 17, 2023 | 16.05 | 16.16 | 15.96 | 16.12 | 3,972,121 | -0.02(-0.12%) |
Oct 16, 2023 | 16.02 | 16.15 | 16.05 | 16.13 | 3,594,585 | +0.15(+0.93%) |
Oct 13, 2023 | 16.11 | 16.13 | 15.92 | 15.98 | 4,927,936 | -0.11(-0.70%) |
Oct 12, 2023 | 16.12 | 16.18 | 16.03 | 16.10 | 4,014,702 | -0.02(-0.12%) |
Oct 11, 2023 | 16.06 | 16.12 | 16.03 | 16.12 | 3,505,626 | +0.09(+0.58%) |
Oct 10, 2023 | 15.97 | 16.09 | 15.97 | 16.02 | 5,626,632 | +0.05(+0.29%) |
Oct 09, 2023 | 15.80 | 15.98 | 15.77 | 15.98 | 3,395,739 | +0.08(+0.53%) |
Oct 06, 2023 | 15.59 | 15.93 | 15.56 | 15.89 | 6,206,480 | +0.21(+1.31%) |
Oct 05, 2023 | 15.70 | 15.73 | 15.56 | 15.69 | 7,005,795 | -0.04(-0.24%) |
Oct 04, 2023 | 15.56 | 15.74 | 15.55 | 15.72 | 9,867,410 | +0.21(+1.32%) |
Oct 03, 2023 | 15.69 | 15.75 | 15.47 | 15.52 | 4,597,044 | -0.25(-1.60%) |