Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.38 | 16.48 | 15.96 | 16.32 | 1,305,491 | -0.07(-0.41%) |
Dec 28, 2023 | 16.23 | 16.85 | 16.23 | 16.38 | 1,471,010 | +0.25(+1.53%) |
Dec 27, 2023 | 16.93 | 16.93 | 16.05 | 16.14 | 1,346,465 | -0.58(-3.46%) |
Dec 26, 2023 | 17.09 | 17.63 | 16.69 | 16.72 | 1,025,177 | -0.08(-0.45%) |
Dec 22, 2023 | 16.14 | 17.17 | 16.14 | 16.79 | 2,065,699 | +0.70(+4.37%) |
Dec 21, 2023 | 15.15 | 16.14 | 15.10 | 16.09 | 1,461,379 | +1.16(+7.76%) |
Dec 20, 2023 | 14.86 | 15.48 | 14.61 | 14.93 | 1,227,505 | +0.11(+0.77%) |
Dec 19, 2023 | 14.55 | 15.00 | 14.55 | 14.82 | 1,007,330 | +0.20(+1.36%) |
Dec 18, 2023 | 14.71 | 14.94 | 14.45 | 14.62 | 1,181,242 | -0.10(-0.71%) |
Dec 15, 2023 | 14.91 | 15.09 | 14.24 | 14.72 | 2,190,851 | -0.19(-1.27%) |
Dec 14, 2023 | 14.76 | 15.13 | 14.57 | 14.91 | 1,167,149 | -0.02(-0.13%) |
Dec 13, 2023 | 14.95 | 15.12 | 14.25 | 14.93 | 1,796,573 | -0.09(-0.57%) |
Dec 12, 2023 | 15.46 | 15.48 | 14.87 | 15.02 | 1,398,156 | -0.47(-3.00%) |
Dec 11, 2023 | 15.50 | 15.68 | 15.31 | 15.48 | 974,260 | -0.02(-0.12%) |
Dec 08, 2023 | 15.47 | 15.69 | 15.44 | 15.50 | 559,414 | +0.04(+0.25%) |
Dec 07, 2023 | 15.64 | 15.67 | 15.38 | 15.46 | 795,043 | -0.13(-0.85%) |
Dec 06, 2023 | 15.70 | 15.90 | 15.59 | 15.60 | 611,835 | -0.14(-0.90%) |
Dec 05, 2023 | 16.00 | 16.11 | 15.69 | 15.74 | 597,786 | -0.27(-1.66%) |
Dec 04, 2023 | 16.17 | 16.31 | 15.95 | 16.00 | 617,963 | -0.19(-1.17%) |
Dec 01, 2023 | 16.04 | 16.36 | 16.00 | 16.19 | 443,132 | +0.18(+1.13%) |
Nov 30, 2023 | 16.23 | 16.41 | 15.89 | 16.01 | 453,947 | -0.21(-1.29%) |
Nov 29, 2023 | 16.33 | 16.58 | 16.15 | 16.22 | 651,101 | -0.10(-0.64%) |
Nov 28, 2023 | 16.39 | 16.57 | 16.09 | 16.33 | 591,073 | -0.05(-0.29%) |
Nov 27, 2023 | 16.33 | 16.54 | 16.20 | 16.38 | 788,053 | -0.01(-0.06%) |
Nov 24, 2023 | 15.87 | 16.45 | 15.87 | 16.38 | 429,534 | +0.41(+2.55%) |
Nov 22, 2023 | 15.56 | 16.04 | 15.50 | 15.98 | 746,363 | +0.39(+2.50%) |
Nov 21, 2023 | 15.59 | 15.75 | 15.30 | 15.59 | 1,218,917 | -0.09(-0.61%) |
Nov 20, 2023 | 16.41 | 16.54 | 15.60 | 15.68 | 1,632,470 | -0.71(-4.34%) |
Nov 17, 2023 | 16.57 | 16.75 | 16.39 | 16.39 | 937,021 | +0.01(+0.06%) |
Nov 16, 2023 | 17.48 | 17.65 | 16.33 | 16.38 | 1,841,934 | -1.24(-7.05%) |
Nov 15, 2023 | 17.63 | 17.90 | 17.52 | 17.63 | 1,861,885 | +0.17(+0.98%) |
Nov 14, 2023 | 17.55 | 17.69 | 17.35 | 17.46 | 1,132,241 | +0.14(+0.78%) |
Nov 13, 2023 | 17.64 | 17.75 | 17.24 | 17.32 | 996,312 | -0.28(-1.59%) |
Nov 10, 2023 | 17.11 | 17.91 | 16.73 | 17.60 | 763,287 | +0.46(+2.68%) |
Nov 09, 2023 | 17.51 | 17.62 | 16.95 | 17.14 | 536,613 | -0.32(-1.86%) |
Nov 08, 2023 | 18.02 | 18.02 | 17.41 | 17.47 | 779,112 | -0.59(-3.24%) |
Nov 07, 2023 | 17.93 | 18.19 | 17.57 | 18.05 | 607,224 | +0.20(+1.11%) |
Nov 06, 2023 | 17.84 | 18.02 | 17.31 | 17.85 | 704,387 | +0.33(+1.90%) |
Nov 03, 2023 | 16.89 | 18.33 | 16.58 | 17.52 | 2,737,484 | +2.03(+13.08%) |
Nov 02, 2023 | 14.75 | 15.57 | 14.45 | 15.49 | 858,126 | +0.76(+5.13%) |
Nov 01, 2023 | 14.85 | 15.09 | 14.56 | 14.74 | 655,494 | -0.13(-0.85%) |
Oct 31, 2023 | 15.14 | 15.15 | 14.73 | 14.86 | 607,594 | -0.26(-1.73%) |
Oct 30, 2023 | 15.34 | 15.53 | 14.66 | 15.12 | 1,202,966 | -0.28(-1.81%) |
Oct 27, 2023 | 15.49 | 15.66 | 15.39 | 15.40 | 467,427 | -0.07(-0.47%) |
Oct 26, 2023 | 15.54 | 15.79 | 15.43 | 15.48 | 313,285 | -0.15(-0.98%) |
Oct 25, 2023 | 15.93 | 16.01 | 15.62 | 15.63 | 358,659 | -0.36(-2.25%) |
Oct 24, 2023 | 15.66 | 16.15 | 15.66 | 15.99 | 414,074 | +0.34(+2.19%) |
Oct 23, 2023 | 15.76 | 15.90 | 15.58 | 15.65 | 373,185 | -0.14(-0.86%) |
Oct 20, 2023 | 15.58 | 15.98 | 15.41 | 15.78 | 510,376 | +0.15(+0.98%) |
Oct 19, 2023 | 16.09 | 16.11 | 15.62 | 15.63 | 628,174 | -0.46(-2.86%) |
Oct 18, 2023 | 15.95 | 16.20 | 15.82 | 16.09 | 377,708 | +0.08(+0.51%) |
Oct 17, 2023 | 15.91 | 16.34 | 15.91 | 16.01 | 516,116 | -0.17(-1.06%) |
Oct 16, 2023 | 16.11 | 16.28 | 15.89 | 16.18 | 556,573 | -0.04(-0.22%) |
Oct 13, 2023 | 16.11 | 16.32 | 15.90 | 16.21 | 554,037 | +0.07(+0.45%) |
Oct 12, 2023 | 16.57 | 16.66 | 15.73 | 16.14 | 1,110,336 | -0.29(-1.75%) |
Oct 11, 2023 | 17.00 | 17.24 | 16.29 | 16.43 | 741,144 | -0.63(-3.67%) |
Oct 10, 2023 | 16.87 | 17.31 | 16.76 | 17.06 | 447,593 | +0.19(+1.15%) |
Oct 09, 2023 | 16.91 | 17.04 | 16.69 | 16.86 | 298,763 | -0.09(-0.53%) |
Oct 06, 2023 | 16.61 | 17.07 | 16.45 | 16.95 | 363,533 | +0.32(+1.89%) |
Oct 05, 2023 | 16.35 | 16.88 | 16.15 | 16.64 | 583,729 | +0.20(+1.21%) |
Oct 04, 2023 | 16.98 | 17.07 | 16.21 | 16.44 | 952,996 | -0.51(-3.00%) |
Oct 03, 2023 | 17.52 | 18.01 | 16.75 | 16.95 | 896,007 | -0.60(-3.41%) |