Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.99 | 16.13 | 15.99 | 16.05 | 66,727 | +0.04(+0.25%) |
Dec 28, 2023 | 15.85 | 16.01 | 15.85 | 16.01 | 963,654 | +0.43(+2.76%) |
Dec 27, 2023 | 15.60 | 15.63 | 15.53 | 15.58 | 53,787 | -0.02(-0.13%) |
Dec 26, 2023 | 15.68 | 15.68 | 15.51 | 15.60 | 56,990 | +0.10(+0.65%) |
Dec 22, 2023 | 15.44 | 15.55 | 15.33 | 15.50 | 50,175 | -0.41(-2.58%) |
Dec 21, 2023 | 15.81 | 15.91 | 15.69 | 15.91 | 44,688 | +0.42(+2.72%) |
Dec 20, 2023 | 15.70 | 15.71 | 15.48 | 15.49 | 55,604 | -0.36(-2.28%) |
Dec 19, 2023 | 15.73 | 15.91 | 15.73 | 15.85 | 42,582 | +0.18(+1.15%) |
Dec 18, 2023 | 15.77 | 15.77 | 15.62 | 15.67 | 28,588 | -0.17(-1.07%) |
Dec 15, 2023 | 16.00 | 16.00 | 15.81 | 15.84 | 36,312 | -0.02(-0.13%) |
Dec 14, 2023 | 15.70 | 15.90 | 15.70 | 15.86 | 54,505 | +0.15(+0.93%) |
Dec 13, 2023 | 15.58 | 15.71 | 15.46 | 15.71 | 38,951 | -0.07(-0.43%) |
Dec 12, 2023 | 15.69 | 15.78 | 15.67 | 15.78 | 17,476 | +0.13(+0.81%) |
Dec 11, 2023 | 15.59 | 15.72 | 15.57 | 15.66 | 85,011 | +0.03(+0.19%) |
Dec 08, 2023 | 15.68 | 15.68 | 15.56 | 15.63 | 151,581 | -0.15(-0.93%) |
Dec 07, 2023 | 15.76 | 15.79 | 15.72 | 15.77 | 21,430 | +0.05(+0.30%) |
Dec 06, 2023 | 15.82 | 15.89 | 15.73 | 15.73 | 21,097 | -0.03(-0.18%) |
Dec 05, 2023 | 15.70 | 15.77 | 15.69 | 15.75 | 19,660 | -0.26(-1.60%) |
Dec 04, 2023 | 15.98 | 16.07 | 15.97 | 16.01 | 39,873 | -0.23(-1.43%) |
Dec 01, 2023 | 16.10 | 16.26 | 16.09 | 16.24 | 16,039 | -0.14(-0.88%) |
Nov 30, 2023 | 16.39 | 16.42 | 16.24 | 16.39 | 13,096 | +0.07(+0.41%) |
Nov 29, 2023 | 16.32 | 16.38 | 16.28 | 16.32 | 11,477 | -0.27(-1.65%) |
Nov 28, 2023 | 16.58 | 16.62 | 16.53 | 16.59 | 9,207 | +0.01(+0.06%) |
Nov 27, 2023 | 16.61 | 16.61 | 16.54 | 16.58 | 9,575 | -0.19(-1.11%) |
Nov 24, 2023 | 16.65 | 16.78 | 16.65 | 16.77 | 3,608 | +0.12(+0.70%) |
Nov 22, 2023 | 16.67 | 16.68 | 16.60 | 16.65 | 14,551 | -0.04(-0.23%) |
Nov 21, 2023 | 16.77 | 16.80 | 16.66 | 16.69 | 412,542 | -0.24(-1.43%) |
Nov 20, 2023 | 16.71 | 16.93 | 16.71 | 16.93 | 6,359 | +0.35(+2.12%) |
Nov 17, 2023 | 16.52 | 16.59 | 16.52 | 16.58 | 3,813 | +0.03(+0.17%) |
Nov 16, 2023 | 16.55 | 16.61 | 16.41 | 16.55 | 11,374 | -0.60(-3.47%) |
Nov 15, 2023 | 17.04 | 17.27 | 17.04 | 17.15 | 34,086 | +0.37(+2.20%) |
Nov 14, 2023 | 16.59 | 16.85 | 16.59 | 16.78 | 25,001 | +0.32(+1.91%) |
Nov 13, 2023 | 16.41 | 16.58 | 16.39 | 16.46 | 10,382 | +0.13(+0.82%) |
Nov 10, 2023 | 16.24 | 16.33 | 16.20 | 16.33 | 9,892 | +0.01(+0.09%) |
Nov 09, 2023 | 16.51 | 16.55 | 16.30 | 16.32 | 6,249 | -0.23(-1.37%) |
Nov 08, 2023 | 16.55 | 16.64 | 16.52 | 16.54 | 11,221 | -0.11(-0.66%) |
Nov 07, 2023 | 16.58 | 16.66 | 16.49 | 16.65 | 13,305 | -0.02(-0.12%) |
Nov 06, 2023 | 16.80 | 16.80 | 16.63 | 16.67 | 18,850 | +0.08(+0.47%) |
Nov 03, 2023 | 16.47 | 16.63 | 16.47 | 16.59 | 13,905 | +0.42(+2.59%) |
Nov 02, 2023 | 16.19 | 16.20 | 16.14 | 16.17 | 14,907 | +0.11(+0.68%) |
Nov 01, 2023 | 15.95 | 16.07 | 15.95 | 16.07 | 5,935 | +0.01(+0.07%) |
Oct 31, 2023 | 16.00 | 16.06 | 15.90 | 16.05 | 63,373 | -0.21(-1.28%) |
Oct 30, 2023 | 16.37 | 16.39 | 16.22 | 16.26 | 18,521 | +0.18(+1.13%) |
Oct 27, 2023 | 16.23 | 16.23 | 16.06 | 16.08 | 16,605 | +0.08(+0.50%) |
Oct 26, 2023 | 15.93 | 16.07 | 15.93 | 16.00 | 12,058 | -0.00(-0.02%) |
Oct 25, 2023 | 15.91 | 16.08 | 15.91 | 16.00 | 5,696 | -0.25(-1.53%) |
Oct 24, 2023 | 15.87 | 16.28 | 15.87 | 16.25 | 8,764 | +0.43(+2.72%) |
Oct 23, 2023 | 15.70 | 15.83 | 15.65 | 15.82 | 18,649 | +0.06(+0.37%) |
Oct 20, 2023 | 15.83 | 15.87 | 15.76 | 15.76 | 9,903 | -0.21(-1.35%) |
Oct 19, 2023 | 16.05 | 16.10 | 15.97 | 15.98 | 27,516 | -0.26(-1.62%) |
Oct 18, 2023 | 16.34 | 16.34 | 16.22 | 16.24 | 31,069 | -0.28(-1.71%) |
Oct 17, 2023 | 16.43 | 16.57 | 16.43 | 16.53 | 7,926 | -0.13(-0.76%) |
Oct 16, 2023 | 16.51 | 16.67 | 16.42 | 16.65 | 15,074 | +0.05(+0.33%) |
Oct 13, 2023 | 16.62 | 16.71 | 16.56 | 16.60 | 10,924 | -0.14(-0.81%) |
Oct 12, 2023 | 16.84 | 16.84 | 16.66 | 16.73 | 4,677 | -0.25(-1.48%) |
Oct 11, 2023 | 16.98 | 17.08 | 16.96 | 16.98 | 7,789 | +0.09(+0.50%) |
Oct 10, 2023 | 16.87 | 16.91 | 16.84 | 16.90 | 13,727 | +0.34(+2.08%) |
Oct 09, 2023 | 16.46 | 16.58 | 16.46 | 16.55 | 7,906 | -0.05(-0.29%) |
Oct 06, 2023 | 16.34 | 16.61 | 16.34 | 16.60 | 14,534 | +0.34(+2.09%) |
Oct 05, 2023 | 16.19 | 16.28 | 16.15 | 16.26 | 6,429 | +0.11(+0.68%) |
Oct 04, 2023 | 16.20 | 16.28 | 16.13 | 16.15 | 51,112 | -0.15(-0.90%) |
Oct 03, 2023 | 16.30 | 16.34 | 16.27 | 16.30 | 31,050 | -0.32(-1.94%) |