Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.97 | 15.07 | 14.87 | 15.02 | 512,246 | +0.05(+0.33%) |
Dec 28, 2023 | 14.85 | 15.11 | 14.85 | 14.97 | 717,811 | +0.11(+0.74%) |
Dec 27, 2023 | 15.00 | 15.04 | 14.81 | 14.86 | 681,726 | -0.16(-1.07%) |
Dec 26, 2023 | 14.98 | 15.07 | 14.84 | 15.02 | 530,710 | +0.07(+0.47%) |
Dec 22, 2023 | 15.17 | 15.25 | 14.87 | 14.95 | 1,469,498 | -0.15(-0.99%) |
Dec 21, 2023 | 14.93 | 15.18 | 14.77 | 15.10 | 1,617,776 | +0.20(+1.34%) |
Dec 20, 2023 | 15.54 | 15.57 | 14.86 | 14.90 | 1,324,915 | -0.66(-4.24%) |
Dec 19, 2023 | 15.63 | 15.84 | 15.40 | 15.56 | 660,739 | -0.10(-0.64%) |
Dec 18, 2023 | 15.95 | 16.10 | 15.66 | 15.66 | 578,721 | -0.30(-1.88%) |
Dec 15, 2023 | 16.19 | 16.19 | 15.64 | 15.96 | 1,122,142 | -0.13(-0.81%) |
Dec 14, 2023 | 16.37 | 16.51 | 16.00 | 16.09 | 748,597 | -0.05(-0.31%) |
Dec 13, 2023 | 15.89 | 16.17 | 15.68 | 16.14 | 670,501 | +0.19(+1.19%) |
Dec 12, 2023 | 16.45 | 16.45 | 15.83 | 15.95 | 784,686 | -0.44(-2.68%) |
Dec 11, 2023 | 16.22 | 16.48 | 16.17 | 16.39 | 556,090 | +0.08(+0.49%) |
Dec 08, 2023 | 15.73 | 16.43 | 15.73 | 16.31 | 968,817 | +0.61(+3.89%) |
Dec 07, 2023 | 15.68 | 15.93 | 15.64 | 15.70 | 662,065 | -0.01(-0.06%) |
Dec 06, 2023 | 15.75 | 16.23 | 15.68 | 15.71 | 632,532 | +0.04(+0.26%) |
Dec 05, 2023 | 16.14 | 16.18 | 15.66 | 15.67 | 798,443 | -0.70(-4.28%) |
Dec 04, 2023 | 16.25 | 16.50 | 16.16 | 16.37 | 562,497 | +0.08(+0.49%) |
Dec 01, 2023 | 15.91 | 16.29 | 15.77 | 16.29 | 582,794 | +0.34(+2.13%) |
Nov 30, 2023 | 16.17 | 16.27 | 15.81 | 15.95 | 642,499 | -0.23(-1.42%) |
Nov 29, 2023 | 16.13 | 16.36 | 15.95 | 16.18 | 487,956 | +0.07(+0.43%) |
Nov 28, 2023 | 16.32 | 16.32 | 16.04 | 16.11 | 613,777 | -0.18(-1.10%) |
Nov 27, 2023 | 16.49 | 16.53 | 16.16 | 16.29 | 930,258 | -0.33(-1.99%) |
Nov 24, 2023 | 16.35 | 16.63 | 16.18 | 16.62 | 311,419 | +0.23(+1.40%) |
Nov 22, 2023 | 16.40 | 16.80 | 16.36 | 16.39 | 618,059 | +0.00(+0.00%) |
Nov 21, 2023 | 16.46 | 16.57 | 16.25 | 16.39 | 1,234,361 | -0.20(-1.21%) |
Nov 20, 2023 | 17.15 | 17.15 | 16.57 | 16.59 | 857,985 | -0.48(-2.81%) |
Nov 17, 2023 | 16.98 | 17.09 | 16.79 | 17.07 | 677,800 | +0.15(+0.89%) |
Nov 16, 2023 | 16.98 | 17.14 | 16.84 | 16.92 | 628,829 | -0.20(-1.17%) |
Nov 15, 2023 | 17.23 | 17.45 | 17.04 | 17.12 | 670,085 | -0.13(-0.75%) |
Nov 14, 2023 | 17.26 | 17.48 | 17.09 | 17.25 | 468,368 | +0.31(+1.83%) |
Nov 13, 2023 | 17.50 | 17.60 | 16.94 | 16.94 | 665,001 | -0.61(-3.48%) |
Nov 10, 2023 | 17.70 | 17.70 | 17.22 | 17.55 | 454,393 | -0.21(-1.18%) |
Nov 09, 2023 | 17.64 | 18.05 | 17.63 | 17.76 | 494,269 | +0.13(+0.74%) |
Nov 08, 2023 | 17.58 | 17.69 | 17.52 | 17.63 | 362,310 | -0.13(-0.73%) |
Nov 07, 2023 | 17.77 | 18.14 | 17.61 | 17.76 | 440,901 | -0.12(-0.67%) |
Nov 06, 2023 | 18.54 | 18.55 | 17.88 | 17.88 | 545,172 | -0.75(-4.03%) |
Nov 03, 2023 | 19.05 | 19.10 | 18.24 | 18.63 | 848,417 | +0.07(+0.38%) |
Nov 02, 2023 | 18.17 | 18.70 | 18.15 | 18.56 | 1,202,528 | +0.47(+2.60%) |
Nov 01, 2023 | 18.14 | 18.24 | 17.84 | 18.09 | 754,154 | -0.12(-0.66%) |
Oct 31, 2023 | 18.18 | 18.59 | 17.98 | 18.21 | 724,128 | -0.01(-0.05%) |
Oct 30, 2023 | 18.11 | 18.49 | 18.07 | 18.22 | 910,115 | +0.28(+1.56%) |
Oct 27, 2023 | 18.19 | 18.38 | 17.94 | 17.94 | 622,583 | -0.30(-1.64%) |
Oct 26, 2023 | 18.33 | 18.42 | 17.66 | 18.24 | 752,129 | +0.13(+0.72%) |
Oct 25, 2023 | 19.58 | 19.91 | 17.43 | 18.11 | 1,569,042 | -0.18(-0.98%) |
Oct 24, 2023 | 17.96 | 18.42 | 17.90 | 18.29 | 869,299 | +0.32(+1.78%) |
Oct 23, 2023 | 18.03 | 18.40 | 17.91 | 17.97 | 543,211 | -0.03(-0.17%) |
Oct 20, 2023 | 17.98 | 18.32 | 17.88 | 18.00 | 557,435 | -0.02(-0.11%) |
Oct 19, 2023 | 18.01 | 18.38 | 17.86 | 18.02 | 437,038 | +0.14(+0.78%) |
Oct 18, 2023 | 17.84 | 18.22 | 17.84 | 17.88 | 528,489 | -0.11(-0.61%) |
Oct 17, 2023 | 17.77 | 18.33 | 17.56 | 17.99 | 644,521 | +0.22(+1.24%) |
Oct 16, 2023 | 17.90 | 17.91 | 17.57 | 17.77 | 841,948 | +0.03(+0.17%) |
Oct 13, 2023 | 17.89 | 18.01 | 17.40 | 17.74 | 845,214 | -0.29(-1.61%) |
Oct 12, 2023 | 18.71 | 19.04 | 17.97 | 18.03 | 648,190 | -0.67(-3.58%) |
Oct 11, 2023 | 18.76 | 19.09 | 18.63 | 18.70 | 397,801 | -0.17(-0.90%) |
Oct 10, 2023 | 19.55 | 19.55 | 18.86 | 18.87 | 644,474 | -0.58(-2.98%) |
Oct 09, 2023 | 19.79 | 20.07 | 19.25 | 19.45 | 672,349 | -0.37(-1.87%) |
Oct 06, 2023 | 19.02 | 19.82 | 19.02 | 19.82 | 468,517 | +0.78(+4.10%) |
Oct 05, 2023 | 18.93 | 19.18 | 18.89 | 19.04 | 323,817 | +0.15(+0.79%) |
Oct 04, 2023 | 18.88 | 19.07 | 18.52 | 18.89 | 689,378 | -0.05(-0.26%) |
Oct 03, 2023 | 19.34 | 19.37 | 18.73 | 18.94 | 526,620 | -0.61(-3.12%) |