Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.91 | 16.96 | 16.76 | 16.91 | 8,569,702 | +0.03(+0.17%) |
Nov 29, 2023 | 17.09 | 17.21 | 16.85 | 16.88 | 4,234,572 | -0.15(-0.85%) |
Nov 28, 2023 | 16.84 | 17.09 | 16.77 | 17.03 | 4,596,493 | +0.15(+0.92%) |
Nov 27, 2023 | 16.80 | 16.93 | 16.66 | 16.87 | 4,432,498 | +0.01(+0.06%) |
Nov 24, 2023 | 16.81 | 16.91 | 16.70 | 16.86 | 1,800,879 | +0.03(+0.17%) |
Nov 22, 2023 | 16.87 | 16.95 | 16.75 | 16.83 | 2,366,975 | +0.10(+0.58%) |
Nov 21, 2023 | 16.94 | 16.94 | 16.65 | 16.74 | 5,259,759 | -0.21(-1.26%) |
Nov 20, 2023 | 16.71 | 16.96 | 16.65 | 16.95 | 4,746,784 | +0.24(+1.45%) |
Nov 17, 2023 | 16.72 | 16.77 | 16.57 | 16.71 | 5,263,811 | +0.18(+1.11%) |
Nov 16, 2023 | 16.57 | 16.72 | 16.40 | 16.52 | 6,532,321 | -0.09(-0.52%) |
Nov 15, 2023 | 16.46 | 16.67 | 16.43 | 16.61 | 5,328,729 | +0.17(+1.06%) |
Nov 14, 2023 | 16.32 | 16.53 | 16.26 | 16.44 | 6,376,633 | +0.57(+3.60%) |
Nov 13, 2023 | 15.90 | 16.05 | 15.75 | 15.87 | 4,578,256 | -0.02(-0.12%) |
Nov 10, 2023 | 15.75 | 15.91 | 15.53 | 15.89 | 5,428,402 | +0.15(+0.98%) |
Nov 09, 2023 | 15.72 | 15.89 | 15.65 | 15.73 | 6,049,532 | +0.12(+0.74%) |
Nov 08, 2023 | 16.06 | 16.12 | 15.60 | 15.61 | 7,419,123 | -0.44(-2.71%) |
Nov 07, 2023 | 16.16 | 16.17 | 15.92 | 16.05 | 5,931,409 | -0.09(-0.54%) |
Nov 06, 2023 | 16.22 | 16.37 | 16.09 | 16.14 | 9,588,378 | -0.09(-0.54%) |
Nov 03, 2023 | 16.03 | 16.34 | 15.94 | 16.22 | 7,351,594 | +0.45(+2.82%) |
Nov 02, 2023 | 15.39 | 15.95 | 15.34 | 15.78 | 11,812,138 | +0.68(+4.49%) |
Nov 01, 2023 | 15.08 | 15.22 | 14.80 | 15.10 | 15,368,727 | +0.12(+0.78%) |
Oct 31, 2023 | 14.91 | 15.00 | 14.69 | 14.99 | 7,933,992 | +0.10(+0.65%) |
Oct 30, 2023 | 14.74 | 14.94 | 14.61 | 14.89 | 7,554,071 | +0.32(+2.19%) |
Oct 27, 2023 | 15.08 | 15.09 | 14.44 | 14.57 | 9,300,822 | -0.46(-3.09%) |
Oct 26, 2023 | 15.10 | 15.33 | 14.99 | 15.03 | 11,178,704 | -0.07(-0.45%) |
Oct 25, 2023 | 15.17 | 15.29 | 15.07 | 15.10 | 7,826,075 | -0.16(-1.08%) |
Oct 24, 2023 | 15.29 | 15.40 | 15.08 | 15.27 | 7,609,141 | +0.13(+0.83%) |
Oct 23, 2023 | 14.99 | 15.35 | 14.86 | 15.14 | 6,204,218 | +0.15(+0.97%) |
Oct 20, 2023 | 15.30 | 15.38 | 14.97 | 14.99 | 7,004,121 | -0.25(-1.65%) |
Oct 19, 2023 | 15.47 | 15.59 | 15.23 | 15.25 | 8,998,478 | -0.27(-1.75%) |
Oct 18, 2023 | 15.66 | 15.70 | 15.49 | 15.52 | 4,805,510 | -0.28(-1.78%) |
Oct 17, 2023 | 15.66 | 15.94 | 15.62 | 15.80 | 4,879,721 | +0.06(+0.37%) |
Oct 16, 2023 | 15.50 | 15.80 | 15.47 | 15.74 | 5,634,797 | +0.40(+2.59%) |
Oct 13, 2023 | 15.56 | 15.58 | 15.30 | 15.34 | 5,337,873 | -0.20(-1.31%) |
Oct 12, 2023 | 15.65 | 15.71 | 15.46 | 15.55 | 3,979,174 | -0.11(-0.68%) |
Oct 11, 2023 | 15.84 | 15.90 | 15.47 | 15.65 | 5,655,304 | -0.09(-0.55%) |
Oct 10, 2023 | 15.54 | 15.88 | 15.51 | 15.74 | 3,212,875 | +0.23(+1.50%) |
Oct 09, 2023 | 15.51 | 15.61 | 15.27 | 15.51 | 4,728,116 | -0.13(-0.81%) |
Oct 06, 2023 | 15.57 | 15.77 | 15.32 | 15.63 | 5,494,475 | +0.07(+0.44%) |
Oct 05, 2023 | 15.34 | 15.62 | 15.31 | 15.57 | 6,068,405 | +0.19(+1.26%) |
Oct 04, 2023 | 15.13 | 15.40 | 14.92 | 15.37 | 6,304,884 | +0.40(+2.65%) |
Oct 03, 2023 | 15.33 | 15.33 | 14.88 | 14.98 | 9,071,294 | -0.44(-2.83%) |
Oct 02, 2023 | 15.46 | 15.59 | 15.30 | 15.41 | 6,361,744 | -0.15(-0.93%) |
Sep 29, 2023 | 16.07 | 16.10 | 15.48 | 15.56 | 10,108,217 | -0.34(-2.13%) |
Sep 28, 2023 | 15.44 | 15.96 | 15.36 | 15.90 | 8,049,018 | +0.54(+3.53%) |
Sep 27, 2023 | 15.18 | 15.49 | 15.18 | 15.35 | 6,428,946 | +0.19(+1.26%) |
Sep 26, 2023 | 15.31 | 15.37 | 15.08 | 15.16 | 7,485,257 | -0.27(-1.74%) |
Sep 25, 2023 | 15.05 | 15.48 | 15.35 | 15.43 | 6,092,656 | +0.31(+2.03%) |
Sep 22, 2023 | 15.25 | 15.40 | 15.10 | 15.12 | 6,119,959 | -0.11(-0.69%) |
Sep 21, 2023 | 15.38 | 15.38 | 15.21 | 15.23 | 4,815,330 | -0.28(-1.79%) |
Sep 20, 2023 | 15.73 | 15.82 | 15.49 | 15.51 | 4,829,369 | -0.11(-0.74%) |
Sep 19, 2023 | 15.76 | 15.79 | 15.59 | 15.62 | 4,027,121 | -0.10(-0.61%) |
Sep 18, 2023 | 15.84 | 15.92 | 15.59 | 15.72 | 4,242,458 | -0.17(-1.08%) |
Sep 15, 2023 | 15.56 | 16.02 | 15.52 | 15.89 | 13,622,822 | +0.33(+2.09%) |
Sep 14, 2023 | 15.50 | 15.62 | 15.31 | 15.56 | 5,099,421 | +0.24(+1.56%) |
Sep 13, 2023 | 15.70 | 15.78 | 15.30 | 15.32 | 6,524,332 | -0.33(-2.08%) |
Sep 12, 2023 | 15.39 | 15.68 | 15.39 | 15.65 | 6,547,372 | +0.20(+1.30%) |
Sep 11, 2023 | 15.42 | 15.60 | 15.42 | 15.45 | 5,905,186 | +0.09(+0.56%) |
Sep 08, 2023 | 15.13 | 15.39 | 15.09 | 15.36 | 6,490,118 | +0.33(+2.16%) |
Sep 07, 2023 | 15.27 | 15.27 | 14.98 | 15.04 | 6,406,041 | -0.25(-1.63%) |
Sep 06, 2023 | 15.15 | 15.39 | 15.13 | 15.29 | 6,973,753 | +0.07(+0.44%) |
Sep 05, 2023 | 15.09 | 15.34 | 15.03 | 15.22 | 9,242,581 | +0.08(+0.51%) |