Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.50 | 16.50 | 16.45 | 16.47 | 1,658,963 | +0.00(+0.00%) |
Dec 28, 2023 | 16.48 | 16.52 | 16.46 | 16.47 | 3,452,770 | +0.00(+0.00%) |
Dec 27, 2023 | 16.46 | 16.50 | 16.44 | 16.47 | 4,620,271 | +0.00(+0.00%) |
Dec 26, 2023 | 16.44 | 16.49 | 16.43 | 16.47 | 2,114,789 | -0.01(-0.06%) |
Dec 22, 2023 | 16.48 | 16.49 | 16.46 | 16.48 | 2,132,136 | +0.03(+0.21%) |
Dec 21, 2023 | 16.42 | 16.46 | 16.41 | 16.45 | 2,556,133 | +0.06(+0.36%) |
Dec 20, 2023 | 16.37 | 16.44 | 16.37 | 16.39 | 2,094,992 | +0.01(+0.06%) |
Dec 19, 2023 | 16.33 | 16.40 | 16.33 | 16.38 | 1,790,798 | +0.06(+0.36%) |
Dec 18, 2023 | 16.36 | 16.41 | 16.29 | 16.32 | 3,017,764 | -0.05(-0.30%) |
Dec 15, 2023 | 16.37 | 16.40 | 16.33 | 16.37 | 1,656,637 | +0.03(+0.18%) |
Dec 14, 2023 | 16.22 | 16.35 | 16.22 | 16.34 | 2,159,424 | +0.17(+1.02%) |
Dec 13, 2023 | 16.09 | 16.19 | 16.07 | 16.17 | 2,493,171 | +0.13(+0.79%) |
Dec 12, 2023 | 16.00 | 16.07 | 16.00 | 16.05 | 1,605,071 | +0.03(+0.18%) |
Dec 11, 2023 | 16.00 | 16.06 | 16.00 | 16.02 | 2,975,813 | -0.04(-0.24%) |
Dec 08, 2023 | 16.00 | 16.08 | 16.00 | 16.06 | 1,868,997 | +0.00(+0.00%) |
Dec 07, 2023 | 16.03 | 16.10 | 16.02 | 16.06 | 1,886,762 | +0.06(+0.36%) |
Dec 06, 2023 | 16.04 | 16.04 | 16.00 | 16.00 | 1,470,927 | +0.01(+0.06%) |
Dec 05, 2023 | 15.98 | 16.03 | 15.97 | 15.99 | 1,693,828 | -0.01(-0.06%) |
Dec 04, 2023 | 15.99 | 16.02 | 15.95 | 16.00 | 2,035,096 | +0.01(+0.06%) |
Dec 01, 2023 | 15.91 | 16.00 | 15.89 | 15.99 | 1,566,599 | +0.11(+0.67%) |
Nov 30, 2023 | 15.88 | 15.90 | 15.84 | 15.88 | 2,193,844 | +0.05(+0.31%) |
Nov 29, 2023 | 15.77 | 15.84 | 15.77 | 15.83 | 2,348,162 | +0.09(+0.56%) |
Nov 28, 2023 | 15.75 | 15.78 | 15.71 | 15.75 | 1,944,432 | +0.02(+0.12%) |
Nov 27, 2023 | 15.72 | 15.74 | 15.69 | 15.73 | 3,163,753 | +0.04(+0.25%) |
Nov 24, 2023 | 15.72 | 15.72 | 15.66 | 15.69 | 1,377,558 | +0.00(+0.00%) |
Nov 22, 2023 | 15.68 | 15.71 | 15.64 | 15.69 | 2,087,498 | +0.01(+0.06%) |
Nov 21, 2023 | 15.70 | 15.73 | 15.65 | 15.68 | 1,728,537 | -0.03(-0.21%) |
Nov 20, 2023 | 15.68 | 15.74 | 15.66 | 15.71 | 1,774,193 | +0.04(+0.25%) |
Nov 17, 2023 | 15.67 | 15.70 | 15.65 | 15.67 | 1,338,773 | +0.00(+0.00%) |
Nov 16, 2023 | 15.64 | 15.71 | 15.64 | 15.67 | 2,047,336 | +0.01(+0.06%) |
Nov 15, 2023 | 15.64 | 15.70 | 15.63 | 15.66 | 2,010,899 | +0.01(+0.06%) |
Nov 14, 2023 | 15.70 | 15.76 | 15.64 | 15.65 | 1,884,059 | +0.12(+0.75%) |
Nov 13, 2023 | 15.49 | 15.58 | 15.47 | 15.54 | 1,928,703 | +0.05(+0.31%) |
Nov 10, 2023 | 15.46 | 15.51 | 15.45 | 15.49 | 1,456,659 | +0.09(+0.56%) |
Nov 09, 2023 | 15.44 | 15.48 | 15.38 | 15.40 | 1,849,474 | -0.05(-0.31%) |
Nov 08, 2023 | 15.46 | 15.49 | 15.44 | 15.45 | 1,512,363 | +0.03(+0.19%) |
Nov 07, 2023 | 15.42 | 15.49 | 15.42 | 15.42 | 2,489,749 | -0.04(-0.25%) |
Nov 06, 2023 | 15.51 | 15.52 | 15.46 | 15.46 | 3,157,769 | -0.04(-0.25%) |
Nov 03, 2023 | 15.49 | 15.58 | 15.42 | 15.50 | 2,834,581 | +0.15(+1.01%) |
Nov 02, 2023 | 15.24 | 15.41 | 15.24 | 15.35 | 2,887,422 | +0.18(+1.21%) |
Nov 01, 2023 | 15.04 | 15.17 | 15.03 | 15.16 | 1,745,872 | +0.14(+0.90%) |
Oct 31, 2023 | 15.01 | 15.06 | 14.99 | 15.03 | 1,399,508 | +0.05(+0.32%) |
Oct 30, 2023 | 14.95 | 15.00 | 14.94 | 14.98 | 1,244,119 | +0.04(+0.26%) |
Oct 27, 2023 | 14.98 | 15.01 | 14.94 | 14.94 | 2,919,340 | -0.03(-0.19%) |
Oct 26, 2023 | 14.97 | 15.00 | 14.96 | 14.97 | 1,530,690 | -0.02(-0.13%) |
Oct 25, 2023 | 15.02 | 15.06 | 14.99 | 14.99 | 1,522,967 | -0.08(-0.51%) |
Oct 24, 2023 | 14.98 | 15.08 | 14.98 | 15.06 | 1,345,720 | +0.08(+0.52%) |
Oct 23, 2023 | 14.98 | 15.00 | 14.94 | 14.99 | 1,488,407 | +0.01(+0.06%) |
Oct 20, 2023 | 14.94 | 15.00 | 14.92 | 14.98 | 2,316,378 | +0.03(+0.19%) |
Oct 19, 2023 | 15.00 | 15.04 | 14.95 | 14.95 | 2,521,742 | -0.09(-0.58%) |
Oct 18, 2023 | 15.01 | 15.08 | 15.00 | 15.04 | 2,401,246 | -0.08(-0.51%) |
Oct 17, 2023 | 15.07 | 15.12 | 15.06 | 15.11 | 1,704,290 | -0.03(-0.19%) |
Oct 16, 2023 | 15.15 | 15.17 | 15.10 | 15.14 | 1,838,949 | -0.01(-0.06%) |
Oct 13, 2023 | 15.23 | 15.23 | 15.09 | 15.15 | 3,269,833 | -0.02(-0.13%) |
Oct 12, 2023 | 15.18 | 15.24 | 15.17 | 15.17 | 2,168,958 | -0.03(-0.19%) |
Oct 11, 2023 | 15.22 | 15.27 | 15.16 | 15.20 | 2,045,426 | +0.05(+0.32%) |
Oct 10, 2023 | 15.14 | 15.20 | 15.12 | 15.15 | 2,082,379 | +0.02(+0.13%) |
Oct 09, 2023 | 15.06 | 15.14 | 15.06 | 15.13 | 1,477,070 | +0.06(+0.38%) |
Oct 06, 2023 | 15.08 | 15.13 | 15.02 | 15.07 | 1,219,564 | -0.06(-0.38%) |
Oct 05, 2023 | 15.15 | 15.16 | 15.10 | 15.13 | 1,269,331 | -0.02(-0.13%) |
Oct 04, 2023 | 15.20 | 15.24 | 15.10 | 15.15 | 2,097,835 | -0.02(-0.13%) |
Oct 03, 2023 | 15.24 | 15.27 | 15.13 | 15.17 | 3,527,061 | -0.13(-0.82%) |