Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.36 | 16.56 | 16.34 | 16.51 | 33,827,388 | +0.04(+0.24%) |
Dec 28, 2023 | 16.27 | 16.60 | 16.27 | 16.47 | 32,613,916 | +0.16(+0.96%) |
Dec 27, 2023 | 16.23 | 16.35 | 16.19 | 16.31 | 28,173,446 | +0.01(+0.06%) |
Dec 26, 2023 | 16.24 | 16.34 | 16.18 | 16.30 | 23,115,004 | +0.02(+0.12%) |
Dec 22, 2023 | 16.24 | 16.46 | 16.24 | 16.28 | 27,176,082 | +0.06(+0.36%) |
Dec 21, 2023 | 16.21 | 16.25 | 16.09 | 16.23 | 36,914,420 | +0.09(+0.55%) |
Dec 20, 2023 | 16.30 | 16.34 | 16.14 | 16.14 | 33,997,512 | -0.21(-1.26%) |
Dec 19, 2023 | 16.17 | 16.35 | 16.15 | 16.34 | 28,517,634 | +0.15(+0.91%) |
Dec 18, 2023 | 16.33 | 16.48 | 16.15 | 16.20 | 35,286,888 | -0.06(-0.36%) |
Dec 15, 2023 | 16.26 | 16.39 | 16.19 | 16.26 | 66,983,432 | -0.13(-0.78%) |
Dec 14, 2023 | 16.25 | 16.54 | 16.25 | 16.38 | 55,365,496 | +0.20(+1.22%) |
Dec 13, 2023 | 16.07 | 16.24 | 15.84 | 16.19 | 54,753,800 | +0.04(+0.24%) |
Dec 12, 2023 | 16.29 | 16.31 | 16.08 | 16.15 | 42,016,044 | -0.21(-1.26%) |
Dec 11, 2023 | 16.64 | 16.67 | 16.27 | 16.35 | 44,540,464 | -0.30(-1.77%) |
Dec 08, 2023 | 16.82 | 16.84 | 16.54 | 16.65 | 42,823,364 | -0.17(-0.99%) |
Dec 07, 2023 | 16.75 | 16.86 | 16.63 | 16.82 | 31,773,800 | +0.15(+0.89%) |
Dec 06, 2023 | 16.89 | 17.00 | 16.58 | 16.67 | 46,599,960 | -0.28(-1.63%) |
Dec 05, 2023 | 16.71 | 17.06 | 16.69 | 16.94 | 73,253,712 | +0.55(+3.36%) |
Dec 04, 2023 | 16.33 | 16.50 | 16.28 | 16.39 | 41,192,108 | -0.10(-0.60%) |
Dec 01, 2023 | 16.33 | 16.50 | 16.26 | 16.49 | 35,983,724 | +0.19(+1.15%) |
Nov 30, 2023 | 16.03 | 16.33 | 16.03 | 16.30 | 51,441,476 | +0.27(+1.66%) |
Nov 29, 2023 | 15.93 | 16.07 | 15.89 | 16.04 | 27,050,072 | +0.12(+0.74%) |
Nov 28, 2023 | 15.91 | 15.94 | 15.77 | 15.92 | 24,637,782 | -0.03(-0.18%) |
Nov 27, 2023 | 15.93 | 16.01 | 15.83 | 15.95 | 30,462,310 | +0.00(+0.00%) |
Nov 24, 2023 | 15.95 | 16.06 | 15.94 | 15.95 | 12,633,488 | +0.04(+0.25%) |
Nov 22, 2023 | 15.99 | 16.02 | 15.84 | 15.91 | 21,652,838 | -0.02(-0.12%) |
Nov 21, 2023 | 15.81 | 15.99 | 15.77 | 15.93 | 26,094,388 | +0.09(+0.56%) |
Nov 20, 2023 | 15.65 | 15.91 | 15.60 | 15.84 | 31,409,274 | +0.20(+1.26%) |
Nov 17, 2023 | 15.66 | 15.70 | 15.59 | 15.65 | 27,611,194 | +0.02(+0.13%) |
Nov 16, 2023 | 15.63 | 15.67 | 15.50 | 15.63 | 26,626,374 | +0.12(+0.76%) |
Nov 15, 2023 | 15.40 | 15.55 | 15.39 | 15.51 | 25,617,640 | +0.13(+0.83%) |
Nov 14, 2023 | 15.45 | 15.50 | 15.27 | 15.38 | 32,008,934 | +0.05(+0.32%) |
Nov 13, 2023 | 15.36 | 15.49 | 15.26 | 15.33 | 24,262,188 | -0.06(-0.38%) |
Nov 10, 2023 | 15.43 | 15.49 | 15.21 | 15.39 | 24,145,806 | +0.01(+0.06%) |
Nov 09, 2023 | 15.43 | 15.50 | 15.30 | 15.38 | 26,500,648 | -0.02(-0.13%) |
Nov 08, 2023 | 15.59 | 15.59 | 15.33 | 15.40 | 28,681,270 | -0.19(-1.20%) |
Nov 07, 2023 | 15.46 | 15.70 | 15.46 | 15.59 | 26,837,348 | +0.09(+0.57%) |
Nov 06, 2023 | 15.58 | 15.64 | 15.39 | 15.50 | 33,338,598 | -0.13(-0.82%) |
Nov 03, 2023 | 15.65 | 15.78 | 15.58 | 15.63 | 43,504,828 | +0.15(+0.95%) |
Nov 02, 2023 | 15.37 | 15.53 | 15.31 | 15.48 | 36,347,384 | +0.15(+0.96%) |
Nov 01, 2023 | 15.24 | 15.45 | 15.18 | 15.33 | 42,175,376 | +0.18(+1.17%) |
Oct 31, 2023 | 15.04 | 15.19 | 15.01 | 15.15 | 34,236,304 | +0.14(+0.92%) |
Oct 30, 2023 | 14.71 | 15.13 | 14.67 | 15.02 | 42,511,916 | +0.43(+2.97%) |
Oct 27, 2023 | 14.86 | 14.94 | 14.50 | 14.58 | 36,432,936 | -0.30(-1.98%) |
Oct 26, 2023 | 14.93 | 15.04 | 14.74 | 14.88 | 41,830,172 | -0.07(-0.46%) |
Oct 25, 2023 | 15.25 | 15.34 | 14.83 | 14.95 | 43,300,284 | -0.33(-2.19%) |
Oct 24, 2023 | 14.94 | 15.32 | 14.94 | 15.28 | 67,461,536 | +0.57(+3.88%) |
Oct 23, 2023 | 15.12 | 15.13 | 14.62 | 14.71 | 54,812,460 | -0.42(-2.80%) |
Oct 20, 2023 | 14.95 | 15.66 | 14.95 | 15.13 | 69,166,624 | +0.12(+0.79%) |
Oct 19, 2023 | 15.12 | 15.40 | 14.92 | 15.02 | 99,219,808 | +0.92(+6.56%) |
Oct 18, 2023 | 14.24 | 14.29 | 14.08 | 14.09 | 36,810,172 | -0.26(-1.78%) |
Oct 17, 2023 | 14.09 | 14.36 | 14.06 | 14.35 | 35,336,012 | +0.17(+1.18%) |
Oct 16, 2023 | 14.17 | 14.27 | 14.00 | 14.18 | 32,241,316 | +0.05(+0.35%) |
Oct 13, 2023 | 14.25 | 14.40 | 14.09 | 14.13 | 34,682,996 | -0.09(-0.62%) |
Oct 12, 2023 | 14.41 | 14.44 | 14.06 | 14.22 | 39,164,052 | -0.31(-2.17%) |
Oct 11, 2023 | 14.71 | 14.81 | 14.44 | 14.53 | 32,306,718 | -0.19(-1.27%) |
Oct 10, 2023 | 14.45 | 14.74 | 14.45 | 14.72 | 36,320,976 | +0.23(+1.56%) |
Oct 09, 2023 | 14.24 | 14.51 | 14.23 | 14.49 | 31,147,116 | +0.28(+1.94%) |
Oct 06, 2023 | 14.19 | 14.28 | 13.89 | 14.22 | 54,181,596 | -0.10(-0.70%) |
Oct 05, 2023 | 14.13 | 14.37 | 14.12 | 14.32 | 33,316,988 | +0.17(+1.23%) |
Oct 04, 2023 | 14.16 | 14.22 | 13.95 | 14.15 | 38,393,020 | -0.13(-0.88%) |
Oct 03, 2023 | 14.16 | 14.31 | 14.08 | 14.27 | 38,135,132 | +0.11(+0.75%) |