Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 14.72 | 14.86 | 14.06 | 14.25 | 5,317,139 | -0.47(-3.19%) |
Nov 29, 2023 | 14.51 | 15.09 | 14.51 | 14.72 | 3,566,152 | +0.26(+1.80%) |
Nov 28, 2023 | 14.39 | 14.48 | 14.12 | 14.46 | 2,367,120 | +0.04(+0.28%) |
Nov 27, 2023 | 14.10 | 14.42 | 13.94 | 14.42 | 2,105,672 | +0.20(+1.41%) |
Nov 24, 2023 | 13.89 | 14.23 | 13.80 | 14.22 | 1,212,006 | +0.29(+2.08%) |
Nov 22, 2023 | 14.01 | 14.28 | 13.90 | 13.93 | 1,924,706 | -0.09(-0.64%) |
Nov 21, 2023 | 14.03 | 14.12 | 13.84 | 14.02 | 3,344,365 | -0.14(-0.99%) |
Nov 20, 2023 | 14.46 | 14.50 | 14.07 | 14.16 | 3,121,175 | -0.24(-1.67%) |
Nov 17, 2023 | 14.32 | 14.43 | 14.05 | 14.40 | 3,063,556 | +0.13(+0.91%) |
Nov 16, 2023 | 14.45 | 14.60 | 14.24 | 14.27 | 2,619,145 | -0.21(-1.45%) |
Nov 15, 2023 | 14.70 | 15.07 | 14.45 | 14.48 | 3,458,565 | -0.36(-2.43%) |
Nov 14, 2023 | 14.97 | 15.17 | 14.48 | 14.84 | 3,194,969 | +0.39(+2.70%) |
Nov 13, 2023 | 14.39 | 14.61 | 14.16 | 14.45 | 3,294,453 | -0.06(-0.41%) |
Nov 10, 2023 | 14.75 | 14.90 | 14.08 | 14.51 | 3,214,118 | -0.30(-2.03%) |
Nov 09, 2023 | 15.04 | 15.37 | 14.63 | 14.81 | 3,686,899 | -0.12(-0.80%) |
Nov 08, 2023 | 15.41 | 15.45 | 14.91 | 14.93 | 2,699,213 | -0.49(-3.18%) |
Nov 07, 2023 | 15.17 | 15.60 | 15.04 | 15.42 | 2,914,251 | +0.17(+1.11%) |
Nov 06, 2023 | 16.11 | 16.23 | 15.14 | 15.25 | 5,910,210 | -1.19(-7.24%) |
Nov 03, 2023 | 16.79 | 17.45 | 16.00 | 16.44 | 4,405,639 | -0.41(-2.43%) |
Nov 02, 2023 | 16.77 | 17.09 | 16.59 | 16.85 | 2,995,257 | +0.27(+1.63%) |
Nov 01, 2023 | 16.50 | 16.83 | 16.39 | 16.58 | 2,796,623 | +0.09(+0.55%) |
Oct 31, 2023 | 16.38 | 16.64 | 16.21 | 16.49 | 2,329,868 | +0.14(+0.86%) |
Oct 30, 2023 | 15.67 | 16.45 | 15.64 | 16.35 | 3,207,957 | +0.84(+5.42%) |
Oct 27, 2023 | 15.59 | 16.02 | 15.18 | 15.51 | 3,402,419 | -0.09(-0.58%) |
Oct 26, 2023 | 15.54 | 15.74 | 15.29 | 15.60 | 2,377,585 | +0.11(+0.71%) |
Oct 25, 2023 | 15.35 | 15.64 | 15.11 | 15.49 | 2,456,981 | +0.12(+0.78%) |
Oct 24, 2023 | 15.48 | 15.68 | 15.29 | 15.37 | 2,794,963 | -0.16(-1.03%) |
Oct 23, 2023 | 15.70 | 16.11 | 15.41 | 15.53 | 4,855,393 | -0.22(-1.40%) |
Oct 20, 2023 | 16.10 | 16.24 | 15.71 | 15.75 | 2,741,615 | -0.44(-2.72%) |
Oct 19, 2023 | 16.27 | 16.77 | 16.17 | 16.19 | 2,427,710 | -0.03(-0.18%) |
Oct 18, 2023 | 16.39 | 16.79 | 16.19 | 16.22 | 2,922,944 | -0.28(-1.70%) |
Oct 17, 2023 | 16.32 | 16.99 | 16.29 | 16.50 | 2,790,302 | +0.18(+1.10%) |
Oct 16, 2023 | 17.09 | 17.10 | 16.29 | 16.32 | 4,654,484 | -0.68(-4.00%) |
Oct 13, 2023 | 17.70 | 17.84 | 16.95 | 17.00 | 3,316,624 | -0.96(-5.35%) |
Oct 12, 2023 | 18.50 | 18.59 | 17.52 | 17.96 | 2,988,328 | -0.49(-2.66%) |
Oct 11, 2023 | 18.89 | 19.20 | 18.32 | 18.45 | 3,457,877 | -0.44(-2.33%) |
Oct 10, 2023 | 19.12 | 19.41 | 18.89 | 18.89 | 2,037,946 | -0.18(-0.94%) |
Oct 09, 2023 | 19.41 | 19.66 | 18.95 | 19.07 | 2,863,926 | -0.59(-3.00%) |
Oct 06, 2023 | 18.71 | 19.85 | 18.67 | 19.66 | 5,255,338 | +0.98(+5.25%) |
Oct 05, 2023 | 18.50 | 18.79 | 18.41 | 18.68 | 2,717,916 | +0.08(+0.43%) |
Oct 04, 2023 | 18.06 | 18.63 | 17.92 | 18.60 | 3,260,837 | +0.38(+2.09%) |
Oct 03, 2023 | 18.32 | 18.81 | 18.18 | 18.22 | 4,803,323 | -0.27(-1.46%) |
Oct 02, 2023 | 18.37 | 18.75 | 18.37 | 18.49 | 3,754,875 | +0.14(+0.76%) |
Sep 29, 2023 | 18.23 | 18.59 | 18.16 | 18.35 | 2,502,817 | +0.16(+0.88%) |
Sep 28, 2023 | 18.18 | 18.47 | 18.02 | 18.19 | 1,873,040 | +0.10(+0.55%) |
Sep 27, 2023 | 18.01 | 18.22 | 17.77 | 18.09 | 2,036,320 | +0.08(+0.44%) |
Sep 26, 2023 | 18.08 | 18.52 | 18.00 | 18.01 | 2,965,068 | -0.10(-0.55%) |
Sep 25, 2023 | 17.70 | 18.38 | 17.99 | 18.11 | 2,964,376 | +0.47(+2.66%) |
Sep 22, 2023 | 17.92 | 18.42 | 17.59 | 17.64 | 2,982,669 | -0.13(-0.73%) |
Sep 21, 2023 | 17.19 | 18.34 | 17.18 | 17.77 | 4,774,741 | +0.54(+3.13%) |
Sep 20, 2023 | 17.46 | 17.70 | 17.20 | 17.23 | 1,548,995 | -0.18(-1.03%) |
Sep 19, 2023 | 16.86 | 17.48 | 16.75 | 17.41 | 2,480,792 | +0.51(+3.02%) |
Sep 18, 2023 | 16.74 | 17.16 | 16.41 | 16.90 | 2,027,434 | +0.13(+0.78%) |
Sep 15, 2023 | 16.40 | 16.95 | 16.40 | 16.77 | 4,545,835 | +0.25(+1.51%) |
Sep 14, 2023 | 16.68 | 16.92 | 16.39 | 16.52 | 1,449,241 | -0.02(-0.12%) |
Sep 13, 2023 | 16.48 | 16.68 | 16.13 | 16.54 | 1,720,590 | +0.16(+0.98%) |
Sep 12, 2023 | 15.98 | 16.38 | 15.93 | 16.38 | 1,226,496 | +0.28(+1.74%) |
Sep 11, 2023 | 16.36 | 16.61 | 16.09 | 16.10 | 1,763,718 | -0.04(-0.25%) |
Sep 08, 2023 | 16.36 | 16.56 | 16.01 | 16.14 | 1,685,305 | -0.26(-1.59%) |
Sep 07, 2023 | 16.51 | 16.51 | 16.16 | 16.40 | 1,198,840 | -0.20(-1.20%) |
Sep 06, 2023 | 16.74 | 16.75 | 16.36 | 16.60 | 1,533,312 | -0.18(-1.07%) |
Sep 05, 2023 | 16.89 | 17.24 | 16.74 | 16.78 | 3,433,124 | -0.25(-1.47%) |