Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.26 | 17.34 | 17.12 | 17.20 | 5,653,852 | -0.07(-0.40%) |
Nov 29, 2023 | 17.39 | 17.39 | 17.25 | 17.27 | 6,161,626 | -0.01(-0.06%) |
Nov 28, 2023 | 17.02 | 17.32 | 17.00 | 17.28 | 6,921,515 | +0.25(+1.50%) |
Nov 27, 2023 | 17.00 | 17.07 | 16.92 | 17.02 | 3,833,599 | -0.10(-0.57%) |
Nov 24, 2023 | 17.04 | 17.12 | 16.95 | 17.12 | 2,799,078 | -0.11(-0.63%) |
Nov 22, 2023 | 17.29 | 17.33 | 17.15 | 17.23 | 5,546,047 | +0.14(+0.80%) |
Nov 21, 2023 | 17.12 | 17.20 | 17.06 | 17.09 | 4,797,582 | -0.10(-0.57%) |
Nov 20, 2023 | 17.06 | 17.23 | 17.02 | 17.19 | 5,154,885 | +0.03(+0.17%) |
Nov 17, 2023 | 16.97 | 17.17 | 16.93 | 17.16 | 4,336,195 | +0.24(+1.39%) |
Nov 16, 2023 | 17.10 | 17.16 | 16.93 | 16.93 | 5,978,524 | -0.09(-0.52%) |
Nov 15, 2023 | 16.63 | 17.01 | 16.63 | 17.01 | 10,201,125 | +0.43(+2.60%) |
Nov 14, 2023 | 16.42 | 16.65 | 16.40 | 16.58 | 7,042,073 | +0.36(+2.24%) |
Nov 13, 2023 | 16.12 | 16.28 | 16.09 | 16.22 | 4,672,731 | -0.08(-0.48%) |
Nov 10, 2023 | 16.07 | 16.35 | 16.05 | 16.30 | 5,202,964 | +0.26(+1.65%) |
Nov 09, 2023 | 16.21 | 16.25 | 16.02 | 16.03 | 7,478,208 | -0.30(-1.86%) |
Nov 08, 2023 | 16.35 | 16.40 | 16.29 | 16.34 | 3,381,231 | -0.12(-0.71%) |
Nov 07, 2023 | 16.47 | 16.51 | 16.38 | 16.46 | 2,933,843 | -0.07(-0.42%) |
Nov 06, 2023 | 16.47 | 16.53 | 16.39 | 16.52 | 4,059,699 | +0.18(+1.08%) |
Nov 03, 2023 | 16.47 | 16.51 | 16.34 | 16.35 | 8,850,159 | -0.01(-0.06%) |
Nov 02, 2023 | 16.29 | 16.41 | 16.22 | 16.36 | 9,450,388 | +0.28(+1.77%) |
Nov 01, 2023 | 15.98 | 16.08 | 15.95 | 16.07 | 6,063,871 | -0.02(-0.12%) |
Oct 31, 2023 | 16.08 | 16.18 | 15.99 | 16.09 | 4,758,101 | -0.08(-0.48%) |
Oct 30, 2023 | 16.17 | 16.23 | 16.06 | 16.17 | 5,672,524 | +0.06(+0.36%) |
Oct 27, 2023 | 16.18 | 16.27 | 16.07 | 16.11 | 5,705,174 | +0.12(+0.74%) |
Oct 26, 2023 | 16.06 | 16.14 | 15.95 | 16.00 | 7,132,846 | -0.06(-0.37%) |
Oct 25, 2023 | 16.13 | 16.20 | 16.04 | 16.05 | 4,823,091 | -0.39(-2.38%) |
Oct 24, 2023 | 16.34 | 16.48 | 16.32 | 16.45 | 5,715,152 | +0.21(+1.30%) |
Oct 23, 2023 | 16.22 | 16.46 | 16.17 | 16.23 | 8,791,604 | -0.18(-1.12%) |
Oct 20, 2023 | 16.45 | 16.62 | 16.38 | 16.42 | 6,108,765 | -0.12(-0.70%) |
Oct 19, 2023 | 16.53 | 16.70 | 16.52 | 16.53 | 4,993,227 | -0.05(-0.29%) |
Oct 18, 2023 | 16.62 | 16.72 | 16.54 | 16.58 | 6,320,943 | -0.20(-1.21%) |
Oct 17, 2023 | 16.53 | 16.83 | 16.53 | 16.79 | 7,452,711 | +0.14(+0.81%) |
Oct 16, 2023 | 16.42 | 16.74 | 16.42 | 16.65 | 7,725,295 | +0.30(+1.83%) |
Oct 13, 2023 | 16.29 | 16.63 | 16.23 | 16.35 | 13,652,520 | +0.43(+2.67%) |
Oct 12, 2023 | 15.87 | 16.34 | 15.68 | 15.93 | 27,716,934 | -1.11(-6.53%) |
Oct 11, 2023 | 17.28 | 17.35 | 16.98 | 17.04 | 16,428,598 | -0.23(-1.34%) |
Oct 10, 2023 | 17.27 | 17.41 | 17.20 | 17.27 | 11,432,509 | +0.10(+0.56%) |
Oct 09, 2023 | 17.01 | 17.22 | 16.96 | 17.17 | 8,933,029 | -0.04(-0.22%) |
Oct 06, 2023 | 17.02 | 17.27 | 16.97 | 17.21 | 5,660,614 | +0.17(+1.02%) |
Oct 05, 2023 | 16.95 | 17.07 | 16.89 | 17.04 | 5,239,773 | +0.16(+0.97%) |
Oct 04, 2023 | 16.63 | 16.89 | 16.60 | 16.87 | 7,564,637 | +0.43(+2.59%) |
Oct 03, 2023 | 16.53 | 16.68 | 16.43 | 16.45 | 7,002,584 | -0.17(-1.05%) |
Oct 02, 2023 | 16.48 | 16.63 | 16.48 | 16.62 | 4,682,220 | +0.07(+0.41%) |
Sep 29, 2023 | 16.57 | 16.73 | 16.50 | 16.55 | 9,881,184 | +0.15(+0.88%) |
Sep 28, 2023 | 16.49 | 16.59 | 16.18 | 16.41 | 18,653,806 | -0.46(-2.75%) |
Sep 27, 2023 | 16.85 | 16.94 | 16.77 | 16.87 | 10,637,976 | +0.16(+0.98%) |
Sep 26, 2023 | 16.86 | 16.93 | 16.69 | 16.71 | 6,146,277 | -0.33(-1.93%) |
Sep 25, 2023 | 16.99 | 17.10 | 17.01 | 17.04 | 5,160,632 | -0.16(-0.96%) |
Sep 22, 2023 | 17.31 | 17.36 | 17.16 | 17.20 | 5,497,940 | +0.04(+0.23%) |
Sep 21, 2023 | 17.33 | 17.39 | 17.16 | 17.16 | 5,819,363 | -0.15(-0.84%) |
Sep 20, 2023 | 17.38 | 17.52 | 17.30 | 17.31 | 5,052,416 | +0.10(+0.56%) |
Sep 19, 2023 | 17.16 | 17.24 | 17.12 | 17.21 | 3,277,908 | +0.03(+0.17%) |
Sep 18, 2023 | 17.17 | 17.29 | 17.13 | 17.18 | 4,076,784 | +0.01(+0.06%) |
Sep 15, 2023 | 17.49 | 17.54 | 17.12 | 17.17 | 17,540,002 | -0.35(-1.99%) |
Sep 14, 2023 | 17.52 | 17.58 | 17.44 | 17.52 | 3,011,962 | +0.11(+0.61%) |
Sep 13, 2023 | 17.45 | 17.46 | 17.35 | 17.41 | 4,240,218 | -0.06(-0.33%) |
Sep 12, 2023 | 17.45 | 17.59 | 17.42 | 17.47 | 6,904,368 | +0.11(+0.61%) |
Sep 11, 2023 | 17.26 | 17.37 | 17.16 | 17.37 | 5,371,269 | +0.19(+1.13%) |
Sep 08, 2023 | 17.05 | 17.18 | 17.01 | 17.17 | 5,991,516 | +0.22(+1.31%) |
Sep 07, 2023 | 16.98 | 17.03 | 16.91 | 16.95 | 6,119,617 | -0.06(-0.34%) |
Sep 06, 2023 | 17.12 | 17.17 | 16.97 | 17.01 | 5,218,887 | -0.18(-1.07%) |
Sep 05, 2023 | 17.24 | 17.37 | 17.18 | 17.19 | 5,939,415 | +0.24(+1.43%) |