Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.97 | 17.15 | 16.67 | 16.97 | 1,200,090 | +0.02(+0.12%) |
Nov 29, 2023 | 16.75 | 17.14 | 16.72 | 16.95 | 1,629,026 | +0.35(+2.11%) |
Nov 28, 2023 | 16.62 | 16.80 | 16.46 | 16.60 | 1,446,517 | -0.18(-1.07%) |
Nov 27, 2023 | 16.80 | 16.91 | 16.45 | 16.78 | 2,228,720 | -0.08(-0.47%) |
Nov 24, 2023 | 16.63 | 16.92 | 16.58 | 16.86 | 537,349 | +0.17(+1.02%) |
Nov 22, 2023 | 16.66 | 16.88 | 16.52 | 16.69 | 955,567 | +0.18(+1.09%) |
Nov 21, 2023 | 16.25 | 16.61 | 16.23 | 16.51 | 1,492,051 | +0.23(+1.41%) |
Nov 20, 2023 | 16.08 | 16.38 | 16.05 | 16.28 | 1,095,260 | +0.13(+0.80%) |
Nov 17, 2023 | 16.07 | 16.20 | 15.88 | 16.15 | 1,133,713 | +0.20(+1.25%) |
Nov 16, 2023 | 16.32 | 16.32 | 15.76 | 15.95 | 1,142,785 | -0.19(-1.18%) |
Nov 15, 2023 | 15.84 | 16.31 | 15.80 | 16.14 | 1,466,111 | +0.24(+1.51%) |
Nov 14, 2023 | 15.16 | 15.94 | 15.15 | 15.90 | 2,260,120 | +1.25(+8.53%) |
Nov 13, 2023 | 14.99 | 15.09 | 14.58 | 14.65 | 1,326,569 | -0.45(-2.98%) |
Nov 10, 2023 | 15.15 | 15.35 | 14.77 | 15.10 | 1,678,589 | +0.00(+0.00%) |
Nov 09, 2023 | 15.60 | 15.72 | 15.06 | 15.10 | 1,101,374 | -0.41(-2.64%) |
Nov 08, 2023 | 15.76 | 15.90 | 15.43 | 15.51 | 1,180,512 | -0.20(-1.27%) |
Nov 07, 2023 | 15.77 | 15.84 | 15.48 | 15.71 | 1,257,822 | -0.11(-0.70%) |
Nov 06, 2023 | 15.79 | 15.93 | 15.69 | 15.82 | 1,223,396 | +0.00(+0.00%) |
Nov 03, 2023 | 15.80 | 16.18 | 15.63 | 15.82 | 1,576,200 | +0.38(+2.46%) |
Nov 02, 2023 | 15.02 | 15.47 | 14.66 | 15.44 | 2,345,584 | +0.67(+4.54%) |
Nov 01, 2023 | 14.84 | 15.00 | 14.44 | 14.77 | 1,678,911 | -0.12(-0.81%) |
Oct 31, 2023 | 15.09 | 15.29 | 14.80 | 14.89 | 1,158,955 | -0.17(-1.13%) |
Oct 30, 2023 | 15.51 | 15.51 | 14.88 | 15.06 | 1,369,031 | -0.26(-1.70%) |
Oct 27, 2023 | 15.53 | 15.63 | 15.06 | 15.32 | 2,721,311 | -0.16(-1.03%) |
Oct 26, 2023 | 15.22 | 15.67 | 15.13 | 15.48 | 1,663,152 | +0.53(+3.55%) |
Oct 25, 2023 | 15.01 | 15.26 | 14.92 | 14.95 | 1,320,952 | -0.25(-1.64%) |
Oct 24, 2023 | 15.02 | 15.29 | 14.97 | 15.20 | 1,382,838 | +0.16(+1.06%) |
Oct 23, 2023 | 14.98 | 15.30 | 14.90 | 15.04 | 1,319,077 | -0.01(-0.07%) |
Oct 20, 2023 | 15.04 | 15.31 | 14.96 | 15.05 | 2,056,815 | +0.06(+0.40%) |
Oct 19, 2023 | 15.34 | 15.40 | 14.74 | 14.99 | 2,845,790 | -0.35(-2.28%) |
Oct 18, 2023 | 15.00 | 15.62 | 14.98 | 15.34 | 2,028,866 | +0.19(+1.25%) |
Oct 17, 2023 | 15.27 | 15.38 | 14.86 | 15.15 | 3,019,473 | -0.24(-1.56%) |
Oct 16, 2023 | 15.45 | 15.73 | 14.93 | 15.39 | 2,674,592 | -0.08(-0.52%) |
Oct 13, 2023 | 15.09 | 15.76 | 15.05 | 15.47 | 3,221,821 | +0.50(+3.34%) |
Oct 12, 2023 | 15.50 | 15.66 | 14.95 | 14.97 | 3,079,809 | +0.00(+0.00%) |
Oct 11, 2023 | 16.00 | 16.13 | 14.80 | 14.97 | 3,350,866 | -1.09(-6.79%) |
Oct 10, 2023 | 17.18 | 17.21 | 16.00 | 16.06 | 3,244,725 | -0.90(-5.31%) |
Oct 09, 2023 | 17.00 | 17.10 | 16.68 | 16.96 | 1,150,535 | -0.17(-0.99%) |
Oct 06, 2023 | 17.01 | 17.17 | 16.88 | 17.13 | 1,606,651 | -0.09(-0.52%) |
Oct 05, 2023 | 17.34 | 17.42 | 17.03 | 17.22 | 1,301,708 | -0.25(-1.43%) |
Oct 04, 2023 | 17.46 | 17.54 | 17.06 | 17.47 | 1,496,384 | -0.02(-0.11%) |
Oct 03, 2023 | 17.55 | 17.96 | 17.39 | 17.49 | 1,933,267 | -0.17(-0.96%) |
Oct 02, 2023 | 18.50 | 18.50 | 17.52 | 17.66 | 1,776,341 | -0.88(-4.75%) |
Sep 29, 2023 | 18.56 | 18.88 | 18.45 | 18.54 | 1,375,347 | +0.14(+0.76%) |
Sep 28, 2023 | 18.47 | 18.82 | 18.26 | 18.40 | 1,376,765 | -0.11(-0.59%) |
Sep 27, 2023 | 18.72 | 18.91 | 18.13 | 18.51 | 1,369,058 | -0.09(-0.48%) |
Sep 26, 2023 | 19.34 | 19.57 | 18.57 | 18.60 | 1,356,076 | -0.86(-4.42%) |
Sep 25, 2023 | 19.23 | 19.48 | 19.23 | 19.46 | 996,861 | +0.40(+2.10%) |
Sep 22, 2023 | 19.36 | 19.42 | 18.99 | 19.06 | 1,273,547 | -0.25(-1.29%) |
Sep 21, 2023 | 19.71 | 19.74 | 19.29 | 19.31 | 876,642 | -0.59(-2.96%) |
Sep 20, 2023 | 20.45 | 20.46 | 19.90 | 19.90 | 929,034 | -0.40(-1.97%) |
Sep 19, 2023 | 20.31 | 20.43 | 19.93 | 20.30 | 1,086,903 | -0.07(-0.34%) |
Sep 18, 2023 | 20.79 | 20.81 | 20.22 | 20.37 | 1,100,262 | -0.39(-1.88%) |
Sep 15, 2023 | 21.35 | 21.36 | 20.61 | 20.76 | 5,966,054 | -0.56(-2.63%) |
Sep 14, 2023 | 21.58 | 21.88 | 21.20 | 21.32 | 1,904,167 | -0.11(-0.49%) |
Sep 13, 2023 | 20.57 | 21.43 | 20.48 | 21.43 | 2,238,924 | +0.91(+4.41%) |
Sep 12, 2023 | 19.68 | 20.52 | 19.54 | 20.52 | 2,350,624 | +0.70(+3.53%) |
Sep 11, 2023 | 19.63 | 20.16 | 19.35 | 19.82 | 1,800,516 | +0.32(+1.61%) |
Sep 08, 2023 | 19.36 | 19.77 | 19.25 | 19.50 | 2,075,273 | +0.13(+0.70%) |
Sep 07, 2023 | 21.50 | 21.50 | 19.22 | 19.37 | 2,808,649 | -2.94(-13.18%) |
Sep 06, 2023 | 22.05 | 22.36 | 21.77 | 22.31 | 1,263,271 | +0.31(+1.41%) |
Sep 05, 2023 | 23.09 | 23.27 | 21.46 | 22.00 | 2,310,388 | -1.33(-5.70%) |