Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.10 | 15.31 | 15.04 | 15.29 | 6,562,353 | +0.28(+1.86%) |
Nov 29, 2023 | 14.97 | 15.08 | 14.85 | 15.02 | 2,376,146 | +0.16(+1.10%) |
Nov 28, 2023 | 14.87 | 14.94 | 14.80 | 14.85 | 1,567,448 | -0.02(-0.13%) |
Nov 27, 2023 | 15.01 | 15.02 | 14.80 | 14.87 | 2,355,066 | -0.15(-1.03%) |
Nov 24, 2023 | 15.01 | 15.15 | 15.01 | 15.02 | 994,867 | +0.03(+0.19%) |
Nov 22, 2023 | 14.80 | 15.04 | 14.72 | 15.00 | 1,759,248 | +0.01(+0.06%) |
Nov 21, 2023 | 14.90 | 15.05 | 14.76 | 14.99 | 2,202,363 | +0.03(+0.19%) |
Nov 20, 2023 | 15.00 | 15.06 | 14.88 | 14.96 | 2,044,518 | -0.01(-0.06%) |
Nov 17, 2023 | 14.78 | 14.99 | 14.78 | 14.97 | 2,201,697 | +0.25(+1.70%) |
Nov 16, 2023 | 14.78 | 14.88 | 14.57 | 14.72 | 3,505,540 | -0.15(-1.04%) |
Nov 15, 2023 | 14.81 | 15.10 | 14.81 | 14.87 | 2,845,549 | -0.04(-0.26%) |
Nov 14, 2023 | 14.99 | 14.99 | 14.69 | 14.91 | 3,022,469 | +0.13(+0.91%) |
Nov 13, 2023 | 14.76 | 14.77 | 14.65 | 14.77 | 2,053,792 | +0.09(+0.59%) |
Nov 10, 2023 | 14.76 | 14.81 | 14.65 | 14.69 | 1,902,599 | +0.11(+0.73%) |
Nov 09, 2023 | 14.83 | 14.84 | 14.57 | 14.58 | 2,179,244 | -0.11(-0.72%) |
Nov 08, 2023 | 14.93 | 15.01 | 14.57 | 14.69 | 3,063,705 | -0.29(-1.93%) |
Nov 07, 2023 | 15.12 | 15.19 | 14.91 | 14.98 | 4,164,851 | -0.28(-1.83%) |
Nov 06, 2023 | 15.31 | 15.44 | 15.19 | 15.26 | 4,423,885 | +0.02(+0.13%) |
Nov 03, 2023 | 15.25 | 15.27 | 14.81 | 15.24 | 6,486,332 | -0.06(-0.38%) |
Nov 02, 2023 | 14.96 | 15.30 | 14.81 | 15.29 | 4,585,360 | +0.48(+3.25%) |
Nov 01, 2023 | 14.64 | 14.84 | 14.50 | 14.81 | 3,184,134 | +0.22(+1.52%) |
Oct 31, 2023 | 14.26 | 14.77 | 14.26 | 14.59 | 3,324,123 | +0.23(+1.61%) |
Oct 30, 2023 | 14.46 | 14.53 | 14.20 | 14.36 | 3,684,465 | +0.03(+0.18%) |
Oct 27, 2023 | 14.57 | 14.57 | 14.31 | 14.33 | 2,455,781 | -0.17(-1.17%) |
Oct 26, 2023 | 14.60 | 14.63 | 14.45 | 14.50 | 2,315,256 | -0.16(-1.10%) |
Oct 25, 2023 | 14.76 | 14.89 | 14.66 | 14.66 | 1,743,526 | -0.08(-0.51%) |
Oct 24, 2023 | 14.84 | 14.84 | 14.64 | 14.74 | 1,867,775 | -0.01(-0.06%) |
Oct 23, 2023 | 14.71 | 14.85 | 14.65 | 14.75 | 1,983,751 | -0.10(-0.70%) |
Oct 20, 2023 | 15.01 | 15.01 | 14.76 | 14.85 | 2,918,443 | -0.08(-0.51%) |
Oct 19, 2023 | 14.88 | 14.94 | 14.73 | 14.93 | 3,380,942 | +0.08(+0.51%) |
Oct 18, 2023 | 14.76 | 14.93 | 14.74 | 14.85 | 3,044,984 | +0.11(+0.77%) |
Oct 17, 2023 | 14.67 | 14.89 | 14.61 | 14.74 | 3,528,665 | +0.09(+0.65%) |
Oct 16, 2023 | 14.69 | 14.73 | 14.57 | 14.65 | 2,869,074 | +0.02(+0.13%) |
Oct 13, 2023 | 14.52 | 14.72 | 14.50 | 14.63 | 3,703,770 | +0.20(+1.38%) |
Oct 12, 2023 | 14.36 | 14.45 | 14.25 | 14.43 | 3,822,755 | +0.11(+0.79%) |
Oct 11, 2023 | 13.96 | 14.43 | 13.96 | 14.31 | 4,801,862 | +0.29(+2.09%) |
Oct 10, 2023 | 13.96 | 14.10 | 13.88 | 14.02 | 1,701,663 | +0.02(+0.14%) |
Oct 09, 2023 | 13.80 | 14.00 | 13.79 | 14.00 | 2,866,952 | +0.34(+2.49%) |
Oct 06, 2023 | 13.71 | 13.80 | 13.48 | 13.66 | 4,015,357 | -0.04(-0.28%) |
Oct 05, 2023 | 13.50 | 13.72 | 13.48 | 13.70 | 2,788,338 | +0.07(+0.49%) |
Oct 04, 2023 | 13.83 | 13.88 | 13.56 | 13.63 | 5,155,373 | -0.24(-1.71%) |
Oct 03, 2023 | 14.30 | 14.34 | 13.79 | 13.87 | 4,366,710 | -0.49(-3.43%) |
Oct 02, 2023 | 14.49 | 14.51 | 14.31 | 14.36 | 4,312,489 | -0.13(-0.91%) |
Sep 29, 2023 | 14.70 | 14.70 | 14.47 | 14.49 | 4,783,366 | -0.09(-0.58%) |
Sep 28, 2023 | 14.34 | 14.64 | 14.34 | 14.58 | 4,794,124 | +0.13(+0.92%) |
Sep 27, 2023 | 14.43 | 14.55 | 14.35 | 14.45 | 4,557,250 | +0.08(+0.53%) |
Sep 26, 2023 | 14.65 | 14.73 | 14.36 | 14.37 | 4,473,487 | -0.45(-3.06%) |
Sep 25, 2023 | 14.67 | 14.83 | 14.67 | 14.83 | 8,990,444 | -0.11(-0.76%) |
Sep 22, 2023 | 14.94 | 15.18 | 14.91 | 14.94 | 22,381,410 | +0.11(+0.77%) |
Sep 21, 2023 | 14.73 | 14.94 | 14.72 | 14.83 | 5,125,128 | +0.06(+0.38%) |
Sep 20, 2023 | 14.57 | 14.84 | 14.57 | 14.77 | 4,072,352 | +0.16(+1.10%) |
Sep 19, 2023 | 14.53 | 14.64 | 14.49 | 14.61 | 3,972,540 | +0.18(+1.25%) |
Sep 18, 2023 | 14.41 | 14.48 | 14.31 | 14.43 | 2,346,643 | +0.09(+0.66%) |
Sep 15, 2023 | 14.40 | 14.52 | 14.32 | 14.33 | 6,471,017 | -0.07(-0.46%) |
Sep 14, 2023 | 14.37 | 14.47 | 14.28 | 14.40 | 4,891,025 | +0.22(+1.53%) |
Sep 13, 2023 | 14.18 | 14.22 | 14.07 | 14.18 | 2,723,091 | +0.08(+0.54%) |
Sep 12, 2023 | 13.96 | 14.12 | 13.96 | 14.11 | 2,138,353 | +0.20(+1.43%) |
Sep 11, 2023 | 13.99 | 14.02 | 13.86 | 13.91 | 3,964,229 | -0.02(-0.14%) |
Sep 08, 2023 | 14.00 | 14.12 | 13.91 | 13.93 | 4,394,912 | -0.04(-0.27%) |
Sep 07, 2023 | 13.99 | 14.04 | 13.86 | 13.96 | 4,437,819 | -0.02(-0.14%) |
Sep 06, 2023 | 14.48 | 14.48 | 13.96 | 13.98 | 6,193,528 | -0.51(-3.52%) |
Sep 05, 2023 | 14.66 | 14.66 | 14.49 | 14.49 | 3,677,714 | -0.12(-0.84%) |