Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.72 | 16.72 | 16.67 | 16.68 | 212,420 | +0.00(+0.03%) |
Nov 29, 2023 | 16.61 | 16.69 | 16.61 | 16.68 | 333,504 | +0.08(+0.47%) |
Nov 28, 2023 | 16.59 | 16.64 | 16.56 | 16.60 | 813,817 | +0.04(+0.24%) |
Nov 27, 2023 | 16.53 | 16.61 | 16.53 | 16.56 | 677,982 | -0.00(-0.00%) |
Nov 24, 2023 | 16.51 | 16.58 | 16.51 | 16.56 | 26,741 | +0.06(+0.36%) |
Nov 22, 2023 | 16.48 | 16.55 | 16.48 | 16.50 | 473,556 | +0.02(+0.12%) |
Nov 21, 2023 | 16.49 | 16.54 | 16.46 | 16.48 | 281,405 | -0.02(-0.12%) |
Nov 20, 2023 | 16.53 | 16.56 | 16.50 | 16.50 | 363,828 | -0.05(-0.29%) |
Nov 17, 2023 | 16.50 | 16.55 | 16.48 | 16.55 | 990,910 | +0.02(+0.12%) |
Nov 16, 2023 | 16.57 | 16.57 | 16.49 | 16.53 | 530,701 | +0.03(+0.18%) |
Nov 15, 2023 | 16.53 | 16.54 | 16.44 | 16.50 | 410,534 | +0.02(+0.12%) |
Nov 14, 2023 | 16.49 | 16.54 | 16.48 | 16.48 | 715,911 | +0.06(+0.36%) |
Nov 13, 2023 | 16.40 | 16.42 | 16.38 | 16.42 | 132,335 | +0.05(+0.30%) |
Nov 10, 2023 | 16.36 | 16.39 | 16.32 | 16.38 | 127,719 | +0.06(+0.36%) |
Nov 09, 2023 | 16.33 | 16.36 | 16.27 | 16.32 | 174,796 | -0.01(-0.06%) |
Nov 08, 2023 | 16.30 | 16.34 | 16.29 | 16.33 | 219,037 | +0.01(+0.06%) |
Nov 07, 2023 | 16.35 | 16.35 | 16.28 | 16.32 | 351,230 | -0.02(-0.12%) |
Nov 06, 2023 | 16.30 | 16.34 | 16.28 | 16.34 | 194,496 | +0.09(+0.54%) |
Nov 03, 2023 | 16.31 | 16.31 | 16.22 | 16.25 | 415,718 | +0.11(+0.67%) |
Nov 02, 2023 | 16.18 | 16.18 | 16.09 | 16.14 | 333,710 | +0.17(+1.04%) |
Nov 01, 2023 | 15.96 | 16.00 | 15.94 | 15.98 | 327,123 | +0.06(+0.35%) |
Oct 31, 2023 | 15.92 | 15.98 | 15.91 | 15.92 | 253,618 | -0.03(-0.18%) |
Oct 30, 2023 | 15.91 | 15.96 | 15.89 | 15.95 | 265,016 | +0.00(+0.00%) |
Oct 27, 2023 | 16.00 | 16.00 | 15.91 | 15.95 | 1,537,094 | +0.01(+0.06%) |
Oct 26, 2023 | 15.89 | 15.95 | 15.89 | 15.94 | 251,837 | +0.05(+0.31%) |
Oct 25, 2023 | 15.99 | 15.99 | 15.89 | 15.89 | 198,681 | -0.05(-0.30%) |
Oct 24, 2023 | 15.93 | 15.96 | 15.89 | 15.94 | 286,285 | +0.06(+0.37%) |
Oct 23, 2023 | 15.85 | 15.91 | 15.85 | 15.88 | 76,703 | -0.03(-0.18%) |
Oct 20, 2023 | 15.86 | 15.95 | 15.86 | 15.91 | 1,296,403 | -0.01(-0.06%) |
Oct 19, 2023 | 15.87 | 15.97 | 15.87 | 15.92 | 129,118 | +0.00(+0.00%) |
Oct 18, 2023 | 15.94 | 16.03 | 15.92 | 15.92 | 170,241 | -0.05(-0.30%) |
Oct 17, 2023 | 15.94 | 16.05 | 15.94 | 15.97 | 231,604 | -0.05(-0.30%) |
Oct 16, 2023 | 16.00 | 16.08 | 15.99 | 16.02 | 116,317 | -0.01(-0.06%) |
Oct 13, 2023 | 16.07 | 16.09 | 16.01 | 16.03 | 69,722 | -0.04(-0.24%) |
Oct 12, 2023 | 16.04 | 16.08 | 16.03 | 16.07 | 81,949 | -0.02(-0.12%) |
Oct 11, 2023 | 16.00 | 16.10 | 16.00 | 16.08 | 439,807 | +0.06(+0.36%) |
Oct 10, 2023 | 15.99 | 16.07 | 15.94 | 16.03 | 217,595 | -0.02(-0.12%) |
Oct 09, 2023 | 16.00 | 16.05 | 15.94 | 16.05 | 95,657 | +0.08(+0.49%) |
Oct 06, 2023 | 16.05 | 16.05 | 15.96 | 15.97 | 125,244 | -0.11(-0.67%) |
Oct 05, 2023 | 16.14 | 16.14 | 16.06 | 16.07 | 150,529 | -0.06(-0.36%) |
Oct 04, 2023 | 16.24 | 16.24 | 16.07 | 16.13 | 193,410 | -0.06(-0.36%) |
Oct 03, 2023 | 16.26 | 16.29 | 16.19 | 16.19 | 233,589 | -0.05(-0.30%) |
Oct 02, 2023 | 16.26 | 16.30 | 16.21 | 16.24 | 174,706 | -0.09(-0.52%) |
Sep 29, 2023 | 16.35 | 16.36 | 16.28 | 16.33 | 102,480 | -0.03(-0.18%) |
Sep 28, 2023 | 16.42 | 16.42 | 16.28 | 16.35 | 350,808 | -0.02(-0.12%) |
Sep 27, 2023 | 16.39 | 16.41 | 16.30 | 16.37 | 297,380 | +0.02(+0.12%) |
Sep 26, 2023 | 16.37 | 16.41 | 16.32 | 16.35 | 524,611 | -0.04(-0.24%) |
Sep 25, 2023 | 16.44 | 16.43 | 16.39 | 16.39 | 204,249 | -0.01(-0.06%) |
Sep 22, 2023 | 16.35 | 16.42 | 16.35 | 16.40 | 67,942 | +0.02(+0.12%) |
Sep 21, 2023 | 16.45 | 16.45 | 16.34 | 16.38 | 174,981 | -0.08(-0.47%) |
Sep 20, 2023 | 16.48 | 16.51 | 16.46 | 16.46 | 208,696 | -0.02(-0.12%) |
Sep 19, 2023 | 16.49 | 16.51 | 16.45 | 16.48 | 93,231 | -0.03(-0.18%) |
Sep 18, 2023 | 16.50 | 16.52 | 16.48 | 16.51 | 72,470 | -0.02(-0.12%) |
Sep 15, 2023 | 16.51 | 16.54 | 16.48 | 16.53 | 131,955 | +0.03(+0.18%) |
Sep 14, 2023 | 16.54 | 16.54 | 16.49 | 16.50 | 84,507 | +0.03(+0.18%) |
Sep 13, 2023 | 16.46 | 16.50 | 16.46 | 16.47 | 47,142 | -0.02(-0.12%) |
Sep 12, 2023 | 16.49 | 16.49 | 16.46 | 16.49 | 112,848 | +0.01(+0.06%) |
Sep 11, 2023 | 16.47 | 16.49 | 16.44 | 16.48 | 86,643 | +0.05(+0.29%) |
Sep 08, 2023 | 16.49 | 16.49 | 16.43 | 16.43 | 225,985 | -0.03(-0.18%) |
Sep 07, 2023 | 16.45 | 16.46 | 16.41 | 16.46 | 153,852 | +0.03(+0.18%) |
Sep 06, 2023 | 16.50 | 16.50 | 16.42 | 16.43 | 99,504 | -0.01(-0.06%) |
Sep 05, 2023 | 16.45 | 16.53 | 16.42 | 16.44 | 243,495 | -0.03(-0.18%) |