Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.05 | 16.06 | 15.93 | 16.05 | 2,361,460 | -0.15(-0.94%) |
Nov 29, 2023 | 16.20 | 16.28 | 16.17 | 16.20 | 1,960,737 | -0.32(-1.91%) |
Nov 28, 2023 | 16.51 | 16.53 | 16.42 | 16.52 | 2,061,680 | -0.11(-0.63%) |
Nov 27, 2023 | 16.60 | 16.65 | 16.58 | 16.62 | 1,973,501 | -0.21(-1.25%) |
Nov 24, 2023 | 16.75 | 16.84 | 16.75 | 16.83 | 1,159,925 | -0.08(-0.45%) |
Nov 22, 2023 | 16.93 | 16.96 | 16.86 | 16.91 | 2,014,051 | +0.04(+0.23%) |
Nov 21, 2023 | 16.93 | 16.95 | 16.80 | 16.87 | 2,917,317 | -0.18(-1.06%) |
Nov 20, 2023 | 16.98 | 17.12 | 16.93 | 17.05 | 1,384,596 | +0.22(+1.30%) |
Nov 17, 2023 | 16.79 | 16.89 | 16.76 | 16.83 | 2,145,501 | +0.08(+0.46%) |
Nov 16, 2023 | 16.73 | 16.86 | 16.66 | 16.75 | 3,241,215 | -0.33(-1.96%) |
Nov 15, 2023 | 17.06 | 17.17 | 17.02 | 17.09 | 4,487,320 | +0.33(+1.99%) |
Nov 14, 2023 | 16.63 | 16.80 | 16.63 | 16.75 | 3,916,472 | +0.35(+2.15%) |
Nov 13, 2023 | 16.31 | 16.49 | 16.29 | 16.40 | 1,988,135 | +0.21(+1.30%) |
Nov 10, 2023 | 16.13 | 16.20 | 16.05 | 16.19 | 1,484,769 | -0.07(-0.41%) |
Nov 09, 2023 | 16.37 | 16.41 | 16.23 | 16.26 | 3,851,678 | -0.11(-0.64%) |
Nov 08, 2023 | 16.41 | 16.42 | 16.35 | 16.36 | 3,134,654 | -0.19(-1.15%) |
Nov 07, 2023 | 16.52 | 16.57 | 16.44 | 16.55 | 2,154,075 | -0.25(-1.48%) |
Nov 06, 2023 | 16.82 | 16.88 | 16.74 | 16.80 | 1,649,592 | +0.06(+0.34%) |
Nov 03, 2023 | 16.66 | 16.77 | 16.66 | 16.74 | 2,359,341 | +0.39(+2.39%) |
Nov 02, 2023 | 16.30 | 16.36 | 16.26 | 16.35 | 2,826,019 | +0.31(+1.96%) |
Nov 01, 2023 | 15.97 | 16.04 | 15.91 | 16.04 | 3,755,443 | +0.02(+0.12%) |
Oct 31, 2023 | 16.03 | 16.03 | 15.86 | 16.02 | 4,239,134 | -0.16(-1.00%) |
Oct 30, 2023 | 16.33 | 16.37 | 16.14 | 16.18 | 9,161,541 | +0.13(+0.83%) |
Oct 27, 2023 | 16.18 | 16.19 | 16.04 | 16.05 | 2,886,067 | +0.13(+0.84%) |
Oct 26, 2023 | 15.96 | 15.98 | 15.88 | 15.91 | 3,023,553 | -0.07(-0.42%) |
Oct 25, 2023 | 16.02 | 16.09 | 15.93 | 15.98 | 1,830,289 | -0.31(-1.88%) |
Oct 24, 2023 | 16.15 | 16.32 | 16.11 | 16.29 | 2,661,442 | +0.27(+1.67%) |
Oct 23, 2023 | 15.90 | 16.06 | 15.87 | 16.02 | 1,808,517 | +0.03(+0.18%) |
Oct 20, 2023 | 16.07 | 16.09 | 15.99 | 15.99 | 1,712,984 | -0.06(-0.36%) |
Oct 19, 2023 | 16.12 | 16.17 | 16.03 | 16.05 | 2,767,611 | -0.27(-1.64%) |
Oct 18, 2023 | 16.39 | 16.42 | 16.29 | 16.31 | 1,800,075 | -0.26(-1.56%) |
Oct 17, 2023 | 16.46 | 16.61 | 16.43 | 16.57 | 1,460,539 | -0.02(-0.12%) |
Oct 16, 2023 | 16.47 | 16.63 | 16.42 | 16.59 | 2,452,009 | +0.11(+0.64%) |
Oct 13, 2023 | 16.51 | 16.56 | 16.46 | 16.49 | 2,960,277 | -0.25(-1.48%) |
Oct 12, 2023 | 16.90 | 16.90 | 16.70 | 16.73 | 4,481,022 | -0.08(-0.45%) |
Oct 11, 2023 | 16.82 | 16.84 | 16.71 | 16.81 | 2,886,705 | +0.10(+0.57%) |
Oct 10, 2023 | 16.60 | 16.76 | 16.58 | 16.72 | 3,108,212 | +0.23(+1.39%) |
Oct 09, 2023 | 16.39 | 16.50 | 16.37 | 16.49 | 1,902,296 | -0.07(-0.40%) |
Oct 06, 2023 | 16.41 | 16.59 | 16.32 | 16.55 | 2,699,310 | +0.29(+1.76%) |
Oct 05, 2023 | 16.26 | 16.29 | 16.18 | 16.27 | 2,217,815 | +0.11(+0.65%) |
Oct 04, 2023 | 16.18 | 16.23 | 16.12 | 16.16 | 2,270,569 | +0.08(+0.47%) |
Oct 03, 2023 | 16.12 | 16.17 | 16.07 | 16.09 | 2,553,539 | -0.22(-1.35%) |
Oct 02, 2023 | 16.41 | 16.43 | 16.26 | 16.30 | 2,411,839 | -0.07(-0.41%) |
Sep 29, 2023 | 16.49 | 16.49 | 16.35 | 16.37 | 3,152,832 | +0.16(+1.00%) |
Sep 28, 2023 | 16.14 | 16.24 | 16.10 | 16.21 | 2,599,678 | -0.08(-0.47%) |
Sep 27, 2023 | 16.34 | 16.36 | 16.22 | 16.29 | 2,693,337 | +0.15(+0.95%) |
Sep 26, 2023 | 16.18 | 16.21 | 16.12 | 16.13 | 3,399,504 | -0.26(-1.57%) |
Sep 25, 2023 | 16.35 | 16.40 | 16.38 | 16.39 | 3,230,160 | -0.31(-1.83%) |
Sep 22, 2023 | 16.75 | 16.77 | 16.68 | 16.70 | 3,229,754 | +0.34(+2.10%) |
Sep 21, 2023 | 16.38 | 16.42 | 16.34 | 16.35 | 2,333,872 | -0.27(-1.61%) |
Sep 20, 2023 | 16.69 | 16.78 | 16.61 | 16.62 | 1,839,621 | -0.06(-0.34%) |
Sep 19, 2023 | 16.65 | 16.69 | 16.62 | 16.68 | 1,877,470 | +0.01(+0.06%) |
Sep 18, 2023 | 16.65 | 16.69 | 16.59 | 16.67 | 1,978,263 | -0.08(-0.46%) |
Sep 15, 2023 | 16.81 | 16.83 | 16.72 | 16.74 | 2,670,861 | -0.09(-0.51%) |
Sep 14, 2023 | 16.78 | 16.85 | 16.73 | 16.83 | 2,061,063 | -0.05(-0.28%) |
Sep 13, 2023 | 16.87 | 16.93 | 16.85 | 16.88 | 2,861,926 | -0.01(-0.06%) |
Sep 12, 2023 | 16.83 | 16.94 | 16.77 | 16.89 | 2,331,820 | +0.09(+0.51%) |
Sep 11, 2023 | 16.81 | 16.84 | 16.74 | 16.80 | 2,511,435 | -0.14(-0.85%) |
Sep 08, 2023 | 16.94 | 16.99 | 16.88 | 16.94 | 2,065,674 | +0.00(+0.00%) |
Sep 07, 2023 | 17.00 | 17.03 | 16.92 | 16.94 | 3,662,148 | -0.32(-1.88%) |
Sep 06, 2023 | 17.24 | 17.36 | 17.24 | 17.27 | 2,365,255 | -0.01(-0.06%) |
Sep 05, 2023 | 17.34 | 17.37 | 17.27 | 17.28 | 2,548,513 | -0.31(-1.79%) |