Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.83 | 16.87 | 16.54 | 16.86 | 4,704,218 | +0.11(+0.66%) |
Nov 29, 2023 | 16.75 | 16.99 | 16.71 | 16.75 | 4,377,165 | +0.08(+0.48%) |
Nov 28, 2023 | 16.56 | 16.68 | 16.44 | 16.67 | 4,856,752 | +0.07(+0.42%) |
Nov 27, 2023 | 16.73 | 16.73 | 16.52 | 16.60 | 4,750,129 | -0.21(-1.25%) |
Nov 24, 2023 | 16.73 | 16.83 | 16.68 | 16.81 | 2,870,273 | +0.06(+0.36%) |
Nov 22, 2023 | 16.91 | 17.14 | 16.67 | 16.75 | 6,805,435 | +0.11(+0.66%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.60 | 16.64 | 3,937,204 | -0.30(-1.77%) |
Nov 20, 2023 | 16.67 | 16.96 | 16.59 | 16.94 | 3,840,981 | +0.22(+1.32%) |
Nov 17, 2023 | 16.56 | 16.73 | 16.51 | 16.72 | 4,687,446 | +0.28(+1.70%) |
Nov 16, 2023 | 16.66 | 16.77 | 16.36 | 16.44 | 7,377,670 | -0.26(-1.56%) |
Nov 15, 2023 | 16.56 | 17.01 | 16.53 | 16.70 | 7,863,007 | +0.24(+1.46%) |
Nov 14, 2023 | 16.10 | 16.48 | 16.07 | 16.46 | 13,413,822 | +0.75(+4.77%) |
Nov 13, 2023 | 15.60 | 15.83 | 15.50 | 15.71 | 3,268,146 | +0.02(+0.13%) |
Nov 10, 2023 | 15.54 | 15.73 | 15.39 | 15.69 | 5,143,496 | +0.18(+1.16%) |
Nov 09, 2023 | 15.94 | 16.03 | 15.49 | 15.51 | 7,373,201 | -0.34(-2.15%) |
Nov 08, 2023 | 15.82 | 16.12 | 15.81 | 15.85 | 6,945,991 | +0.15(+0.96%) |
Nov 07, 2023 | 15.72 | 15.78 | 15.55 | 15.70 | 5,619,302 | +0.03(+0.19%) |
Nov 06, 2023 | 15.98 | 16.05 | 15.55 | 15.67 | 5,281,924 | -0.27(-1.69%) |
Nov 03, 2023 | 15.57 | 15.99 | 15.57 | 15.94 | 8,078,162 | +0.61(+3.98%) |
Nov 02, 2023 | 15.06 | 15.33 | 15.06 | 15.33 | 5,512,884 | +0.49(+3.30%) |
Nov 01, 2023 | 14.90 | 15.00 | 14.70 | 14.84 | 5,167,699 | -0.08(-0.54%) |
Oct 31, 2023 | 14.91 | 14.97 | 14.69 | 14.92 | 5,501,933 | -0.11(-0.73%) |
Oct 30, 2023 | 14.85 | 15.08 | 14.82 | 15.03 | 5,283,618 | +0.29(+1.97%) |
Oct 27, 2023 | 14.99 | 15.05 | 14.70 | 14.74 | 6,598,901 | -0.26(-1.73%) |
Oct 26, 2023 | 14.93 | 15.13 | 14.79 | 15.00 | 7,287,568 | +0.13(+0.87%) |
Oct 25, 2023 | 15.06 | 15.09 | 14.87 | 14.87 | 4,896,983 | -0.27(-1.78%) |
Oct 24, 2023 | 15.26 | 15.35 | 15.03 | 15.14 | 5,052,405 | -0.05(-0.33%) |
Oct 23, 2023 | 15.10 | 15.44 | 15.00 | 15.19 | 6,922,359 | +0.06(+0.40%) |
Oct 20, 2023 | 15.32 | 15.34 | 15.13 | 15.13 | 4,123,797 | -0.24(-1.56%) |
Oct 19, 2023 | 15.54 | 15.70 | 15.36 | 15.37 | 6,136,974 | -0.12(-0.77%) |
Oct 18, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 6,749,674 | -0.71(-4.38%) |
Oct 17, 2023 | 16.03 | 16.36 | 16.03 | 16.20 | 3,149,612 | +0.05(+0.31%) |
Oct 16, 2023 | 15.97 | 16.20 | 15.89 | 16.15 | 6,174,252 | +0.25(+1.57%) |
Oct 13, 2023 | 16.16 | 16.21 | 15.84 | 15.90 | 6,292,310 | -0.33(-2.03%) |
Oct 12, 2023 | 16.80 | 16.80 | 16.10 | 16.23 | 8,067,542 | -0.38(-2.29%) |
Oct 11, 2023 | 16.66 | 16.90 | 16.45 | 16.61 | 6,630,437 | -0.01(-0.06%) |
Oct 10, 2023 | 16.52 | 16.84 | 16.49 | 16.62 | 5,776,913 | +0.28(+1.71%) |
Oct 09, 2023 | 16.38 | 16.42 | 16.04 | 16.34 | 7,129,574 | -0.43(-2.56%) |
Oct 06, 2023 | 16.58 | 16.93 | 16.46 | 16.77 | 4,896,282 | +0.08(+0.48%) |
Oct 05, 2023 | 16.84 | 16.84 | 16.52 | 16.69 | 4,150,544 | -0.03(-0.18%) |
Oct 04, 2023 | 16.42 | 16.77 | 16.38 | 16.72 | 6,644,966 | +0.33(+2.01%) |
Oct 03, 2023 | 16.72 | 16.77 | 16.37 | 16.39 | 4,909,417 | -0.40(-2.38%) |
Oct 02, 2023 | 17.02 | 17.07 | 16.73 | 16.79 | 3,245,061 | -0.24(-1.41%) |
Sep 29, 2023 | 17.28 | 17.28 | 16.92 | 17.03 | 4,756,082 | -0.08(-0.47%) |
Sep 28, 2023 | 16.84 | 17.29 | 16.82 | 17.11 | 5,148,795 | +0.21(+1.24%) |
Sep 27, 2023 | 16.92 | 17.02 | 16.74 | 16.90 | 4,726,647 | +0.05(+0.30%) |
Sep 26, 2023 | 17.01 | 17.21 | 16.82 | 16.85 | 4,432,433 | -0.25(-1.46%) |
Sep 25, 2023 | 17.08 | 17.15 | 17.05 | 17.10 | 2,913,490 | -0.07(-0.41%) |
Sep 22, 2023 | 17.42 | 17.43 | 17.13 | 17.17 | 4,996,220 | -0.19(-1.09%) |
Sep 21, 2023 | 17.40 | 17.56 | 17.32 | 17.36 | 6,168,476 | -0.17(-0.97%) |
Sep 20, 2023 | 17.87 | 17.95 | 17.53 | 17.53 | 4,660,212 | -0.15(-0.85%) |
Sep 19, 2023 | 17.65 | 17.79 | 17.57 | 17.68 | 6,702,593 | +0.01(+0.06%) |
Sep 18, 2023 | 17.93 | 17.93 | 17.67 | 17.67 | 3,584,211 | -0.33(-1.83%) |
Sep 15, 2023 | 18.00 | 18.19 | 17.92 | 18.00 | 5,477,776 | +0.00(+0.00%) |
Sep 14, 2023 | 18.05 | 18.11 | 17.86 | 18.00 | 4,092,033 | +0.09(+0.50%) |
Sep 13, 2023 | 18.08 | 18.20 | 17.85 | 17.91 | 4,615,612 | -0.50(-2.72%) |
Sep 12, 2023 | 18.41 | 18.60 | 18.36 | 18.41 | 2,440,575 | -0.01(-0.05%) |
Sep 11, 2023 | 18.39 | 18.49 | 18.22 | 18.42 | 2,938,936 | +0.10(+0.55%) |
Sep 08, 2023 | 18.37 | 18.47 | 18.23 | 18.32 | 2,807,970 | -0.05(-0.27%) |
Sep 07, 2023 | 18.54 | 18.61 | 18.33 | 18.37 | 2,982,629 | -0.28(-1.50%) |
Sep 06, 2023 | 18.70 | 19.05 | 18.60 | 18.65 | 3,278,678 | -0.24(-1.27%) |
Sep 05, 2023 | 19.04 | 19.05 | 18.72 | 18.89 | 4,676,225 | -0.32(-1.67%) |