Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 14.59 | 14.60 | 14.50 | 14.59 | 1,701,708 | +0.04(+0.26%) |
Dec 28, 2023 | 14.54 | 14.63 | 14.50 | 14.55 | 1,989,957 | -0.04(-0.26%) |
Dec 27, 2023 | 14.55 | 14.64 | 14.50 | 14.59 | 2,280,269 | +0.01(+0.07%) |
Dec 26, 2023 | 14.54 | 14.63 | 14.50 | 14.58 | 1,699,996 | +0.05(+0.33%) |
Dec 22, 2023 | 14.58 | 14.72 | 14.53 | 14.53 | 2,104,030 | +0.00(+0.00%) |
Dec 21, 2023 | 14.51 | 14.64 | 14.50 | 14.53 | 2,549,227 | +0.03(+0.20%) |
Dec 20, 2023 | 14.54 | 14.65 | 14.50 | 14.50 | 3,945,004 | -0.02(-0.13%) |
Dec 19, 2023 | 14.39 | 14.60 | 14.36 | 14.52 | 3,080,760 | +0.09(+0.60%) |
Dec 18, 2023 | 14.45 | 14.52 | 14.32 | 14.44 | 3,846,126 | +0.13(+0.87%) |
Dec 15, 2023 | 14.42 | 14.59 | 14.26 | 14.31 | 24,790,684 | -0.18(-1.26%) |
Dec 14, 2023 | 14.45 | 14.60 | 14.41 | 14.50 | 4,226,784 | +0.15(+1.07%) |
Dec 13, 2023 | 13.99 | 14.36 | 13.93 | 14.34 | 4,507,256 | +0.30(+2.13%) |
Dec 12, 2023 | 14.22 | 14.22 | 13.94 | 14.04 | 4,846,288 | -0.24(-1.69%) |
Dec 11, 2023 | 14.36 | 14.41 | 14.25 | 14.28 | 4,432,330 | -0.04(-0.27%) |
Dec 08, 2023 | 14.45 | 14.46 | 14.23 | 14.32 | 4,531,076 | -0.08(-0.54%) |
Dec 07, 2023 | 14.74 | 14.84 | 14.35 | 14.40 | 3,346,242 | -0.25(-1.71%) |
Dec 06, 2023 | 14.94 | 14.97 | 14.63 | 14.65 | 3,382,853 | -0.29(-1.93%) |
Dec 05, 2023 | 15.14 | 15.16 | 14.90 | 14.94 | 1,973,788 | -0.28(-1.84%) |
Dec 04, 2023 | 15.26 | 15.33 | 15.12 | 15.22 | 2,868,077 | -0.12(-0.75%) |
Dec 01, 2023 | 15.28 | 15.35 | 15.15 | 15.33 | 3,752,320 | +0.04(+0.25%) |
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%) |