Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 17.18 | 17.59 | 17.05 | 17.32 | 3,243,659 | +0.21(+1.25%) |
Dec 28, 2023 | 16.80 | 17.75 | 16.80 | 17.11 | 5,524,465 | +0.66(+4.03%) |
Dec 27, 2023 | 16.35 | 16.68 | 16.25 | 16.45 | 2,941,432 | +0.21(+1.32%) |
Dec 26, 2023 | 16.54 | 16.60 | 16.15 | 16.23 | 1,583,209 | -0.26(-1.60%) |
Dec 22, 2023 | 16.48 | 16.59 | 16.34 | 16.50 | 1,858,733 | -0.20(-1.23%) |
Dec 21, 2023 | 16.00 | 16.70 | 15.94 | 16.70 | 2,767,518 | +0.92(+5.81%) |
Dec 20, 2023 | 16.05 | 16.16 | 15.78 | 15.78 | 2,197,648 | -0.44(-2.71%) |
Dec 19, 2023 | 16.23 | 16.40 | 16.08 | 16.22 | 1,774,541 | -0.16(-0.95%) |
Dec 18, 2023 | 16.39 | 16.46 | 16.09 | 16.38 | 1,955,708 | +0.04(+0.24%) |
Dec 15, 2023 | 16.49 | 16.53 | 16.10 | 16.34 | 4,901,851 | +0.21(+1.33%) |
Dec 14, 2023 | 15.70 | 16.16 | 15.67 | 16.12 | 4,028,674 | +0.55(+3.51%) |
Dec 13, 2023 | 15.29 | 15.60 | 15.22 | 15.58 | 4,254,217 | +0.28(+1.85%) |
Dec 12, 2023 | 15.07 | 15.34 | 14.93 | 15.30 | 2,893,382 | +0.27(+1.82%) |
Dec 11, 2023 | 14.85 | 15.18 | 14.63 | 15.02 | 3,151,309 | +0.13(+0.85%) |
Dec 08, 2023 | 14.94 | 15.12 | 14.86 | 14.90 | 3,675,847 | -0.17(-1.10%) |
Dec 07, 2023 | 14.86 | 15.15 | 14.79 | 15.06 | 3,632,060 | +0.18(+1.18%) |
Dec 06, 2023 | 14.97 | 15.12 | 14.86 | 14.89 | 4,114,476 | +0.05(+0.33%) |
Dec 05, 2023 | 14.65 | 14.88 | 14.39 | 14.84 | 4,339,319 | -0.08(-0.52%) |
Dec 04, 2023 | 15.05 | 15.32 | 14.71 | 14.91 | 2,834,329 | -0.36(-2.36%) |
Dec 01, 2023 | 15.65 | 15.87 | 15.05 | 15.28 | 2,363,180 | -0.36(-2.31%) |
Nov 30, 2023 | 15.78 | 16.12 | 15.58 | 15.64 | 6,296,219 | -0.29(-1.84%) |
Nov 29, 2023 | 15.77 | 16.04 | 15.51 | 15.93 | 3,925,549 | -0.10(-0.61%) |
Nov 28, 2023 | 15.85 | 16.34 | 15.85 | 16.03 | 3,184,850 | +0.26(+1.67%) |
Nov 27, 2023 | 15.97 | 16.13 | 15.74 | 15.76 | 3,445,086 | -0.38(-2.36%) |
Nov 24, 2023 | 15.62 | 16.21 | 15.62 | 16.14 | 2,553,201 | +0.39(+2.48%) |
Nov 22, 2023 | 15.42 | 15.78 | 15.36 | 15.75 | 2,949,569 | +0.39(+2.54%) |
Nov 21, 2023 | 15.92 | 15.97 | 15.17 | 15.36 | 3,348,816 | -0.68(-4.26%) |
Nov 20, 2023 | 15.26 | 16.15 | 15.25 | 16.05 | 4,481,235 | +0.91(+5.99%) |
Nov 17, 2023 | 14.92 | 15.21 | 14.92 | 15.14 | 3,231,936 | +0.20(+1.37%) |
Nov 16, 2023 | 14.85 | 15.31 | 14.66 | 14.93 | 4,398,570 | -0.46(-2.98%) |
Nov 15, 2023 | 15.01 | 16.23 | 14.97 | 15.39 | 8,361,100 | +0.96(+6.62%) |
Nov 14, 2023 | 14.35 | 15.08 | 14.01 | 14.44 | 6,944,430 | +0.49(+3.50%) |
Nov 13, 2023 | 14.03 | 14.07 | 13.79 | 13.95 | 4,044,673 | +0.01(+0.07%) |
Nov 10, 2023 | 13.72 | 13.98 | 13.56 | 13.94 | 2,804,492 | +0.14(+0.99%) |
Nov 09, 2023 | 14.11 | 14.21 | 13.79 | 13.80 | 3,487,955 | -0.37(-2.62%) |
Nov 08, 2023 | 14.35 | 14.47 | 14.06 | 14.17 | 4,042,069 | -0.30(-2.09%) |
Nov 07, 2023 | 14.80 | 14.80 | 14.28 | 14.48 | 2,758,963 | -0.44(-2.94%) |
Nov 06, 2023 | 15.31 | 15.52 | 14.91 | 14.91 | 3,843,326 | -0.22(-1.48%) |
Nov 03, 2023 | 14.63 | 15.23 | 14.63 | 15.14 | 3,792,080 | +0.86(+6.01%) |
Nov 02, 2023 | 14.16 | 14.34 | 14.11 | 14.28 | 2,456,957 | +0.29(+2.09%) |
Nov 01, 2023 | 13.92 | 14.05 | 13.72 | 13.99 | 3,851,528 | +0.08(+0.56%) |
Oct 31, 2023 | 13.94 | 14.01 | 13.67 | 13.91 | 3,134,842 | -0.11(-0.77%) |
Oct 30, 2023 | 14.33 | 14.36 | 13.80 | 14.02 | 3,474,923 | -0.10(-0.69%) |
Oct 27, 2023 | 14.46 | 14.58 | 13.19 | 14.11 | 2,602,863 | -0.02(-0.14%) |
Oct 26, 2023 | 13.92 | 14.22 | 13.86 | 14.13 | 2,760,343 | +0.30(+2.19%) |
Oct 25, 2023 | 14.04 | 14.11 | 13.64 | 13.83 | 3,772,307 | -0.46(-3.21%) |
Oct 24, 2023 | 14.19 | 14.90 | 14.15 | 14.29 | 4,613,867 | +0.14(+0.96%) |
Oct 23, 2023 | 14.12 | 14.37 | 13.89 | 14.15 | 1,475,633 | -0.14(-0.96%) |
Oct 20, 2023 | 14.34 | 14.51 | 14.23 | 14.29 | 2,007,447 | -0.10(-0.68%) |
Oct 19, 2023 | 14.47 | 14.58 | 14.24 | 14.39 | 2,170,960 | -0.37(-2.51%) |
Oct 18, 2023 | 14.84 | 14.97 | 14.64 | 14.76 | 1,604,028 | -0.22(-1.50%) |
Oct 17, 2023 | 14.77 | 15.18 | 14.71 | 14.98 | 1,536,659 | +0.02(+0.13%) |
Oct 16, 2023 | 14.95 | 15.24 | 14.77 | 14.96 | 1,699,400 | -0.10(-0.65%) |
Oct 13, 2023 | 15.19 | 15.30 | 14.97 | 15.06 | 1,135,013 | -0.20(-1.28%) |
Oct 12, 2023 | 16.09 | 16.15 | 15.16 | 15.26 | 1,981,837 | -0.73(-4.58%) |
Oct 11, 2023 | 15.96 | 16.16 | 15.84 | 15.99 | 4,042,477 | +0.10(+0.61%) |
Oct 10, 2023 | 16.03 | 16.32 | 15.86 | 15.89 | 4,755,213 | -0.03(-0.18%) |
Oct 09, 2023 | 15.45 | 16.19 | 15.43 | 15.92 | 3,001,670 | +0.35(+2.26%) |
Oct 06, 2023 | 14.89 | 15.60 | 14.86 | 15.57 | 2,573,172 | +0.66(+4.45%) |
Oct 05, 2023 | 14.79 | 15.05 | 14.72 | 14.90 | 2,440,181 | -0.03(-0.20%) |
Oct 04, 2023 | 15.18 | 15.24 | 14.82 | 14.93 | 2,294,285 | -0.25(-1.67%) |
Oct 03, 2023 | 15.23 | 15.37 | 15.07 | 15.19 | 1,658,064 | -0.35(-2.26%) |