Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.76 | 14.14 | 13.28 | 13.85 | 4,539,284 | +0.11(+0.80%) |
Nov 29, 2023 | 14.10 | 14.36 | 13.74 | 13.74 | 3,624,500 | -0.09(-0.65%) |
Nov 28, 2023 | 13.77 | 14.09 | 13.33 | 13.83 | 3,171,420 | +0.03(+0.22%) |
Nov 27, 2023 | 14.16 | 14.20 | 13.51 | 13.80 | 4,204,544 | -0.33(-2.34%) |
Nov 24, 2023 | 14.27 | 14.35 | 13.98 | 14.13 | 1,084,670 | -0.27(-1.87%) |
Nov 22, 2023 | 14.23 | 14.63 | 14.19 | 14.40 | 2,939,054 | +0.32(+2.27%) |
Nov 21, 2023 | 14.89 | 14.93 | 14.05 | 14.08 | 3,422,356 | -0.88(-5.88%) |
Nov 20, 2023 | 14.95 | 15.24 | 14.56 | 14.96 | 3,983,615 | +0.11(+0.74%) |
Nov 17, 2023 | 15.43 | 15.43 | 14.65 | 14.85 | 2,930,574 | -0.50(-3.26%) |
Nov 16, 2023 | 15.38 | 15.90 | 15.28 | 15.35 | 2,252,781 | -0.28(-1.79%) |
Nov 15, 2023 | 15.15 | 16.36 | 15.15 | 15.63 | 3,777,229 | +0.56(+3.72%) |
Nov 14, 2023 | 14.19 | 15.10 | 14.16 | 15.07 | 4,245,799 | +1.54(+11.38%) |
Nov 13, 2023 | 13.27 | 13.94 | 12.97 | 13.53 | 3,502,076 | +0.11(+0.82%) |
Nov 10, 2023 | 13.01 | 13.63 | 12.11 | 13.42 | 5,557,004 | +0.47(+3.63%) |
Nov 09, 2023 | 14.81 | 14.96 | 12.85 | 12.95 | 7,509,688 | -1.65(-11.30%) |
Nov 08, 2023 | 15.76 | 16.01 | 13.93 | 14.60 | 11,130,357 | -1.63(-10.04%) |
Nov 07, 2023 | 15.60 | 16.32 | 15.40 | 16.23 | 4,116,334 | +0.58(+3.71%) |
Nov 06, 2023 | 15.95 | 15.95 | 15.38 | 15.65 | 2,845,406 | -0.20(-1.26%) |
Nov 03, 2023 | 15.91 | 16.37 | 15.69 | 15.85 | 2,325,909 | +0.48(+3.12%) |
Nov 02, 2023 | 14.62 | 15.56 | 14.53 | 15.37 | 3,598,648 | +0.92(+6.37%) |
Nov 01, 2023 | 15.34 | 15.34 | 14.31 | 14.45 | 4,357,496 | -0.91(-5.92%) |
Oct 31, 2023 | 15.13 | 15.39 | 14.84 | 15.36 | 2,199,567 | +0.32(+2.13%) |
Oct 30, 2023 | 15.29 | 15.45 | 14.53 | 15.04 | 2,398,708 | -0.06(-0.40%) |
Oct 27, 2023 | 15.40 | 15.46 | 14.74 | 15.10 | 2,240,936 | -0.46(-2.93%) |
Oct 26, 2023 | 15.63 | 16.12 | 15.43 | 15.55 | 1,883,909 | +0.39(+2.61%) |
Oct 25, 2023 | 15.47 | 15.47 | 14.64 | 15.16 | 2,000,409 | -0.45(-2.88%) |
Oct 24, 2023 | 15.85 | 16.52 | 15.60 | 15.61 | 2,637,890 | +0.03(+0.19%) |
Oct 23, 2023 | 14.84 | 15.77 | 14.69 | 15.58 | 3,273,809 | +0.45(+2.97%) |
Oct 20, 2023 | 14.86 | 15.49 | 14.67 | 15.13 | 6,486,397 | -0.07(-0.46%) |
Oct 19, 2023 | 15.54 | 15.88 | 15.07 | 15.20 | 2,816,123 | -0.32(-2.06%) |
Oct 18, 2023 | 15.75 | 15.83 | 15.30 | 15.52 | 3,076,962 | -0.55(-3.42%) |
Oct 17, 2023 | 15.66 | 16.64 | 15.61 | 16.07 | 3,101,797 | +0.27(+1.71%) |
Oct 16, 2023 | 16.09 | 16.38 | 15.28 | 15.80 | 4,510,999 | -0.27(-1.68%) |
Oct 13, 2023 | 16.60 | 16.86 | 15.94 | 16.07 | 3,081,910 | -0.60(-3.60%) |
Oct 12, 2023 | 17.62 | 17.79 | 16.56 | 16.67 | 4,087,622 | -0.95(-5.39%) |
Oct 11, 2023 | 18.36 | 18.46 | 17.19 | 17.62 | 6,096,667 | +0.88(+5.26%) |
Oct 10, 2023 | 15.50 | 16.79 | 15.31 | 16.74 | 3,829,697 | +1.36(+8.84%) |
Oct 09, 2023 | 15.10 | 15.50 | 14.84 | 15.38 | 5,858,204 | +0.23(+1.52%) |
Oct 06, 2023 | 15.44 | 15.73 | 14.81 | 15.15 | 6,579,221 | +0.05(+0.33%) |
Oct 05, 2023 | 15.70 | 15.94 | 15.06 | 15.10 | 4,863,778 | -1.52(-9.15%) |
Oct 04, 2023 | 16.58 | 16.75 | 15.40 | 16.62 | 5,120,854 | +0.15(+0.91%) |
Oct 03, 2023 | 16.58 | 16.88 | 15.92 | 16.47 | 3,812,839 | -0.67(-3.91%) |
Oct 02, 2023 | 18.20 | 18.20 | 16.70 | 17.14 | 5,318,400 | -1.11(-6.08%) |
Sep 29, 2023 | 19.08 | 19.57 | 18.12 | 18.25 | 4,175,894 | -0.65(-3.44%) |
Sep 28, 2023 | 19.76 | 19.76 | 18.45 | 18.90 | 5,004,195 | -0.74(-3.77%) |
Sep 27, 2023 | 20.35 | 20.56 | 19.55 | 19.64 | 2,138,965 | -0.46(-2.29%) |
Sep 26, 2023 | 20.00 | 20.63 | 19.93 | 20.10 | 2,216,968 | -0.14(-0.69%) |
Sep 25, 2023 | 20.00 | 20.37 | 20.16 | 20.24 | 1,136,017 | +0.21(+1.05%) |
Sep 22, 2023 | 20.36 | 20.63 | 19.99 | 20.03 | 1,263,514 | -0.13(-0.64%) |
Sep 21, 2023 | 20.13 | 20.55 | 20.01 | 20.16 | 1,927,542 | -0.41(-1.99%) |
Sep 20, 2023 | 20.82 | 21.22 | 20.53 | 20.57 | 1,137,306 | +0.01(+0.05%) |
Sep 19, 2023 | 20.33 | 20.82 | 20.20 | 20.56 | 1,914,655 | +0.22(+1.08%) |
Sep 18, 2023 | 20.96 | 21.19 | 20.30 | 20.34 | 1,256,464 | -0.65(-3.10%) |
Sep 15, 2023 | 21.88 | 21.98 | 20.77 | 20.99 | 2,564,082 | -0.99(-4.50%) |
Sep 14, 2023 | 21.42 | 22.05 | 21.42 | 21.98 | 2,285,165 | +0.89(+4.22%) |
Sep 13, 2023 | 22.14 | 22.40 | 20.82 | 21.09 | 2,609,459 | -1.00(-4.53%) |
Sep 12, 2023 | 21.07 | 22.20 | 20.88 | 22.09 | 2,731,034 | +0.89(+4.20%) |
Sep 11, 2023 | 20.95 | 21.75 | 20.77 | 21.20 | 3,035,024 | +0.38(+1.83%) |
Sep 08, 2023 | 19.87 | 20.86 | 19.71 | 20.82 | 2,519,917 | +0.94(+4.73%) |
Sep 07, 2023 | 19.61 | 19.99 | 18.96 | 19.88 | 2,957,036 | -0.17(-0.85%) |
Sep 06, 2023 | 20.00 | 20.46 | 19.89 | 20.05 | 2,548,890 | -0.32(-1.57%) |
Sep 05, 2023 | 21.26 | 21.43 | 20.34 | 20.37 | 3,391,942 | -0.16(-0.78%) |