Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.00 | 17.01 | 16.80 | 16.92 | 8,735,421 | -0.03(-0.17%) |
Nov 29, 2023 | 16.71 | 17.07 | 16.69 | 16.95 | 4,735,440 | +0.38(+2.32%) |
Nov 28, 2023 | 16.29 | 16.62 | 16.13 | 16.57 | 4,048,657 | +0.23(+1.43%) |
Nov 27, 2023 | 16.41 | 16.43 | 16.20 | 16.33 | 3,696,963 | -0.10(-0.63%) |
Nov 24, 2023 | 16.55 | 16.64 | 16.39 | 16.43 | 1,765,448 | -0.15(-0.90%) |
Nov 22, 2023 | 16.72 | 16.76 | 16.49 | 16.58 | 3,606,486 | -0.02(-0.11%) |
Nov 21, 2023 | 16.60 | 16.71 | 16.56 | 16.60 | 5,430,636 | -0.04(-0.23%) |
Nov 20, 2023 | 16.68 | 16.74 | 16.54 | 16.64 | 3,670,560 | -0.04(-0.22%) |
Nov 17, 2023 | 16.73 | 16.85 | 16.55 | 16.68 | 3,372,001 | +0.06(+0.34%) |
Nov 16, 2023 | 16.70 | 16.82 | 16.50 | 16.62 | 3,042,225 | -0.07(-0.45%) |
Nov 15, 2023 | 16.57 | 16.72 | 16.46 | 16.70 | 3,805,656 | +0.12(+0.73%) |
Nov 14, 2023 | 16.62 | 16.80 | 16.52 | 16.57 | 6,131,539 | +0.54(+3.39%) |
Nov 13, 2023 | 15.82 | 16.05 | 15.70 | 16.03 | 3,565,486 | +0.10(+0.65%) |
Nov 10, 2023 | 15.94 | 15.99 | 15.82 | 15.93 | 4,500,520 | +0.14(+0.89%) |
Nov 09, 2023 | 16.33 | 16.45 | 15.75 | 15.79 | 4,254,496 | -0.50(-3.05%) |
Nov 08, 2023 | 16.20 | 16.35 | 16.03 | 16.28 | 4,356,475 | +0.04(+0.23%) |
Nov 07, 2023 | 15.98 | 16.25 | 15.82 | 16.25 | 4,782,976 | +0.27(+1.70%) |
Nov 06, 2023 | 16.09 | 16.11 | 15.84 | 15.98 | 4,882,737 | -0.11(-0.70%) |
Nov 03, 2023 | 16.25 | 16.46 | 16.06 | 16.09 | 7,251,369 | +0.26(+1.66%) |
Nov 02, 2023 | 15.54 | 16.00 | 15.51 | 15.83 | 7,311,281 | +0.61(+4.00%) |
Nov 01, 2023 | 14.60 | 15.23 | 14.45 | 15.22 | 8,205,869 | +0.60(+4.10%) |
Oct 31, 2023 | 14.34 | 14.75 | 14.28 | 14.62 | 8,389,471 | +0.51(+3.58%) |
Oct 30, 2023 | 13.90 | 14.23 | 13.60 | 14.11 | 7,964,095 | +0.32(+2.31%) |
Oct 27, 2023 | 14.21 | 14.40 | 13.76 | 13.79 | 8,601,576 | -0.32(-2.26%) |
Oct 26, 2023 | 14.23 | 14.78 | 14.06 | 14.11 | 10,520,973 | +0.00(+0.00%) |
Oct 25, 2023 | 14.50 | 14.66 | 14.05 | 14.11 | 11,087,180 | -0.56(-3.83%) |
Oct 24, 2023 | 14.70 | 14.83 | 14.48 | 14.67 | 7,904,800 | -0.39(-2.61%) |
Oct 23, 2023 | 15.08 | 15.18 | 14.81 | 15.07 | 5,328,616 | -0.14(-0.92%) |
Oct 20, 2023 | 15.26 | 15.46 | 15.19 | 15.21 | 5,373,659 | -0.09(-0.61%) |
Oct 19, 2023 | 15.90 | 15.93 | 15.25 | 15.30 | 6,978,946 | -0.65(-4.05%) |
Oct 18, 2023 | 16.37 | 16.37 | 15.92 | 15.95 | 5,363,978 | -0.52(-3.13%) |
Oct 17, 2023 | 16.43 | 16.61 | 16.30 | 16.46 | 4,703,172 | -0.15(-0.90%) |
Oct 16, 2023 | 16.46 | 16.65 | 16.25 | 16.61 | 5,187,616 | +0.20(+1.20%) |
Oct 13, 2023 | 16.74 | 16.76 | 16.34 | 16.42 | 4,182,559 | -0.23(-1.41%) |
Oct 12, 2023 | 16.89 | 16.90 | 16.49 | 16.65 | 4,017,824 | -0.29(-1.71%) |
Oct 11, 2023 | 16.90 | 16.99 | 16.82 | 16.94 | 3,561,707 | +0.10(+0.61%) |
Oct 10, 2023 | 16.87 | 17.03 | 16.77 | 16.84 | 6,270,645 | -0.08(-0.50%) |
Oct 09, 2023 | 16.43 | 16.97 | 16.43 | 16.92 | 3,770,965 | +0.33(+1.97%) |
Oct 06, 2023 | 16.45 | 16.78 | 16.44 | 16.59 | 5,632,537 | -0.11(-0.67%) |
Oct 05, 2023 | 16.33 | 16.74 | 16.27 | 16.71 | 5,426,106 | +0.34(+2.06%) |
Oct 04, 2023 | 16.81 | 16.82 | 16.15 | 16.37 | 7,971,908 | -0.37(-2.18%) |
Oct 03, 2023 | 17.02 | 17.04 | 16.49 | 16.73 | 7,570,473 | -0.42(-2.46%) |
Oct 02, 2023 | 17.52 | 17.52 | 17.00 | 17.16 | 5,858,339 | -0.46(-2.61%) |
Sep 29, 2023 | 17.68 | 17.96 | 17.61 | 17.61 | 4,826,076 | +0.07(+0.37%) |
Sep 28, 2023 | 17.42 | 17.63 | 17.15 | 17.55 | 5,206,643 | +0.17(+0.97%) |
Sep 27, 2023 | 17.57 | 17.70 | 17.35 | 17.38 | 6,623,442 | -0.09(-0.52%) |
Sep 26, 2023 | 17.75 | 17.81 | 17.46 | 17.47 | 5,520,039 | -0.37(-2.08%) |
Sep 25, 2023 | 17.86 | 18.00 | 17.82 | 17.84 | 3,676,652 | -0.14(-0.81%) |
Sep 22, 2023 | 17.91 | 18.10 | 17.88 | 17.99 | 3,541,734 | +0.13(+0.71%) |
Sep 21, 2023 | 18.49 | 18.49 | 17.86 | 17.86 | 4,462,710 | -0.71(-3.85%) |
Sep 20, 2023 | 18.82 | 18.84 | 18.56 | 18.57 | 3,535,511 | -0.14(-0.73%) |
Sep 19, 2023 | 18.72 | 19.06 | 18.66 | 18.71 | 4,631,400 | +0.02(+0.10%) |
Sep 18, 2023 | 18.95 | 18.97 | 18.67 | 18.69 | 5,933,845 | +0.08(+0.44%) |
Sep 15, 2023 | 18.55 | 18.65 | 18.46 | 18.61 | 6,941,505 | -0.02(-0.10%) |
Sep 14, 2023 | 18.54 | 18.75 | 18.47 | 18.63 | 4,355,198 | +0.22(+1.18%) |
Sep 13, 2023 | 18.23 | 18.48 | 18.09 | 18.41 | 3,481,713 | +0.25(+1.39%) |
Sep 12, 2023 | 18.26 | 18.33 | 18.16 | 18.16 | 2,763,209 | -0.09(-0.50%) |
Sep 11, 2023 | 18.07 | 18.29 | 17.97 | 18.25 | 2,462,151 | +0.25(+1.41%) |
Sep 08, 2023 | 17.94 | 18.09 | 17.88 | 18.00 | 2,315,337 | +0.13(+0.71%) |
Sep 07, 2023 | 17.92 | 18.00 | 17.76 | 17.87 | 4,454,816 | -0.13(-0.70%) |
Sep 06, 2023 | 18.10 | 18.18 | 17.90 | 18.00 | 3,242,848 | -0.18(-1.00%) |
Sep 05, 2023 | 18.35 | 18.37 | 18.12 | 18.18 | 3,111,961 | -0.24(-1.33%) |