Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 17.89 | 18.30 | 17.80 | 18.17 | 1,930,919 | +0.28(+1.57%) |
Nov 29, 2023 | 17.81 | 18.05 | 17.75 | 17.89 | 1,012,555 | +0.09(+0.51%) |
Nov 28, 2023 | 17.66 | 17.88 | 17.62 | 17.80 | 985,431 | +0.06(+0.34%) |
Nov 27, 2023 | 18.05 | 18.10 | 17.70 | 17.74 | 1,298,143 | -0.34(-1.88%) |
Nov 24, 2023 | 17.62 | 18.14 | 17.62 | 18.08 | 613,332 | +0.45(+2.55%) |
Nov 22, 2023 | 17.60 | 17.75 | 17.60 | 17.63 | 592,512 | -0.02(-0.11%) |
Nov 21, 2023 | 17.77 | 17.84 | 17.59 | 17.65 | 1,146,829 | -0.06(-0.34%) |
Nov 20, 2023 | 17.76 | 17.88 | 17.68 | 17.71 | 941,064 | +0.01(+0.06%) |
Nov 17, 2023 | 17.77 | 17.84 | 17.64 | 17.70 | 859,789 | +0.00(+0.00%) |
Nov 16, 2023 | 17.71 | 17.84 | 17.61 | 17.70 | 1,304,795 | -0.03(-0.17%) |
Nov 15, 2023 | 17.74 | 17.87 | 17.65 | 17.73 | 1,993,355 | -0.08(-0.45%) |
Nov 14, 2023 | 17.50 | 17.98 | 17.50 | 17.81 | 2,949,748 | +0.47(+2.71%) |
Nov 13, 2023 | 17.16 | 17.43 | 17.13 | 17.34 | 2,344,001 | +0.06(+0.35%) |
Nov 10, 2023 | 17.00 | 17.29 | 16.95 | 17.28 | 2,000,864 | +0.35(+2.07%) |
Nov 09, 2023 | 16.78 | 17.25 | 16.78 | 16.93 | 1,354,523 | +0.08(+0.48%) |
Nov 08, 2023 | 16.93 | 17.06 | 16.80 | 16.85 | 735,527 | -0.06(-0.35%) |
Nov 07, 2023 | 17.15 | 17.20 | 16.87 | 16.91 | 1,412,241 | -0.23(-1.32%) |
Nov 06, 2023 | 17.00 | 17.54 | 17.00 | 17.14 | 1,580,669 | +0.09(+0.52%) |
Nov 03, 2023 | 17.11 | 17.46 | 16.90 | 17.05 | 1,589,660 | +0.23(+1.35%) |
Nov 02, 2023 | 16.57 | 16.88 | 16.57 | 16.82 | 1,370,777 | +0.39(+2.40%) |
Nov 01, 2023 | 16.42 | 16.48 | 16.21 | 16.43 | 1,993,192 | +0.08(+0.48%) |
Oct 31, 2023 | 16.40 | 16.41 | 16.19 | 16.35 | 2,025,255 | -0.07(-0.42%) |
Oct 30, 2023 | 16.57 | 16.69 | 16.42 | 16.42 | 1,950,637 | -0.04(-0.24%) |
Oct 27, 2023 | 16.69 | 16.77 | 16.45 | 16.46 | 2,345,632 | -0.08(-0.48%) |
Oct 26, 2023 | 16.27 | 16.68 | 16.27 | 16.53 | 1,875,863 | +0.12(+0.72%) |
Oct 25, 2023 | 16.54 | 16.58 | 16.34 | 16.42 | 2,715,863 | -0.17(-1.01%) |
Oct 24, 2023 | 16.45 | 16.70 | 16.43 | 16.58 | 3,677,025 | +0.05(+0.30%) |
Oct 23, 2023 | 16.43 | 16.63 | 16.37 | 16.53 | 3,070,572 | -0.04(-0.24%) |
Oct 20, 2023 | 16.50 | 16.84 | 16.27 | 16.57 | 4,738,374 | +0.29(+1.75%) |
Oct 19, 2023 | 16.23 | 16.37 | 15.93 | 16.29 | 3,954,880 | +0.16(+0.98%) |
Oct 18, 2023 | 16.53 | 16.68 | 15.75 | 16.13 | 4,143,845 | -0.75(-4.43%) |
Oct 17, 2023 | 16.73 | 16.94 | 16.71 | 16.88 | 1,868,303 | +0.01(+0.06%) |
Oct 16, 2023 | 16.35 | 16.87 | 16.35 | 16.87 | 2,552,960 | +0.35(+2.15%) |
Oct 13, 2023 | 16.56 | 16.67 | 16.44 | 16.51 | 1,294,593 | -0.05(-0.30%) |
Oct 12, 2023 | 16.72 | 16.72 | 16.47 | 16.56 | 2,020,900 | -0.21(-1.23%) |
Oct 11, 2023 | 16.74 | 16.86 | 16.63 | 16.77 | 1,847,442 | +0.07(+0.41%) |
Oct 10, 2023 | 16.56 | 16.92 | 16.50 | 16.70 | 3,368,113 | +0.25(+1.50%) |
Oct 09, 2023 | 16.22 | 16.57 | 16.00 | 16.46 | 1,718,341 | +0.11(+0.66%) |
Oct 06, 2023 | 16.50 | 16.51 | 16.05 | 16.35 | 2,083,266 | -0.18(-1.07%) |
Oct 05, 2023 | 16.41 | 16.76 | 16.25 | 16.52 | 4,965,043 | -0.11(-0.65%) |
Oct 04, 2023 | 16.34 | 16.70 | 16.21 | 16.63 | 2,004,810 | +0.45(+2.80%) |
Oct 03, 2023 | 16.73 | 16.94 | 16.12 | 16.18 | 2,522,510 | -0.62(-3.69%) |
Oct 02, 2023 | 17.04 | 17.04 | 16.70 | 16.80 | 989,932 | -0.26(-1.50%) |
Sep 29, 2023 | 17.11 | 17.32 | 17.03 | 17.06 | 2,129,088 | +0.10(+0.58%) |
Sep 28, 2023 | 16.59 | 17.07 | 16.51 | 16.96 | 2,018,894 | +0.36(+2.20%) |
Sep 27, 2023 | 16.50 | 16.59 | 16.40 | 16.59 | 2,319,754 | +0.06(+0.36%) |
Sep 26, 2023 | 16.73 | 16.93 | 16.53 | 16.53 | 2,053,081 | -0.30(-1.76%) |
Sep 25, 2023 | 17.26 | 17.00 | 16.82 | 16.83 | 2,259,271 | -0.58(-3.34%) |
Sep 22, 2023 | 17.55 | 17.72 | 17.40 | 17.41 | 2,392,222 | -0.09(-0.51%) |
Sep 21, 2023 | 17.80 | 17.97 | 17.42 | 17.50 | 3,125,871 | -0.49(-2.74%) |
Sep 20, 2023 | 18.29 | 18.31 | 17.98 | 17.99 | 2,004,575 | -0.12(-0.65%) |
Sep 19, 2023 | 17.87 | 18.20 | 17.80 | 18.11 | 1,845,665 | +0.09(+0.49%) |
Sep 18, 2023 | 17.90 | 18.09 | 17.67 | 18.02 | 1,672,340 | +0.15(+0.83%) |
Sep 15, 2023 | 18.05 | 18.16 | 17.76 | 17.87 | 3,274,488 | -0.14(-0.77%) |
Sep 14, 2023 | 17.95 | 18.18 | 17.90 | 18.01 | 1,571,062 | +0.08(+0.44%) |
Sep 13, 2023 | 18.25 | 18.25 | 17.93 | 17.93 | 2,055,569 | -0.18(-0.98%) |
Sep 12, 2023 | 17.87 | 18.17 | 17.76 | 18.11 | 2,931,382 | +0.26(+1.43%) |
Sep 11, 2023 | 17.93 | 18.09 | 17.77 | 17.85 | 2,862,265 | +0.04(+0.22%) |
Sep 08, 2023 | 17.73 | 17.93 | 17.69 | 17.81 | 3,876,440 | +0.05(+0.28%) |
Sep 07, 2023 | 18.16 | 18.16 | 17.72 | 17.77 | 2,009,031 | -0.26(-1.42%) |
Sep 06, 2023 | 17.97 | 18.26 | 17.92 | 18.02 | 4,965,183 | -0.08(-0.43%) |
Sep 05, 2023 | 18.22 | 18.45 | 18.01 | 18.10 | 2,639,202 | -0.44(-2.39%) |