Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 15.95 | 16.22 | 15.95 | 16.16 | 1,754,361 | +0.24(+1.51%) |
Nov 29, 2023 | 15.88 | 16.04 | 15.79 | 15.92 | 1,185,180 | +0.15(+0.95%) |
Nov 28, 2023 | 15.83 | 15.93 | 15.73 | 15.77 | 2,307,428 | -0.08(-0.50%) |
Nov 27, 2023 | 15.91 | 15.97 | 15.78 | 15.85 | 2,299,773 | -0.13(-0.81%) |
Nov 24, 2023 | 15.89 | 16.03 | 15.89 | 15.98 | 623,692 | +0.13(+0.82%) |
Nov 22, 2023 | 15.71 | 15.88 | 15.65 | 15.85 | 1,232,553 | -0.05(-0.31%) |
Nov 21, 2023 | 15.83 | 15.97 | 15.72 | 15.90 | 1,459,978 | +0.01(+0.06%) |
Nov 20, 2023 | 15.94 | 16.05 | 15.87 | 15.89 | 1,739,310 | -0.07(-0.44%) |
Nov 17, 2023 | 15.83 | 16.00 | 15.78 | 15.96 | 1,197,671 | +0.25(+1.59%) |
Nov 16, 2023 | 15.87 | 15.96 | 15.61 | 15.71 | 2,102,381 | -0.24(-1.50%) |
Nov 15, 2023 | 15.98 | 16.15 | 15.88 | 15.95 | 4,839,311 | -0.03(-0.19%) |
Nov 14, 2023 | 16.03 | 16.07 | 15.77 | 15.98 | 1,567,132 | +0.18(+1.14%) |
Nov 13, 2023 | 15.69 | 15.85 | 15.69 | 15.80 | 1,282,558 | +0.05(+0.32%) |
Nov 10, 2023 | 15.68 | 15.90 | 15.68 | 15.75 | 1,160,159 | +0.13(+0.83%) |
Nov 09, 2023 | 15.86 | 15.93 | 15.62 | 15.62 | 3,104,926 | -0.14(-0.89%) |
Nov 08, 2023 | 15.98 | 16.04 | 15.62 | 15.76 | 2,633,152 | -0.26(-1.62%) |
Nov 07, 2023 | 16.19 | 16.20 | 15.97 | 16.02 | 2,835,750 | -0.28(-1.72%) |
Nov 06, 2023 | 16.24 | 16.49 | 16.24 | 16.30 | 3,078,456 | +0.06(+0.37%) |
Nov 03, 2023 | 16.13 | 16.36 | 15.93 | 16.24 | 4,700,848 | -0.15(-0.92%) |
Nov 02, 2023 | 16.00 | 16.39 | 15.86 | 16.39 | 3,079,926 | +0.52(+3.28%) |
Nov 01, 2023 | 15.79 | 15.94 | 15.60 | 15.87 | 2,260,301 | +0.19(+1.21%) |
Oct 31, 2023 | 15.45 | 15.89 | 15.38 | 15.68 | 2,164,319 | +0.27(+1.75%) |
Oct 30, 2023 | 15.56 | 15.59 | 15.26 | 15.41 | 2,253,848 | -0.23(-1.47%) |
Oct 27, 2023 | 15.90 | 15.91 | 15.62 | 15.64 | 1,711,321 | -0.21(-1.32%) |
Oct 26, 2023 | 15.94 | 15.96 | 15.79 | 15.85 | 2,722,399 | -0.20(-1.25%) |
Oct 25, 2023 | 16.03 | 16.16 | 15.99 | 16.05 | 1,041,725 | +0.02(+0.12%) |
Oct 24, 2023 | 16.15 | 16.16 | 15.97 | 16.03 | 7,882,446 | -0.04(-0.25%) |
Oct 23, 2023 | 16.02 | 16.20 | 15.91 | 16.07 | 1,348,249 | -0.06(-0.37%) |
Oct 20, 2023 | 16.16 | 16.25 | 16.07 | 16.13 | 1,411,935 | -0.13(-0.80%) |
Oct 19, 2023 | 16.16 | 16.36 | 16.11 | 16.26 | 1,322,072 | -0.01(-0.06%) |
Oct 18, 2023 | 16.19 | 16.36 | 16.16 | 16.27 | 2,324,525 | +0.08(+0.49%) |
Oct 17, 2023 | 16.06 | 16.36 | 16.06 | 16.19 | 1,939,309 | +0.08(+0.50%) |
Oct 16, 2023 | 16.05 | 16.13 | 15.92 | 16.11 | 2,166,948 | +0.15(+0.94%) |
Oct 13, 2023 | 16.00 | 16.07 | 15.94 | 15.96 | 2,021,412 | +0.11(+0.69%) |
Oct 12, 2023 | 15.98 | 15.98 | 15.69 | 15.85 | 2,645,049 | -0.04(-0.25%) |
Oct 11, 2023 | 15.31 | 15.93 | 15.29 | 15.89 | 3,710,494 | +0.41(+2.65%) |
Oct 10, 2023 | 15.45 | 15.52 | 15.24 | 15.48 | 2,406,687 | +0.10(+0.65%) |
Oct 09, 2023 | 15.22 | 15.39 | 15.13 | 15.38 | 1,574,392 | +0.33(+2.19%) |
Oct 06, 2023 | 14.96 | 15.17 | 14.76 | 15.05 | 2,629,643 | +0.02(+0.13%) |
Oct 05, 2023 | 14.85 | 15.04 | 14.71 | 15.03 | 3,225,965 | +0.14(+0.94%) |
Oct 04, 2023 | 15.24 | 15.31 | 14.80 | 14.89 | 7,022,538 | -0.41(-2.68%) |
Oct 03, 2023 | 15.97 | 15.99 | 15.24 | 15.30 | 5,452,969 | -0.69(-4.32%) |
Oct 02, 2023 | 16.14 | 16.16 | 15.91 | 15.99 | 2,709,276 | -0.13(-0.81%) |
Sep 29, 2023 | 16.24 | 16.40 | 16.05 | 16.12 | 3,568,663 | -0.10(-0.62%) |
Sep 28, 2023 | 15.98 | 16.26 | 15.93 | 16.22 | 4,872,029 | +0.18(+1.12%) |
Sep 27, 2023 | 16.06 | 16.16 | 15.95 | 16.04 | 2,928,433 | +0.08(+0.50%) |
Sep 26, 2023 | 16.21 | 16.27 | 15.93 | 15.96 | 3,510,036 | -0.38(-2.33%) |
Sep 25, 2023 | 16.27 | 16.44 | 16.25 | 16.34 | 4,755,981 | -0.27(-1.63%) |
Sep 22, 2023 | 16.38 | 16.70 | 16.38 | 16.61 | 3,537,252 | +0.27(+1.68%) |
Sep 21, 2023 | 16.30 | 16.46 | 16.25 | 16.34 | 1,524,809 | +0.02(+0.09%) |
Sep 20, 2023 | 16.18 | 16.40 | 16.18 | 16.32 | 1,369,477 | +0.11(+0.68%) |
Sep 19, 2023 | 16.15 | 16.25 | 16.09 | 16.21 | 1,308,520 | +0.15(+0.93%) |
Sep 18, 2023 | 16.02 | 16.11 | 15.93 | 16.06 | 1,123,607 | +0.09(+0.56%) |
Sep 15, 2023 | 15.94 | 16.13 | 15.94 | 15.97 | 1,447,799 | -0.06(-0.37%) |
Sep 14, 2023 | 15.89 | 16.09 | 15.89 | 16.03 | 1,513,375 | +0.23(+1.46%) |
Sep 13, 2023 | 15.75 | 15.83 | 15.70 | 15.80 | 826,848 | +0.06(+0.38%) |
Sep 12, 2023 | 15.60 | 15.75 | 15.60 | 15.74 | 1,123,991 | +0.18(+1.16%) |
Sep 11, 2023 | 15.74 | 15.74 | 15.49 | 15.56 | 2,515,659 | -0.06(-0.38%) |
Sep 08, 2023 | 15.62 | 15.71 | 15.59 | 15.62 | 1,643,088 | +0.01(+0.06%) |
Sep 07, 2023 | 15.57 | 15.65 | 15.48 | 15.61 | 2,134,586 | +0.02(+0.13%) |
Sep 06, 2023 | 15.94 | 15.97 | 15.50 | 15.59 | 2,311,023 | -0.46(-2.87%) |
Sep 05, 2023 | 16.24 | 16.28 | 16.04 | 16.05 | 1,470,194 | -0.14(-0.86%) |