Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 15.03 | 15.17 | 14.92 | 15.04 | 1,397,685 | -0.03(-0.20%) |
Dec 28, 2023 | 14.93 | 15.09 | 14.93 | 15.07 | 1,438,746 | +0.09(+0.59%) |
Dec 27, 2023 | 15.02 | 15.10 | 14.92 | 14.98 | 1,373,725 | -0.07(-0.46%) |
Dec 26, 2023 | 15.08 | 15.14 | 14.93 | 15.05 | 1,533,349 | +0.03(+0.20%) |
Dec 22, 2023 | 15.12 | 15.24 | 14.95 | 15.02 | 1,536,330 | -0.09(-0.59%) |
Dec 21, 2023 | 15.09 | 15.16 | 14.96 | 15.11 | 1,660,605 | +0.12(+0.79%) |
Dec 20, 2023 | 15.17 | 15.37 | 14.97 | 14.99 | 2,093,700 | -0.20(-1.29%) |
Dec 19, 2023 | 15.02 | 15.25 | 14.96 | 15.19 | 2,807,489 | +0.26(+1.71%) |
Dec 18, 2023 | 14.97 | 15.10 | 14.80 | 14.93 | 1,860,235 | +0.03(+0.20%) |
Dec 15, 2023 | 15.11 | 15.26 | 14.89 | 14.91 | 5,233,931 | -0.18(-1.17%) |
Dec 14, 2023 | 15.08 | 15.49 | 14.82 | 15.08 | 2,814,332 | +0.17(+1.12%) |
Dec 13, 2023 | 14.61 | 14.93 | 14.50 | 14.92 | 3,273,674 | +0.29(+1.95%) |
Dec 12, 2023 | 14.95 | 14.95 | 14.58 | 14.63 | 2,279,111 | -0.34(-2.30%) |
Dec 11, 2023 | 15.13 | 15.18 | 14.92 | 14.97 | 2,522,732 | -0.16(-1.04%) |
Dec 08, 2023 | 14.93 | 15.24 | 14.90 | 15.13 | 2,003,859 | +0.20(+1.32%) |
Dec 07, 2023 | 14.71 | 15.01 | 14.61 | 14.93 | 2,785,605 | +0.33(+2.25%) |
Dec 06, 2023 | 14.87 | 14.96 | 14.61 | 14.61 | 2,386,895 | -0.26(-1.77%) |
Dec 05, 2023 | 15.20 | 15.22 | 14.80 | 14.87 | 2,044,064 | -0.39(-2.56%) |
Dec 04, 2023 | 15.18 | 15.46 | 15.15 | 15.26 | 2,674,997 | -0.01(-0.06%) |
Dec 01, 2023 | 15.00 | 15.35 | 14.92 | 15.27 | 1,989,815 | +0.31(+2.09%) |
Nov 30, 2023 | 15.10 | 15.12 | 14.88 | 14.96 | 3,113,380 | -0.14(-0.90%) |
Nov 29, 2023 | 14.98 | 15.15 | 14.87 | 15.09 | 2,719,308 | +0.17(+1.11%) |
Nov 28, 2023 | 15.35 | 15.49 | 14.91 | 14.93 | 2,736,809 | -0.48(-3.10%) |
Nov 27, 2023 | 15.43 | 15.58 | 15.35 | 15.41 | 1,937,326 | -0.09(-0.57%) |
Nov 24, 2023 | 15.52 | 15.58 | 15.34 | 15.49 | 660,220 | +0.05(+0.32%) |
Nov 22, 2023 | 15.50 | 15.63 | 15.41 | 15.45 | 1,609,950 | -0.03(-0.19%) |
Nov 21, 2023 | 15.54 | 15.64 | 15.45 | 15.47 | 1,686,607 | -0.12(-0.75%) |
Nov 20, 2023 | 15.38 | 15.68 | 15.36 | 15.59 | 1,969,376 | +0.18(+1.14%) |
Nov 17, 2023 | 15.47 | 15.60 | 15.35 | 15.42 | 2,570,431 | +0.02(+0.13%) |
Nov 16, 2023 | 15.60 | 15.70 | 15.35 | 15.40 | 1,519,203 | -0.21(-1.38%) |
Nov 15, 2023 | 15.23 | 15.66 | 15.12 | 15.61 | 2,136,651 | +0.18(+1.14%) |
Nov 14, 2023 | 15.45 | 15.55 | 15.35 | 15.44 | 2,688,983 | +0.20(+1.35%) |
Nov 13, 2023 | 15.16 | 15.30 | 15.09 | 15.23 | 2,692,290 | -0.01(-0.06%) |
Nov 10, 2023 | 14.93 | 15.31 | 14.93 | 15.24 | 2,284,720 | +0.28(+1.89%) |
Nov 09, 2023 | 14.90 | 15.43 | 14.86 | 14.96 | 3,638,012 | +0.26(+1.79%) |
Nov 08, 2023 | 14.73 | 14.73 | 14.38 | 14.69 | 2,944,839 | -0.38(-2.52%) |
Nov 07, 2023 | 15.10 | 15.42 | 14.40 | 15.07 | 2,165,508 | +0.04(+0.26%) |
Nov 06, 2023 | 15.06 | 15.15 | 14.96 | 15.04 | 2,428,757 | -0.12(-0.77%) |
Nov 03, 2023 | 14.89 | 15.28 | 14.88 | 15.15 | 1,855,601 | +0.41(+2.78%) |
Nov 02, 2023 | 14.23 | 14.76 | 14.23 | 14.74 | 1,892,934 | +0.57(+3.99%) |
Nov 01, 2023 | 14.13 | 14.31 | 14.03 | 14.18 | 2,368,677 | +0.02(+0.14%) |
Oct 31, 2023 | 14.00 | 14.24 | 13.99 | 14.16 | 2,857,008 | +0.14(+0.97%) |
Oct 30, 2023 | 13.89 | 14.21 | 13.82 | 14.02 | 2,150,257 | +0.17(+1.20%) |
Oct 27, 2023 | 13.73 | 13.89 | 13.64 | 13.86 | 3,365,162 | +0.13(+0.92%) |
Oct 26, 2023 | 13.83 | 13.86 | 13.56 | 13.73 | 2,189,881 | -0.12(-0.85%) |
Oct 25, 2023 | 13.74 | 13.92 | 13.60 | 13.85 | 1,627,637 | +0.09(+0.64%) |
Oct 24, 2023 | 13.54 | 13.79 | 13.50 | 13.76 | 2,091,151 | +0.32(+2.40%) |
Oct 23, 2023 | 13.64 | 13.65 | 13.40 | 13.44 | 1,806,156 | -0.29(-2.13%) |
Oct 20, 2023 | 13.80 | 13.90 | 13.68 | 13.73 | 1,943,907 | -0.06(-0.43%) |
Oct 19, 2023 | 14.03 | 14.03 | 13.72 | 13.79 | 2,245,581 | -0.26(-1.87%) |
Oct 18, 2023 | 14.14 | 14.19 | 13.96 | 14.05 | 1,730,875 | -0.13(-0.90%) |
Oct 17, 2023 | 14.15 | 14.30 | 14.11 | 14.18 | 1,484,150 | -0.03(-0.21%) |
Oct 16, 2023 | 13.86 | 14.26 | 13.76 | 14.21 | 1,807,936 | +0.47(+3.41%) |
Oct 13, 2023 | 13.67 | 13.83 | 13.67 | 13.74 | 1,136,560 | +0.05(+0.36%) |
Oct 12, 2023 | 13.90 | 13.96 | 13.55 | 13.69 | 1,335,842 | -0.21(-1.54%) |
Oct 11, 2023 | 14.16 | 14.20 | 13.87 | 13.90 | 1,192,603 | -0.21(-1.52%) |
Oct 10, 2023 | 14.01 | 14.17 | 13.92 | 14.12 | 1,844,617 | +0.20(+1.47%) |
Oct 09, 2023 | 13.56 | 14.01 | 13.56 | 13.91 | 1,717,181 | +0.38(+2.81%) |
Oct 06, 2023 | 13.53 | 13.61 | 13.32 | 13.53 | 2,046,962 | -0.01(-0.07%) |
Oct 05, 2023 | 13.61 | 13.63 | 13.44 | 13.54 | 1,934,746 | -0.07(-0.50%) |
Oct 04, 2023 | 13.76 | 13.83 | 13.44 | 13.61 | 2,178,120 | -0.19(-1.34%) |
Oct 03, 2023 | 14.06 | 14.08 | 13.72 | 13.80 | 2,645,915 | -0.30(-2.15%) |