Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 16.70 | 16.76 | 16.46 | 16.55 | 11,796 | +0.05(+0.28%) |
Nov 29, 2023 | 16.73 | 16.99 | 16.41 | 16.50 | 17,880 | -0.22(-1.32%) |
Nov 28, 2023 | 16.57 | 16.88 | 16.57 | 16.73 | 11,872 | +0.05(+0.29%) |
Nov 27, 2023 | 16.94 | 16.98 | 16.61 | 16.68 | 18,898 | -0.31(-1.83%) |
Nov 24, 2023 | 16.77 | 17.16 | 16.77 | 16.99 | 5,092 | +0.21(+1.27%) |
Nov 22, 2023 | 16.76 | 16.99 | 16.70 | 16.77 | 5,283 | +0.02(+0.12%) |
Nov 21, 2023 | 17.11 | 17.16 | 16.75 | 16.76 | 13,567 | -0.17(-1.03%) |
Nov 20, 2023 | 16.95 | 17.21 | 16.58 | 16.93 | 11,327 | +0.35(+2.09%) |
Nov 17, 2023 | 16.58 | 16.85 | 16.58 | 16.58 | 4,994 | +0.02(+0.13%) |
Nov 16, 2023 | 16.80 | 17.09 | 16.50 | 16.56 | 5,034 | -0.22(-1.33%) |
Nov 15, 2023 | 16.18 | 16.99 | 16.18 | 16.78 | 24,906 | +0.20(+1.23%) |
Nov 14, 2023 | 16.60 | 16.60 | 16.46 | 16.58 | 27,894 | +0.09(+0.53%) |
Nov 13, 2023 | 16.39 | 16.49 | 16.30 | 16.49 | 15,693 | +0.18(+1.13%) |
Nov 10, 2023 | 16.16 | 16.42 | 16.01 | 16.31 | 26,329 | +0.01(+0.06%) |
Nov 09, 2023 | 16.17 | 16.39 | 16.07 | 16.30 | 10,105 | -0.04(-0.24%) |
Nov 08, 2023 | 16.22 | 16.42 | 15.92 | 16.34 | 18,142 | -0.06(-0.35%) |
Nov 07, 2023 | 16.28 | 16.40 | 16.21 | 16.40 | 8,014 | +0.04(+0.24%) |
Nov 06, 2023 | 16.37 | 16.44 | 16.26 | 16.36 | 4,066 | -0.09(-0.53%) |
Nov 03, 2023 | 16.47 | 16.60 | 16.37 | 16.44 | 12,665 | +0.07(+0.42%) |
Nov 02, 2023 | 16.31 | 16.55 | 16.31 | 16.38 | 9,158 | +0.14(+0.84%) |
Nov 01, 2023 | 16.14 | 16.52 | 16.14 | 16.24 | 11,191 | -0.01(-0.06%) |
Oct 31, 2023 | 16.42 | 16.42 | 16.21 | 16.25 | 8,649 | -0.06(-0.36%) |
Oct 30, 2023 | 16.37 | 16.64 | 16.05 | 16.31 | 25,115 | -0.05(-0.30%) |
Oct 27, 2023 | 16.84 | 16.89 | 16.11 | 16.36 | 33,800 | -0.15(-0.88%) |
Oct 26, 2023 | 16.50 | 16.66 | 15.80 | 16.50 | 32,756 | +0.12(+0.71%) |
Oct 25, 2023 | 16.66 | 16.66 | 16.32 | 16.39 | 17,146 | -0.07(-0.41%) |
Oct 24, 2023 | 16.55 | 16.70 | 16.29 | 16.45 | 6,607 | -0.09(-0.53%) |
Oct 23, 2023 | 16.70 | 16.70 | 16.36 | 16.54 | 21,121 | -0.16(-0.93%) |
Oct 20, 2023 | 16.99 | 16.99 | 16.70 | 16.70 | 12,116 | -0.15(-0.86%) |
Oct 19, 2023 | 16.90 | 17.22 | 16.80 | 16.84 | 26,605 | -0.30(-1.76%) |
Oct 18, 2023 | 17.12 | 17.17 | 16.78 | 17.14 | 7,678 | +0.03(+0.17%) |
Oct 17, 2023 | 17.07 | 17.12 | 16.59 | 17.12 | 30,939 | +0.05(+0.28%) |
Oct 16, 2023 | 16.57 | 17.07 | 16.40 | 17.07 | 19,111 | +0.71(+4.35%) |
Oct 13, 2023 | 16.27 | 16.56 | 16.27 | 16.36 | 22,440 | +0.05(+0.29%) |
Oct 12, 2023 | 16.40 | 16.42 | 16.29 | 16.31 | 6,408 | -0.02(-0.12%) |
Oct 11, 2023 | 16.49 | 16.50 | 16.31 | 16.33 | 13,155 | -0.17(-1.03%) |
Oct 10, 2023 | 16.42 | 16.57 | 16.29 | 16.50 | 7,867 | +0.14(+0.87%) |
Oct 09, 2023 | 16.50 | 16.50 | 16.26 | 16.36 | 6,138 | -0.04(-0.23%) |
Oct 06, 2023 | 16.33 | 16.57 | 16.23 | 16.39 | 17,692 | +0.07(+0.41%) |
Oct 05, 2023 | 16.27 | 16.39 | 16.24 | 16.33 | 12,513 | -0.15(-0.92%) |
Oct 04, 2023 | 16.35 | 16.57 | 16.12 | 16.48 | 10,073 | +0.20(+1.22%) |
Oct 03, 2023 | 16.57 | 16.80 | 16.14 | 16.28 | 25,328 | -0.38(-2.28%) |
Oct 02, 2023 | 16.75 | 16.82 | 16.52 | 16.66 | 10,645 | +0.08(+0.46%) |
Sep 29, 2023 | 17.08 | 17.08 | 16.51 | 16.58 | 31,740 | +0.11(+0.69%) |
Sep 28, 2023 | 16.41 | 16.77 | 16.32 | 16.47 | 16,502 | +0.20(+1.22%) |
Sep 27, 2023 | 16.63 | 16.81 | 16.15 | 16.27 | 28,324 | +0.10(+0.65%) |
Sep 26, 2023 | 16.22 | 17.02 | 16.12 | 16.17 | 27,434 | -0.14(-0.87%) |
Sep 25, 2023 | 16.37 | 16.40 | 16.21 | 16.31 | 54,892 | -0.34(-2.05%) |
Sep 22, 2023 | 16.79 | 17.21 | 16.59 | 16.65 | 18,537 | -0.42(-2.44%) |
Sep 21, 2023 | 17.21 | 17.47 | 16.81 | 17.07 | 39,228 | -0.14(-0.83%) |
Sep 20, 2023 | 16.96 | 17.35 | 16.96 | 17.21 | 46,651 | +0.25(+1.47%) |
Sep 19, 2023 | 16.83 | 17.18 | 16.76 | 16.96 | 35,115 | +0.20(+1.22%) |
Sep 18, 2023 | 16.65 | 16.94 | 16.60 | 16.76 | 32,098 | +0.18(+1.06%) |
Sep 15, 2023 | 16.64 | 16.64 | 16.45 | 16.58 | 26,312 | +0.16(+0.96%) |
Sep 14, 2023 | 16.51 | 16.65 | 16.38 | 16.42 | 12,510 | -0.21(-1.28%) |
Sep 13, 2023 | 16.22 | 16.64 | 16.12 | 16.64 | 28,966 | +0.55(+3.39%) |
Sep 12, 2023 | 15.50 | 16.17 | 15.50 | 16.09 | 42,946 | +0.72(+4.66%) |
Sep 11, 2023 | 15.37 | 15.56 | 15.36 | 15.37 | 7,578 | -0.05(-0.33%) |
Sep 08, 2023 | 15.41 | 15.44 | 15.41 | 15.42 | 1,267 | +0.02(+0.12%) |
Sep 07, 2023 | 15.43 | 15.45 | 15.36 | 15.41 | 10,500 | -0.03(-0.18%) |
Sep 06, 2023 | 15.54 | 15.54 | 15.43 | 15.43 | 6,175 | -0.06(-0.41%) |
Sep 05, 2023 | 15.44 | 15.51 | 15.44 | 15.50 | 6,373 | +0.04(+0.23%) |