Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 16.10 | 16.29 | 16.08 | 16.25 | 34,380,468 | +0.04(+0.24%) |
Dec 28, 2023 | 16.01 | 16.33 | 16.00 | 16.21 | 33,147,152 | +0.15(+0.96%) |
Dec 27, 2023 | 15.96 | 16.09 | 15.93 | 16.05 | 28,634,082 | +0.01(+0.06%) |
Dec 26, 2023 | 15.97 | 16.08 | 15.92 | 16.04 | 23,492,934 | +0.02(+0.12%) |
Dec 22, 2023 | 15.97 | 16.20 | 15.97 | 16.02 | 27,620,410 | +0.06(+0.36%) |
Dec 21, 2023 | 15.95 | 15.98 | 15.83 | 15.96 | 37,517,972 | +0.09(+0.55%) |
Dec 20, 2023 | 16.04 | 16.08 | 15.88 | 15.88 | 34,553,368 | -0.20(-1.26%) |
Dec 19, 2023 | 15.91 | 16.09 | 15.89 | 16.08 | 28,983,898 | +0.15(+0.91%) |
Dec 18, 2023 | 16.07 | 16.22 | 15.89 | 15.94 | 35,863,828 | -0.06(-0.36%) |
Dec 15, 2023 | 15.99 | 16.12 | 15.93 | 15.99 | 68,078,608 | -0.13(-0.78%) |
Dec 14, 2023 | 15.98 | 16.27 | 15.98 | 16.12 | 56,270,720 | +0.19(+1.22%) |
Dec 13, 2023 | 15.81 | 15.97 | 15.59 | 15.93 | 55,649,024 | +0.04(+0.24%) |
Dec 12, 2023 | 16.03 | 16.05 | 15.82 | 15.89 | 42,703,004 | -0.20(-1.26%) |
Dec 11, 2023 | 16.37 | 16.40 | 16.00 | 16.09 | 45,268,700 | -0.29(-1.77%) |
Dec 08, 2023 | 16.55 | 16.57 | 16.27 | 16.38 | 43,523,524 | -0.16(-0.99%) |
Dec 07, 2023 | 16.48 | 16.58 | 16.36 | 16.55 | 32,293,302 | +0.15(+0.89%) |
Dec 06, 2023 | 16.62 | 16.73 | 16.32 | 16.40 | 47,361,868 | -0.27(-1.63%) |
Dec 05, 2023 | 16.44 | 16.79 | 16.42 | 16.67 | 74,451,408 | +0.54(+3.36%) |
Dec 04, 2023 | 16.07 | 16.24 | 16.02 | 16.13 | 41,865,596 | -0.10(-0.60%) |
Dec 01, 2023 | 16.07 | 16.24 | 16.00 | 16.23 | 36,572,056 | +0.18(+1.15%) |
Nov 30, 2023 | 15.77 | 16.07 | 15.77 | 16.04 | 52,282,544 | +0.26(+1.66%) |
Nov 29, 2023 | 15.67 | 15.81 | 15.64 | 15.78 | 27,492,340 | +0.12(+0.74%) |
Nov 28, 2023 | 15.65 | 15.68 | 15.52 | 15.66 | 25,040,608 | -0.03(-0.19%) |
Nov 27, 2023 | 15.67 | 15.75 | 15.57 | 15.69 | 30,960,368 | +0.00(+0.00%) |
Nov 24, 2023 | 15.69 | 15.80 | 15.68 | 15.69 | 12,840,046 | +0.04(+0.25%) |
Nov 22, 2023 | 15.73 | 15.76 | 15.59 | 15.65 | 22,006,860 | -0.02(-0.12%) |
Nov 21, 2023 | 15.56 | 15.73 | 15.51 | 15.67 | 26,521,030 | +0.09(+0.56%) |
Nov 20, 2023 | 15.39 | 15.65 | 15.35 | 15.59 | 31,922,816 | +0.19(+1.26%) |
Nov 17, 2023 | 15.40 | 15.45 | 15.34 | 15.39 | 28,062,636 | +0.02(+0.13%) |
Nov 16, 2023 | 15.37 | 15.42 | 15.25 | 15.37 | 27,061,716 | +0.12(+0.76%) |
Nov 15, 2023 | 15.15 | 15.30 | 15.14 | 15.26 | 26,036,488 | +0.13(+0.83%) |
Nov 14, 2023 | 15.20 | 15.25 | 15.02 | 15.13 | 32,532,280 | +0.05(+0.32%) |
Nov 13, 2023 | 15.11 | 15.24 | 15.02 | 15.08 | 24,658,874 | -0.06(-0.38%) |
Nov 10, 2023 | 15.18 | 15.24 | 14.97 | 15.14 | 24,540,588 | +0.01(+0.06%) |
Nov 09, 2023 | 15.18 | 15.25 | 15.05 | 15.13 | 26,933,934 | -0.02(-0.13%) |
Nov 08, 2023 | 15.34 | 15.34 | 15.08 | 15.15 | 29,150,208 | -0.18(-1.20%) |
Nov 07, 2023 | 15.21 | 15.45 | 15.21 | 15.34 | 27,276,136 | +0.09(+0.57%) |
Nov 06, 2023 | 15.33 | 15.39 | 15.14 | 15.25 | 33,883,684 | -0.13(-0.82%) |
Nov 03, 2023 | 15.39 | 15.53 | 15.33 | 15.37 | 44,216,132 | +0.15(+0.95%) |
Nov 02, 2023 | 15.12 | 15.28 | 15.06 | 15.23 | 36,941,664 | +0.15(+0.96%) |
Nov 01, 2023 | 15.00 | 15.20 | 14.94 | 15.08 | 42,864,944 | +0.17(+1.17%) |
Oct 31, 2023 | 14.79 | 14.95 | 14.76 | 14.91 | 34,796,068 | +0.14(+0.92%) |
Oct 30, 2023 | 14.47 | 14.89 | 14.44 | 14.77 | 43,206,984 | +0.43(+2.97%) |
Oct 27, 2023 | 14.62 | 14.70 | 14.27 | 14.35 | 37,028,612 | -0.29(-1.98%) |
Oct 26, 2023 | 14.69 | 14.80 | 14.50 | 14.64 | 42,514,096 | -0.07(-0.46%) |
Oct 25, 2023 | 15.01 | 15.09 | 14.59 | 14.71 | 44,008,244 | -0.33(-2.19%) |
Oct 24, 2023 | 14.70 | 15.07 | 14.70 | 15.04 | 68,564,536 | +0.56(+3.88%) |
Oct 23, 2023 | 14.88 | 14.89 | 14.39 | 14.47 | 55,708,640 | -0.42(-2.80%) |
Oct 20, 2023 | 14.71 | 15.40 | 14.71 | 14.89 | 70,297,496 | +0.12(+0.79%) |
Oct 19, 2023 | 14.88 | 15.16 | 14.68 | 14.77 | 100,842,048 | +0.91(+6.56%) |
Oct 18, 2023 | 14.01 | 14.06 | 13.85 | 13.86 | 37,412,016 | -0.25(-1.78%) |
Oct 17, 2023 | 13.86 | 14.13 | 13.83 | 14.12 | 35,913,756 | +0.16(+1.18%) |
Oct 16, 2023 | 13.94 | 14.04 | 13.78 | 13.95 | 32,768,460 | +0.05(+0.35%) |
Oct 13, 2023 | 14.02 | 14.16 | 13.86 | 13.90 | 35,250,064 | -0.09(-0.62%) |
Oct 12, 2023 | 14.17 | 14.20 | 13.83 | 13.99 | 39,804,384 | -0.31(-2.17%) |
Oct 11, 2023 | 14.47 | 14.57 | 14.21 | 14.30 | 32,834,932 | -0.18(-1.27%) |
Oct 10, 2023 | 14.22 | 14.50 | 14.22 | 14.48 | 36,914,824 | +0.22(+1.56%) |
Oct 09, 2023 | 14.01 | 14.28 | 14.00 | 14.26 | 31,656,370 | +0.27(+1.94%) |
Oct 06, 2023 | 13.96 | 14.05 | 13.67 | 13.99 | 55,067,464 | -0.10(-0.70%) |
Oct 05, 2023 | 13.90 | 14.14 | 13.89 | 14.09 | 33,861,720 | +0.17(+1.23%) |
Oct 04, 2023 | 13.93 | 13.99 | 13.73 | 13.92 | 39,020,748 | -0.12(-0.88%) |
Oct 03, 2023 | 13.94 | 14.08 | 13.85 | 14.04 | 38,758,640 | +0.10(+0.75%) |