Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.01 | 15.21 | 14.99 | 15.03 | 3,079,030 | -0.23(-1.51%) |
Jun 06, 2024 | 15.46 | 15.51 | 15.20 | 15.26 | 4,252,079 | -0.24(-1.55%) |
Jun 05, 2024 | 15.52 | 15.55 | 15.28 | 15.50 | 3,165,747 | +0.03(+0.19%) |
Jun 04, 2024 | 15.43 | 15.72 | 15.42 | 15.47 | 3,046,166 | -0.18(-1.15%) |
Jun 03, 2024 | 15.81 | 15.83 | 15.47 | 15.65 | 2,687,096 | -0.06(-0.38%) |
May 31, 2024 | 15.44 | 15.76 | 15.38 | 15.71 | 7,314,794 | +0.35(+2.28%) |
May 30, 2024 | 15.29 | 15.40 | 15.17 | 15.36 | 2,900,077 | +0.22(+1.45%) |
May 29, 2024 | 15.16 | 15.25 | 15.06 | 15.14 | 2,262,083 | -0.31(-2.01%) |
May 28, 2024 | 15.65 | 15.71 | 15.35 | 15.45 | 2,331,405 | -0.18(-1.15%) |
May 24, 2024 | 15.61 | 15.70 | 15.54 | 15.63 | 1,722,278 | +0.17(+1.10%) |
May 23, 2024 | 15.77 | 15.77 | 15.37 | 15.46 | 3,033,726 | -0.33(-2.09%) |
May 22, 2024 | 15.93 | 15.93 | 15.64 | 15.79 | 3,729,559 | -0.17(-1.07%) |
May 21, 2024 | 16.00 | 16.11 | 15.93 | 15.96 | 1,965,620 | -0.06(-0.37%) |
May 20, 2024 | 15.99 | 16.14 | 15.94 | 16.02 | 3,135,872 | +0.02(+0.12%) |
May 17, 2024 | 16.07 | 16.17 | 15.87 | 16.00 | 3,518,352 | -0.09(-0.56%) |
May 16, 2024 | 16.25 | 16.30 | 15.97 | 16.09 | 4,267,901 | -0.22(-1.35%) |
May 15, 2024 | 16.27 | 16.42 | 16.17 | 16.31 | 7,343,855 | +0.30(+1.87%) |
May 14, 2024 | 16.00 | 16.24 | 15.84 | 16.01 | 7,406,519 | +0.22(+1.39%) |
May 13, 2024 | 15.49 | 15.87 | 15.48 | 15.79 | 6,411,463 | +0.40(+2.63%) |
May 10, 2024 | 15.10 | 15.39 | 15.02 | 15.38 | 7,177,646 | +0.38(+2.50%) |
May 09, 2024 | 14.76 | 15.07 | 14.74 | 15.01 | 3,477,213 | +0.22(+1.47%) |
May 08, 2024 | 14.53 | 14.82 | 14.48 | 14.79 | 2,744,198 | +0.11(+0.74%) |
May 07, 2024 | 14.79 | 14.85 | 14.67 | 14.68 | 2,934,720 | -0.07(-0.47%) |
May 06, 2024 | 14.77 | 14.92 | 14.64 | 14.75 | 4,672,951 | +0.11(+0.74%) |
May 03, 2024 | 14.63 | 14.92 | 14.59 | 14.64 | 5,600,421 | +0.31(+2.13%) |
May 02, 2024 | 14.32 | 14.42 | 14.12 | 14.34 | 3,200,328 | +0.19(+1.32%) |
May 01, 2024 | 14.01 | 14.41 | 13.99 | 14.15 | 4,171,120 | +0.17(+1.20%) |
Apr 30, 2024 | 14.06 | 14.31 | 13.97 | 13.98 | 6,217,941 | -0.29(-2.01%) |
Apr 29, 2024 | 14.53 | 14.57 | 14.11 | 14.27 | 6,846,376 | -0.21(-1.43%) |
Apr 26, 2024 | 14.33 | 14.56 | 14.23 | 14.48 | 5,324,359 | +0.16(+1.10%) |
Apr 25, 2024 | 14.14 | 14.40 | 14.02 | 14.32 | 3,731,499 | -0.01(-0.07%) |
Apr 24, 2024 | 14.18 | 14.37 | 14.03 | 14.33 | 8,577,367 | -0.06(-0.41%) |
Apr 23, 2024 | 14.45 | 14.80 | 14.37 | 14.39 | 11,480,118 | -0.99(-6.42%) |
Apr 22, 2024 | 15.27 | 15.44 | 15.09 | 15.38 | 6,832,726 | +0.21(+1.37%) |
Apr 19, 2024 | 15.09 | 15.28 | 15.07 | 15.17 | 3,057,892 | +0.10(+0.65%) |
Apr 18, 2024 | 15.14 | 15.23 | 15.00 | 15.07 | 2,923,925 | +0.03(+0.20%) |
Apr 17, 2024 | 15.16 | 15.26 | 15.03 | 15.04 | 2,920,005 | +0.05(+0.33%) |
Apr 16, 2024 | 14.90 | 15.03 | 14.75 | 14.99 | 3,498,045 | +0.00(+0.00%) |
Apr 15, 2024 | 15.30 | 15.42 | 14.87 | 14.99 | 2,927,443 | -0.15(-0.98%) |
Apr 12, 2024 | 15.40 | 15.55 | 15.06 | 15.14 | 3,530,413 | -0.37(-2.35%) |
Apr 11, 2024 | 15.70 | 15.76 | 15.44 | 15.50 | 3,472,875 | -0.16(-1.01%) |
Apr 10, 2024 | 16.23 | 16.23 | 15.48 | 15.66 | 6,429,432 | -1.06(-6.32%) |
Apr 09, 2024 | 16.82 | 16.83 | 16.45 | 16.72 | 3,016,605 | +0.02(+0.12%) |
Apr 08, 2024 | 16.53 | 16.71 | 16.44 | 16.70 | 3,947,664 | +0.27(+1.62%) |
Apr 05, 2024 | 16.23 | 16.55 | 16.04 | 16.43 | 5,567,368 | +0.12(+0.73%) |
Apr 04, 2024 | 16.71 | 16.89 | 16.30 | 16.31 | 6,324,021 | -0.15(-0.90%) |
Apr 03, 2024 | 16.21 | 16.55 | 16.18 | 16.46 | 4,821,011 | +0.21(+1.28%) |
Apr 02, 2024 | 16.14 | 16.28 | 15.90 | 16.25 | 4,302,975 | -0.02(-0.12%) |
Apr 01, 2024 | 16.32 | 16.34 | 16.14 | 16.27 | 3,471,010 | -0.10(-0.60%) |
Mar 28, 2024 | 16.28 | 16.43 | 16.42 | 16.37 | 4,820,731 | +0.14(+0.85%) |
Mar 27, 2024 | 16.02 | 16.24 | 15.96 | 16.23 | 3,430,344 | +0.39(+2.49%) |
Mar 26, 2024 | 15.91 | 16.00 | 15.80 | 15.84 | 3,716,423 | +0.05(+0.31%) |
Mar 25, 2024 | 15.58 | 15.97 | 15.51 | 15.79 | 4,532,274 | +0.29(+1.85%) |
Mar 22, 2024 | 15.81 | 15.86 | 15.49 | 15.50 | 2,997,284 | -0.29(-1.81%) |
Mar 21, 2024 | 15.79 | 16.05 | 15.75 | 15.79 | 4,041,499 | +0.17(+1.07%) |
Mar 20, 2024 | 15.14 | 15.74 | 15.11 | 15.62 | 3,684,129 | +0.41(+2.72%) |
Mar 19, 2024 | 15.00 | 15.25 | 15.00 | 15.21 | 4,589,561 | +0.14(+0.92%) |
Mar 18, 2024 | 15.21 | 15.21 | 15.01 | 15.07 | 2,472,976 | -0.16(-1.04%) |
Mar 15, 2024 | 14.99 | 15.37 | 14.99 | 15.23 | 5,912,570 | +0.04(+0.26%) |
Mar 14, 2024 | 15.38 | 15.48 | 15.03 | 15.19 | 4,512,382 | -0.35(-2.22%) |
Mar 13, 2024 | 15.43 | 15.66 | 15.34 | 15.53 | 4,669,512 | +0.16(+1.03%) |
Mar 12, 2024 | 15.62 | 15.72 | 15.15 | 15.38 | 5,645,443 | -0.22(-1.39%) |
Mar 11, 2024 | 15.52 | 15.71 | 15.40 | 15.59 | 3,165,517 | -0.08(-0.50%) |
Mar 08, 2024 | 15.63 | 15.77 | 15.59 | 15.67 | 4,848,446 | +0.22(+1.40%) |
Mar 07, 2024 | 15.72 | 15.79 | 15.40 | 15.45 | 4,434,498 | -0.08(-0.51%) |
Mar 06, 2024 | 15.64 | 15.67 | 15.36 | 15.53 | 3,132,888 | +0.06(+0.38%) |
Mar 05, 2024 | 15.29 | 15.56 | 15.25 | 15.47 | 3,396,671 | +0.05(+0.32%) |
Mar 04, 2024 | 15.31 | 15.68 | 15.30 | 15.42 | 3,312,351 | +0.10(+0.64%) |
Mar 01, 2024 | 15.18 | 15.35 | 14.90 | 15.33 | 3,044,088 | +0.12(+0.78%) |
Feb 29, 2024 | 15.38 | 15.45 | 15.06 | 15.21 | 7,684,877 | +0.12(+0.79%) |
Feb 28, 2024 | 15.08 | 15.29 | 14.99 | 15.09 | 2,951,052 | -0.11(-0.71%) |
Feb 27, 2024 | 15.04 | 15.20 | 14.84 | 15.20 | 3,803,008 | +0.31(+2.05%) |
Feb 26, 2024 | 15.08 | 15.27 | 14.84 | 14.89 | 6,039,980 | -0.25(-1.63%) |
Feb 23, 2024 | 15.45 | 15.47 | 15.12 | 15.14 | 6,169,925 | -0.28(-1.79%) |
Feb 22, 2024 | 15.49 | 15.51 | 15.29 | 15.41 | 3,676,840 | +0.04(+0.26%) |
Feb 21, 2024 | 15.27 | 15.40 | 15.18 | 15.38 | 3,255,687 | +0.05(+0.32%) |
Feb 20, 2024 | 15.02 | 15.41 | 14.95 | 15.33 | 5,290,603 | +0.09(+0.58%) |
Feb 16, 2024 | 15.34 | 15.45 | 15.20 | 15.24 | 4,487,545 | -0.25(-1.59%) |
Feb 15, 2024 | 15.23 | 15.52 | 15.21 | 15.48 | 4,562,131 | +0.42(+2.82%) |
Feb 14, 2024 | 15.00 | 15.15 | 14.91 | 15.06 | 4,128,950 | +0.21(+1.44%) |
Feb 13, 2024 | 15.37 | 15.38 | 14.52 | 14.85 | 8,315,892 | -1.10(-6.90%) |
Feb 12, 2024 | 15.53 | 16.09 | 15.53 | 15.95 | 3,885,224 | +0.46(+2.96%) |
Feb 09, 2024 | 15.54 | 15.54 | 15.27 | 15.49 | 5,527,183 | -0.01(-0.06%) |
Feb 08, 2024 | 15.51 | 15.62 | 15.30 | 15.50 | 3,277,823 | -0.01(-0.06%) |
Feb 07, 2024 | 15.53 | 15.59 | 15.06 | 15.51 | 4,971,192 | +0.04(+0.25%) |
Feb 06, 2024 | 15.21 | 15.55 | 15.18 | 15.47 | 5,449,682 | +0.19(+1.28%) |
Feb 05, 2024 | 15.22 | 15.29 | 14.94 | 15.27 | 6,321,629 | -0.15(-0.95%) |
Feb 02, 2024 | 15.43 | 15.60 | 15.28 | 15.42 | 5,992,097 | -0.24(-1.55%) |
Feb 01, 2024 | 15.52 | 15.74 | 15.10 | 15.66 | 7,752,905 | +0.24(+1.58%) |
Jan 31, 2024 | 15.42 | 15.93 | 15.39 | 15.42 | 6,469,593 | -0.43(-2.70%) |
Jan 30, 2024 | 15.87 | 15.91 | 15.74 | 15.85 | 3,104,293 | -0.14(-0.85%) |
Jan 29, 2024 | 15.77 | 16.01 | 15.66 | 15.98 | 3,916,574 | +0.19(+1.23%) |
Jan 26, 2024 | 15.85 | 15.97 | 15.76 | 15.79 | 3,011,953 | +0.01(+0.06%) |
Jan 25, 2024 | 15.64 | 15.89 | 15.62 | 15.78 | 4,436,047 | +0.37(+2.40%) |
Jan 24, 2024 | 15.71 | 15.94 | 15.37 | 15.41 | 5,974,201 | -0.13(-0.81%) |
Jan 23, 2024 | 16.22 | 16.22 | 15.53 | 15.54 | 11,286,513 | -1.40(-8.28%) |
Jan 22, 2024 | 16.76 | 17.07 | 16.76 | 16.94 | 7,574,935 | +0.29(+1.76%) |
Jan 19, 2024 | 16.24 | 16.67 | 16.05 | 16.65 | 5,055,650 | +0.53(+3.26%) |
Jan 18, 2024 | 16.34 | 16.34 | 15.91 | 16.12 | 4,037,657 | -0.10(-0.60%) |
Jan 17, 2024 | 16.11 | 16.34 | 16.08 | 16.22 | 4,307,739 | -0.27(-1.65%) |
Jan 16, 2024 | 16.59 | 16.66 | 16.38 | 16.49 | 8,601,623 | -0.34(-2.03%) |
Jan 12, 2024 | 17.37 | 17.41 | 16.82 | 16.83 | 4,885,249 | -0.35(-2.04%) |
Jan 11, 2024 | 17.40 | 17.66 | 17.04 | 17.18 | 5,087,437 | -0.21(-1.23%) |
Jan 10, 2024 | 17.30 | 17.41 | 17.18 | 17.40 | 5,029,641 | +0.10(+0.56%) |
Jan 09, 2024 | 17.50 | 17.65 | 17.26 | 17.30 | 4,373,529 | -0.45(-2.52%) |
Jan 08, 2024 | 17.40 | 17.81 | 17.33 | 17.75 | 4,624,256 | +0.31(+1.79%) |
Jan 05, 2024 | 16.94 | 17.56 | 16.88 | 17.44 | 6,337,785 | +0.39(+2.29%) |
Jan 04, 2024 | 16.91 | 17.17 | 16.80 | 17.05 | 4,340,150 | +0.22(+1.33%) |
Jan 03, 2024 | 17.05 | 17.07 | 16.70 | 16.82 | 4,310,694 | -0.47(-2.70%) |
Jan 02, 2024 | 17.25 | 17.40 | 17.07 | 17.29 | 4,412,676 | -0.09(-0.50%) |
Dec 29, 2023 | 17.48 | 17.62 | 17.33 | 17.38 | 2,321,453 | -0.22(-1.27%) |
Dec 28, 2023 | 17.48 | 17.69 | 17.45 | 17.60 | 2,186,140 | +0.03(+0.17%) |
Dec 27, 2023 | 17.54 | 17.63 | 17.44 | 17.57 | 2,845,477 | +0.08(+0.45%) |
Dec 26, 2023 | 17.26 | 17.54 | 17.20 | 17.49 | 2,986,874 | +0.25(+1.47%) |
Dec 22, 2023 | 17.14 | 17.36 | 17.07 | 17.24 | 3,446,032 | +0.21(+1.26%) |
Dec 21, 2023 | 16.75 | 17.04 | 16.70 | 17.03 | 3,999,745 | +0.39(+2.34%) |
Dec 20, 2023 | 17.04 | 17.15 | 16.64 | 16.64 | 4,637,583 | -0.51(-2.95%) |
Dec 19, 2023 | 16.97 | 17.31 | 16.89 | 17.14 | 4,032,594 | +0.25(+1.50%) |
Dec 18, 2023 | 17.14 | 17.22 | 16.86 | 16.89 | 3,740,951 | +0.11(+0.64%) |
Dec 15, 2023 | 16.75 | 16.92 | 16.55 | 16.78 | 11,749,851 | -0.04(-0.23%) |
Dec 14, 2023 | 16.08 | 16.95 | 16.06 | 16.82 | 12,055,770 | +1.19(+7.59%) |
Dec 13, 2023 | 14.85 | 15.67 | 14.75 | 15.64 | 8,017,758 | +0.78(+5.28%) |
Dec 12, 2023 | 14.61 | 14.87 | 14.56 | 14.85 | 6,875,468 | +0.27(+1.84%) |
Dec 11, 2023 | 14.48 | 14.66 | 14.45 | 14.58 | 5,157,003 | +0.03(+0.20%) |
Dec 08, 2023 | 14.52 | 14.61 | 14.41 | 14.55 | 7,447,610 | +0.08(+0.53%) |
Dec 07, 2023 | 14.41 | 14.52 | 14.17 | 14.48 | 7,395,335 | +0.12(+0.87%) |
Dec 06, 2023 | 14.45 | 14.58 | 14.29 | 14.35 | 4,184,004 | +0.00(+0.00%) |
Dec 05, 2023 | 14.29 | 14.42 | 14.03 | 14.35 | 7,096,477 | -0.03(-0.20%) |
Dec 04, 2023 | 14.09 | 14.42 | 14.08 | 14.38 | 7,155,739 | +0.16(+1.14%) |
Dec 01, 2023 | 13.68 | 14.22 | 13.53 | 14.22 | 6,935,351 | +0.56(+4.13%) |
Nov 30, 2023 | 13.78 | 13.89 | 13.61 | 13.65 | 37,723,788 | -0.01(-0.07%) |
Nov 29, 2023 | 13.25 | 13.83 | 13.25 | 13.66 | 8,698,600 | +0.49(+3.70%) |
Nov 28, 2023 | 13.14 | 13.25 | 12.95 | 13.18 | 12,848,658 | +0.00(+0.00%) |
Nov 27, 2023 | 13.12 | 13.18 | 12.97 | 13.18 | 4,502,443 | -0.04(-0.29%) |
Nov 24, 2023 | 13.18 | 13.23 | 13.08 | 13.21 | 1,903,008 | -0.04(-0.29%) |
Nov 22, 2023 | 13.28 | 13.31 | 13.11 | 13.25 | 3,314,353 | +0.10(+0.73%) |
Nov 21, 2023 | 13.24 | 13.31 | 13.00 | 13.16 | 4,886,853 | -0.20(-1.50%) |
Nov 20, 2023 | 13.23 | 13.38 | 13.04 | 13.36 | 3,988,406 | +0.11(+0.87%) |
Nov 17, 2023 | 13.28 | 13.33 | 13.18 | 13.24 | 3,711,305 | +0.12(+0.95%) |
Nov 16, 2023 | 13.08 | 13.23 | 13.03 | 13.12 | 4,472,417 | -0.03(-0.22%) |
Nov 15, 2023 | 13.04 | 13.36 | 13.01 | 13.15 | 6,424,913 | +0.04(+0.29%) |
Nov 14, 2023 | 12.84 | 13.25 | 12.82 | 13.11 | 5,056,199 | +0.71(+5.71%) |
Nov 13, 2023 | 12.41 | 12.48 | 12.27 | 12.40 | 4,002,673 | -0.11(-0.92%) |
Nov 10, 2023 | 12.36 | 12.56 | 12.13 | 12.52 | 4,424,184 | +0.29(+2.35%) |
Nov 09, 2023 | 12.63 | 12.71 | 12.22 | 12.23 | 4,749,603 | -0.29(-2.29%) |
Nov 08, 2023 | 12.53 | 12.66 | 12.46 | 12.52 | 4,973,915 | -0.02(-0.15%) |
Nov 07, 2023 | 12.67 | 12.74 | 12.53 | 12.53 | 3,121,673 | -0.19(-1.48%) |
Nov 06, 2023 | 13.10 | 13.13 | 12.58 | 12.72 | 3,669,686 | -0.36(-2.74%) |
Nov 03, 2023 | 13.11 | 13.32 | 13.05 | 13.08 | 4,100,994 | +0.32(+2.51%) |
Nov 02, 2023 | 12.57 | 12.80 | 12.48 | 12.76 | 4,530,690 | +0.44(+3.60%) |