Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.91 | 14.01 | 13.70 | 13.90 | 1,449,291 | +0.08(+0.58%) |
May 30, 2024 | 13.88 | 14.11 | 13.70 | 13.82 | 1,767,809 | +0.25(+1.84%) |
May 29, 2024 | 13.61 | 13.76 | 13.49 | 13.57 | 1,407,314 | -0.35(-2.51%) |
May 28, 2024 | 14.00 | 14.19 | 13.72 | 13.92 | 1,478,490 | +0.08(+0.58%) |
May 24, 2024 | 13.71 | 14.00 | 13.70 | 13.84 | 1,098,384 | +0.24(+1.76%) |
May 23, 2024 | 14.15 | 14.15 | 13.56 | 13.60 | 1,930,923 | -0.47(-3.34%) |
May 22, 2024 | 14.34 | 14.62 | 14.05 | 14.07 | 1,829,649 | -0.47(-3.23%) |
May 21, 2024 | 14.50 | 14.58 | 14.20 | 14.54 | 3,337,847 | -0.11(-0.75%) |
May 20, 2024 | 14.00 | 14.82 | 14.00 | 14.65 | 3,149,627 | +0.53(+3.75%) |
May 17, 2024 | 13.81 | 14.24 | 13.71 | 14.12 | 1,963,662 | +0.24(+1.73%) |
May 16, 2024 | 14.29 | 14.33 | 13.82 | 13.88 | 2,496,637 | -0.52(-3.61%) |
May 15, 2024 | 15.04 | 15.10 | 14.28 | 14.40 | 2,813,893 | -0.20(-1.37%) |
May 14, 2024 | 14.63 | 15.60 | 14.48 | 14.60 | 5,624,919 | +0.18(+1.25%) |
May 13, 2024 | 13.90 | 14.51 | 13.79 | 14.42 | 3,695,019 | +0.75(+5.49%) |
May 10, 2024 | 14.08 | 14.11 | 13.48 | 13.67 | 1,402,923 | -0.42(-2.98%) |
May 09, 2024 | 13.98 | 14.24 | 13.86 | 14.09 | 2,330,076 | +0.21(+1.51%) |
May 08, 2024 | 13.68 | 13.93 | 13.49 | 13.88 | 6,805,036 | -0.10(-0.72%) |
May 07, 2024 | 14.00 | 14.47 | 13.93 | 13.98 | 2,950,662 | +0.17(+1.23%) |
May 06, 2024 | 13.49 | 13.86 | 13.42 | 13.81 | 2,784,592 | +0.51(+3.83%) |
May 03, 2024 | 13.26 | 13.94 | 12.68 | 13.30 | 3,508,352 | +0.57(+4.48%) |
May 02, 2024 | 12.69 | 12.78 | 12.24 | 12.73 | 2,520,334 | +0.37(+2.99%) |
May 01, 2024 | 12.26 | 13.00 | 12.06 | 12.36 | 2,081,861 | +0.08(+0.65%) |
Apr 30, 2024 | 12.18 | 12.40 | 12.11 | 12.28 | 1,303,588 | -0.13(-1.05%) |
Apr 29, 2024 | 12.50 | 12.60 | 12.31 | 12.41 | 1,653,592 | +0.06(+0.49%) |
Apr 26, 2024 | 12.29 | 12.69 | 12.16 | 12.35 | 1,530,759 | +0.15(+1.23%) |
Apr 25, 2024 | 12.27 | 12.33 | 11.78 | 12.20 | 2,384,661 | -0.35(-2.79%) |
Apr 24, 2024 | 12.59 | 12.76 | 12.42 | 12.55 | 1,679,972 | -0.08(-0.63%) |
Apr 23, 2024 | 11.89 | 12.73 | 11.88 | 12.63 | 1,957,560 | +0.66(+5.51%) |
Apr 22, 2024 | 11.78 | 11.98 | 11.57 | 11.97 | 1,552,590 | +0.29(+2.48%) |
Apr 19, 2024 | 11.48 | 11.70 | 11.40 | 11.68 | 1,853,738 | +0.15(+1.30%) |
Apr 18, 2024 | 11.48 | 11.90 | 11.43 | 11.53 | 1,643,299 | +0.15(+1.32%) |
Apr 17, 2024 | 11.52 | 11.59 | 11.37 | 11.38 | 1,414,838 | -0.06(-0.52%) |
Apr 16, 2024 | 11.56 | 11.65 | 11.32 | 11.44 | 2,118,131 | -0.23(-1.97%) |
Apr 15, 2024 | 12.31 | 12.33 | 11.62 | 11.67 | 2,761,833 | -0.58(-4.73%) |
Apr 12, 2024 | 12.26 | 12.32 | 12.06 | 12.25 | 1,733,452 | -0.14(-1.13%) |
Apr 11, 2024 | 12.35 | 12.73 | 12.17 | 12.39 | 2,243,817 | +0.09(+0.73%) |
Apr 10, 2024 | 13.39 | 13.40 | 12.10 | 12.30 | 5,945,212 | -1.81(-12.83%) |
Apr 09, 2024 | 13.95 | 14.25 | 13.71 | 14.11 | 2,920,984 | +0.27(+1.95%) |
Apr 08, 2024 | 13.06 | 13.86 | 12.96 | 13.84 | 2,589,896 | +0.89(+6.87%) |
Apr 05, 2024 | 13.00 | 13.14 | 12.84 | 12.95 | 2,138,744 | -0.12(-0.92%) |
Apr 04, 2024 | 13.50 | 13.60 | 13.04 | 13.07 | 2,163,989 | -0.17(-1.28%) |
Apr 03, 2024 | 13.05 | 13.35 | 12.79 | 13.24 | 3,603,468 | +0.07(+0.53%) |
Apr 02, 2024 | 13.65 | 13.68 | 13.07 | 13.17 | 3,295,443 | -0.69(-4.98%) |
Apr 01, 2024 | 14.57 | 14.57 | 13.85 | 13.86 | 2,282,594 | -0.69(-4.74%) |
Mar 28, 2024 | 14.60 | 15.01 | 14.45 | 14.55 | 2,641,910 | -0.02(-0.14%) |
Mar 27, 2024 | 13.96 | 14.57 | 13.90 | 14.57 | 2,133,220 | +0.81(+5.89%) |
Mar 26, 2024 | 14.21 | 14.25 | 13.75 | 13.76 | 1,645,545 | -0.26(-1.85%) |
Mar 25, 2024 | 14.15 | 14.46 | 13.97 | 14.02 | 1,579,089 | -0.11(-0.78%) |
Mar 22, 2024 | 14.17 | 14.29 | 13.86 | 14.13 | 1,735,691 | -0.02(-0.14%) |
Mar 21, 2024 | 13.77 | 14.47 | 13.67 | 14.15 | 4,816,540 | +0.65(+4.81%) |
Mar 20, 2024 | 12.60 | 13.57 | 12.50 | 13.50 | 3,954,964 | +0.81(+6.38%) |
Mar 19, 2024 | 12.11 | 12.72 | 12.02 | 12.69 | 2,640,262 | +0.43(+3.51%) |
Mar 18, 2024 | 12.40 | 12.68 | 12.22 | 12.26 | 3,025,149 | -0.05(-0.41%) |
Mar 15, 2024 | 12.19 | 12.40 | 12.15 | 12.31 | 3,339,761 | +0.00(+0.00%) |
Mar 14, 2024 | 12.52 | 12.68 | 12.13 | 12.31 | 2,934,248 | -0.18(-1.44%) |
Mar 13, 2024 | 12.26 | 12.80 | 12.20 | 12.49 | 1,865,488 | +0.20(+1.63%) |
Mar 12, 2024 | 12.31 | 12.48 | 12.13 | 12.29 | 1,841,256 | -0.05(-0.41%) |
Mar 11, 2024 | 12.77 | 13.18 | 12.24 | 12.34 | 2,861,307 | -0.38(-2.99%) |
Mar 08, 2024 | 12.79 | 13.11 | 12.63 | 12.72 | 1,966,068 | +0.08(+0.63%) |
Mar 07, 2024 | 12.73 | 13.08 | 12.51 | 12.64 | 1,908,912 | +0.05(+0.40%) |
Mar 06, 2024 | 12.45 | 12.96 | 12.31 | 12.59 | 2,062,268 | +0.30(+2.44%) |
Mar 05, 2024 | 12.55 | 12.55 | 12.20 | 12.29 | 1,628,157 | -0.36(-2.85%) |
Mar 04, 2024 | 12.85 | 12.97 | 12.65 | 12.65 | 1,662,570 | -0.22(-1.71%) |
Mar 01, 2024 | 12.48 | 12.88 | 12.22 | 12.87 | 2,185,824 | +0.31(+2.47%) |
Feb 29, 2024 | 12.21 | 12.68 | 12.21 | 12.56 | 2,578,042 | +0.55(+4.58%) |
Feb 28, 2024 | 11.90 | 12.28 | 11.82 | 12.01 | 3,511,250 | +0.06(+0.50%) |
Feb 27, 2024 | 11.62 | 12.07 | 11.57 | 11.95 | 3,262,608 | +0.48(+4.18%) |
Feb 26, 2024 | 11.62 | 11.82 | 11.24 | 11.47 | 2,887,449 | -0.09(-0.78%) |
Feb 23, 2024 | 11.75 | 12.35 | 11.25 | 11.56 | 6,665,604 | +0.58(+5.28%) |
Feb 22, 2024 | 11.19 | 11.20 | 10.91 | 10.98 | 3,196,800 | -0.02(-0.18%) |
Feb 21, 2024 | 11.05 | 11.08 | 10.87 | 11.00 | 1,522,177 | -0.15(-1.35%) |
Feb 20, 2024 | 11.14 | 11.27 | 11.04 | 11.15 | 1,286,983 | -0.22(-1.93%) |
Feb 16, 2024 | 11.41 | 11.55 | 11.30 | 11.37 | 1,568,641 | -0.33(-2.82%) |
Feb 15, 2024 | 11.64 | 11.85 | 11.54 | 11.70 | 1,882,405 | +0.24(+2.09%) |
Feb 14, 2024 | 11.43 | 11.53 | 11.29 | 11.46 | 1,346,681 | +0.22(+1.96%) |
Feb 13, 2024 | 11.35 | 11.50 | 10.89 | 11.24 | 3,109,434 | -0.86(-7.11%) |
Feb 12, 2024 | 11.56 | 12.29 | 11.54 | 12.10 | 2,971,351 | +0.55(+4.76%) |
Feb 09, 2024 | 11.52 | 11.60 | 11.27 | 11.55 | 2,289,946 | +0.07(+0.61%) |
Feb 08, 2024 | 11.49 | 11.60 | 11.35 | 11.48 | 1,197,173 | -0.02(-0.17%) |
Feb 07, 2024 | 11.69 | 11.69 | 11.34 | 11.50 | 1,997,906 | -0.17(-1.46%) |
Feb 06, 2024 | 11.53 | 11.98 | 11.53 | 11.67 | 2,176,484 | +0.13(+1.13%) |
Feb 05, 2024 | 12.24 | 12.24 | 11.40 | 11.54 | 3,026,974 | -0.97(-7.75%) |
Feb 02, 2024 | 12.37 | 12.60 | 12.16 | 12.51 | 1,877,369 | -0.17(-1.34%) |
Feb 01, 2024 | 12.43 | 12.75 | 12.04 | 12.68 | 1,763,607 | +0.37(+3.01%) |
Jan 31, 2024 | 12.53 | 12.99 | 12.29 | 12.31 | 2,130,596 | -0.36(-2.84%) |
Jan 30, 2024 | 12.74 | 12.89 | 12.66 | 12.67 | 1,619,901 | -0.13(-1.02%) |
Jan 29, 2024 | 12.30 | 12.80 | 12.29 | 12.80 | 1,986,868 | +0.56(+4.58%) |
Jan 26, 2024 | 12.13 | 12.46 | 12.13 | 12.24 | 1,297,324 | +0.11(+0.91%) |
Jan 25, 2024 | 12.21 | 12.22 | 12.01 | 12.13 | 1,355,771 | +0.13(+1.08%) |
Jan 24, 2024 | 12.59 | 12.69 | 11.99 | 12.00 | 3,638,707 | -0.36(-2.91%) |
Jan 23, 2024 | 12.51 | 12.64 | 12.31 | 12.36 | 1,711,494 | -0.13(-1.04%) |
Jan 22, 2024 | 12.37 | 12.98 | 12.24 | 12.49 | 2,934,553 | +0.27(+2.21%) |
Jan 19, 2024 | 11.59 | 12.22 | 11.45 | 12.22 | 3,119,932 | +0.64(+5.53%) |
Jan 18, 2024 | 11.64 | 11.70 | 11.31 | 11.58 | 3,213,939 | +0.10(+0.87%) |
Jan 17, 2024 | 11.69 | 11.76 | 11.29 | 11.48 | 2,689,916 | -0.49(-4.09%) |
Jan 16, 2024 | 11.79 | 12.16 | 11.80 | 11.97 | 2,543,524 | -0.31(-2.52%) |
Jan 12, 2024 | 12.56 | 12.65 | 12.19 | 12.28 | 1,772,375 | -0.18(-1.44%) |
Jan 11, 2024 | 12.62 | 12.66 | 12.12 | 12.46 | 1,927,170 | -0.23(-1.81%) |
Jan 10, 2024 | 12.77 | 12.89 | 12.44 | 12.69 | 1,720,696 | -0.13(-1.01%) |
Jan 09, 2024 | 12.75 | 12.99 | 12.70 | 12.82 | 1,821,308 | -0.15(-1.16%) |
Jan 08, 2024 | 12.69 | 13.10 | 12.60 | 12.97 | 2,433,591 | +0.34(+2.69%) |
Jan 05, 2024 | 12.56 | 12.94 | 12.53 | 12.63 | 2,608,210 | -0.04(-0.32%) |
Jan 04, 2024 | 12.92 | 13.11 | 12.60 | 12.67 | 5,218,550 | -0.67(-5.02%) |
Jan 03, 2024 | 13.56 | 13.71 | 12.75 | 13.34 | 5,754,015 | -0.94(-6.58%) |
Jan 02, 2024 | 14.22 | 14.38 | 13.93 | 14.28 | 2,467,726 | -0.20(-1.38%) |
Dec 29, 2023 | 14.96 | 15.05 | 14.44 | 14.48 | 2,877,741 | -0.53(-3.53%) |
Dec 28, 2023 | 14.89 | 15.15 | 14.87 | 15.01 | 1,673,080 | -0.03(-0.20%) |
Dec 27, 2023 | 14.91 | 15.19 | 14.83 | 15.04 | 1,869,201 | +0.13(+0.87%) |
Dec 26, 2023 | 14.75 | 15.08 | 14.62 | 14.91 | 1,909,016 | +0.18(+1.22%) |
Dec 22, 2023 | 14.87 | 15.00 | 14.60 | 14.73 | 3,047,982 | -0.17(-1.14%) |
Dec 21, 2023 | 14.52 | 14.96 | 14.42 | 14.90 | 4,862,110 | +0.60(+4.20%) |
Dec 20, 2023 | 14.39 | 14.97 | 14.18 | 14.30 | 9,485,144 | -0.12(-0.83%) |
Dec 19, 2023 | 14.06 | 14.59 | 13.99 | 14.42 | 6,095,812 | +0.42(+3.00%) |
Dec 18, 2023 | 13.84 | 14.13 | 13.55 | 14.00 | 4,484,802 | +0.26(+1.89%) |
Dec 15, 2023 | 13.35 | 13.85 | 13.20 | 13.74 | 8,171,211 | +0.36(+2.69%) |
Dec 14, 2023 | 12.12 | 13.40 | 12.05 | 13.38 | 9,572,962 | +1.57(+13.29%) |
Dec 13, 2023 | 10.86 | 11.87 | 10.81 | 11.81 | 5,264,888 | +1.01(+9.35%) |
Dec 12, 2023 | 10.55 | 10.94 | 10.50 | 10.80 | 2,378,146 | +0.22(+2.08%) |
Dec 11, 2023 | 10.51 | 10.59 | 10.35 | 10.58 | 2,096,307 | +0.07(+0.67%) |
Dec 08, 2023 | 10.31 | 10.54 | 10.26 | 10.51 | 1,888,148 | +0.16(+1.55%) |
Dec 07, 2023 | 10.24 | 10.46 | 10.08 | 10.35 | 2,466,320 | +0.08(+0.78%) |
Dec 06, 2023 | 9.850 | 10.44 | 9.780 | 10.27 | 5,107,354 | +0.52(+5.33%) |
Dec 05, 2023 | 9.810 | 9.830 | 9.635 | 9.750 | 1,467,001 | -0.09(-0.91%) |
Dec 04, 2023 | 9.670 | 9.880 | 9.600 | 9.840 | 2,181,359 | -0.03(-0.30%) |