Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 10.31 | 10.88 | 10.29 | 10.55 | 1,156,967 | +0.17(+1.64%) |
Jun 06, 2024 | 10.50 | 10.68 | 10.23 | 10.38 | 1,111,887 | -0.20(-1.89%) |
Jun 05, 2024 | 10.10 | 10.62 | 9.990 | 10.58 | 1,499,221 | +0.53(+5.27%) |
Jun 04, 2024 | 10.60 | 10.65 | 9.870 | 10.05 | 2,232,267 | -0.68(-6.34%) |
Jun 03, 2024 | 10.74 | 11.11 | 10.48 | 10.73 | 1,304,087 | +0.24(+2.29%) |
May 31, 2024 | 11.69 | 11.82 | 10.35 | 10.49 | 2,245,253 | -1.10(-9.49%) |
May 30, 2024 | 11.98 | 12.17 | 11.55 | 11.59 | 1,220,657 | -0.39(-3.26%) |
May 29, 2024 | 12.04 | 12.29 | 11.90 | 11.98 | 1,053,294 | -0.40(-3.23%) |
May 28, 2024 | 12.75 | 12.80 | 12.10 | 12.38 | 1,505,820 | -0.16(-1.28%) |
May 24, 2024 | 12.00 | 13.04 | 11.79 | 12.54 | 2,027,481 | +0.64(+5.38%) |
May 23, 2024 | 12.04 | 12.40 | 11.65 | 11.90 | 1,937,360 | -0.08(-0.67%) |
May 22, 2024 | 12.06 | 12.29 | 11.87 | 11.98 | 1,049,801 | -0.02(-0.17%) |
May 21, 2024 | 12.29 | 12.30 | 11.83 | 12.00 | 1,485,474 | -0.40(-3.23%) |
May 20, 2024 | 11.70 | 12.46 | 11.63 | 12.40 | 1,946,112 | +0.68(+5.76%) |
May 17, 2024 | 11.20 | 11.79 | 11.08 | 11.72 | 1,799,296 | +0.49(+4.41%) |
May 16, 2024 | 11.30 | 11.89 | 11.01 | 11.23 | 2,272,185 | +0.22(+2.00%) |
May 15, 2024 | 11.40 | 11.48 | 10.74 | 11.01 | 1,983,010 | -0.15(-1.34%) |
May 14, 2024 | 10.24 | 11.19 | 10.21 | 11.16 | 2,364,738 | +1.16(+11.60%) |
May 13, 2024 | 10.30 | 10.95 | 9.800 | 10.00 | 2,263,274 | -0.22(-2.15%) |
May 10, 2024 | 10.20 | 11.86 | 9.810 | 10.22 | 6,361,189 | -0.32(-3.04%) |
May 09, 2024 | 10.79 | 11.07 | 10.42 | 10.54 | 3,174,856 | -0.29(-2.68%) |
May 08, 2024 | 11.22 | 11.45 | 10.59 | 10.83 | 1,991,144 | -0.83(-7.12%) |
May 07, 2024 | 11.95 | 12.44 | 11.35 | 11.66 | 2,720,004 | -0.29(-2.43%) |
May 06, 2024 | 11.28 | 12.40 | 11.26 | 11.95 | 2,962,750 | +0.88(+7.95%) |
May 03, 2024 | 10.60 | 11.45 | 10.54 | 11.07 | 1,829,730 | +0.72(+6.96%) |
May 02, 2024 | 10.25 | 10.55 | 9.850 | 10.35 | 892,365 | +0.45(+4.55%) |
May 01, 2024 | 9.750 | 10.37 | 9.640 | 9.900 | 1,604,886 | +0.05(+0.51%) |
Apr 30, 2024 | 10.17 | 10.30 | 9.790 | 9.850 | 2,608,790 | -0.37(-3.62%) |
Apr 29, 2024 | 11.02 | 11.02 | 10.20 | 10.22 | 2,033,573 | -0.63(-5.81%) |
Apr 26, 2024 | 10.98 | 11.48 | 10.80 | 10.85 | 1,510,834 | +0.19(+1.78%) |
Apr 25, 2024 | 10.51 | 10.76 | 10.45 | 10.66 | 1,315,128 | -0.19(-1.75%) |
Apr 24, 2024 | 11.38 | 11.45 | 10.83 | 10.85 | 1,346,929 | -0.41(-3.64%) |
Apr 23, 2024 | 11.15 | 11.69 | 11.02 | 11.26 | 1,095,921 | +0.13(+1.17%) |
Apr 22, 2024 | 12.11 | 12.16 | 10.72 | 11.13 | 2,482,817 | -0.99(-8.17%) |
Apr 19, 2024 | 11.58 | 12.44 | 11.58 | 12.12 | 2,104,909 | +0.46(+3.95%) |
Apr 18, 2024 | 11.93 | 12.60 | 11.60 | 11.66 | 2,349,760 | -0.32(-2.67%) |
Apr 17, 2024 | 12.04 | 13.20 | 11.80 | 11.98 | 2,540,914 | -0.01(-0.08%) |
Apr 16, 2024 | 10.92 | 12.29 | 10.88 | 11.99 | 1,891,958 | +0.83(+7.44%) |
Apr 15, 2024 | 11.28 | 11.38 | 10.85 | 11.16 | 1,301,670 | -0.07(-0.62%) |
Apr 12, 2024 | 11.68 | 11.82 | 11.21 | 11.23 | 1,091,546 | -0.68(-5.71%) |
Apr 11, 2024 | 11.78 | 11.97 | 11.61 | 11.91 | 1,002,431 | +0.16(+1.36%) |
Apr 10, 2024 | 11.89 | 12.21 | 11.72 | 11.75 | 1,128,670 | -0.35(-2.89%) |
Apr 09, 2024 | 12.51 | 12.52 | 12.01 | 12.10 | 1,959,026 | -0.27(-2.18%) |
Apr 08, 2024 | 12.70 | 12.82 | 12.17 | 12.37 | 1,846,134 | -0.15(-1.20%) |
Apr 05, 2024 | 12.81 | 13.04 | 12.52 | 12.52 | 1,699,113 | -0.48(-3.69%) |
Apr 04, 2024 | 14.09 | 14.09 | 12.96 | 13.00 | 1,416,138 | -0.75(-5.45%) |
Apr 03, 2024 | 13.34 | 13.86 | 13.32 | 13.75 | 1,203,663 | +0.36(+2.69%) |
Apr 02, 2024 | 13.52 | 13.67 | 13.24 | 13.39 | 1,478,613 | -0.53(-3.81%) |
Apr 01, 2024 | 13.97 | 14.69 | 13.73 | 13.92 | 1,331,585 | +0.06(+0.43%) |
Mar 28, 2024 | 13.88 | 14.44 | 13.60 | 13.86 | 2,449,442 | -0.10(-0.72%) |
Mar 27, 2024 | 14.44 | 14.50 | 13.89 | 13.96 | 1,376,305 | -0.48(-3.32%) |
Mar 26, 2024 | 14.68 | 14.94 | 14.43 | 14.44 | 1,150,962 | -0.06(-0.41%) |
Mar 25, 2024 | 14.74 | 15.21 | 14.50 | 14.50 | 1,165,756 | -0.18(-1.23%) |
Mar 22, 2024 | 14.70 | 15.07 | 14.51 | 14.68 | 997,699 | -0.24(-1.61%) |
Mar 21, 2024 | 14.55 | 15.22 | 14.51 | 14.92 | 2,139,379 | +0.45(+3.11%) |
Mar 20, 2024 | 13.85 | 14.63 | 13.53 | 14.47 | 1,755,690 | +0.87(+6.40%) |
Mar 19, 2024 | 13.35 | 13.75 | 13.00 | 13.60 | 2,263,619 | +0.62(+4.78%) |
Mar 18, 2024 | 12.72 | 13.21 | 12.38 | 12.98 | 1,939,660 | +0.28(+2.20%) |
Mar 15, 2024 | 12.88 | 13.23 | 12.68 | 12.70 | 1,532,971 | -0.22(-1.70%) |
Mar 14, 2024 | 13.55 | 13.66 | 12.80 | 12.92 | 2,238,325 | -1.06(-7.58%) |
Mar 13, 2024 | 14.00 | 14.53 | 13.53 | 13.98 | 1,787,928 | -0.28(-1.96%) |
Mar 12, 2024 | 14.41 | 14.65 | 14.17 | 14.26 | 1,275,852 | -0.05(-0.35%) |
Mar 11, 2024 | 14.88 | 15.00 | 13.95 | 14.31 | 1,890,901 | -0.45(-3.05%) |
Mar 08, 2024 | 15.07 | 16.24 | 14.64 | 14.76 | 2,787,244 | -0.08(-0.54%) |
Mar 07, 2024 | 15.01 | 15.22 | 14.44 | 14.84 | 1,985,651 | -0.06(-0.40%) |
Mar 06, 2024 | 14.98 | 15.85 | 14.23 | 14.90 | 3,211,056 | +0.16(+1.09%) |
Mar 05, 2024 | 14.74 | 15.21 | 14.53 | 14.74 | 2,329,822 | -0.22(-1.47%) |
Mar 04, 2024 | 15.50 | 15.94 | 14.77 | 14.96 | 2,621,406 | -0.45(-2.92%) |
Mar 01, 2024 | 16.29 | 16.29 | 14.89 | 15.41 | 3,475,632 | -0.57(-3.57%) |
Feb 29, 2024 | 15.05 | 16.50 | 15.05 | 15.98 | 5,213,427 | +1.90(+13.49%) |
Feb 28, 2024 | 15.40 | 15.60 | 14.03 | 14.08 | 2,895,183 | -1.34(-8.69%) |
Feb 27, 2024 | 15.15 | 15.98 | 14.65 | 15.42 | 3,206,302 | +0.69(+4.68%) |
Feb 26, 2024 | 14.04 | 15.51 | 14.04 | 14.73 | 6,336,839 | +0.58(+4.10%) |
Feb 23, 2024 | 13.74 | 14.68 | 12.14 | 14.15 | 19,663,422 | -6.20(-30.47%) |
Feb 22, 2024 | 19.97 | 20.87 | 19.25 | 20.35 | 6,801,861 | +1.16(+6.04%) |
Feb 21, 2024 | 19.00 | 19.60 | 18.48 | 19.19 | 2,515,991 | -0.64(-3.23%) |
Feb 20, 2024 | 20.72 | 21.34 | 18.87 | 19.83 | 2,839,148 | -1.51(-7.08%) |
Feb 16, 2024 | 22.90 | 24.75 | 21.25 | 21.34 | 5,203,287 | -1.07(-4.77%) |
Feb 15, 2024 | 21.15 | 22.86 | 20.40 | 22.41 | 3,715,604 | +1.53(+7.33%) |
Feb 14, 2024 | 20.30 | 21.16 | 19.91 | 20.88 | 3,142,238 | +2.11(+11.24%) |
Feb 13, 2024 | 19.85 | 19.88 | 18.35 | 18.77 | 4,337,599 | -2.24(-10.66%) |
Feb 12, 2024 | 20.56 | 22.35 | 20.13 | 21.01 | 3,759,287 | +0.98(+4.89%) |
Feb 09, 2024 | 19.02 | 20.15 | 17.72 | 20.03 | 3,470,277 | +1.14(+6.03%) |
Feb 08, 2024 | 18.94 | 20.06 | 18.75 | 18.89 | 3,369,839 | -0.24(-1.25%) |
Feb 07, 2024 | 19.19 | 19.92 | 18.76 | 19.13 | 2,035,242 | -0.23(-1.19%) |
Feb 06, 2024 | 20.16 | 20.64 | 18.86 | 19.36 | 3,799,980 | -0.38(-1.93%) |
Feb 05, 2024 | 18.93 | 19.79 | 17.55 | 19.74 | 4,485,448 | +0.91(+4.83%) |
Feb 02, 2024 | 16.49 | 18.99 | 16.32 | 18.83 | 4,200,860 | +2.31(+13.98%) |
Feb 01, 2024 | 15.94 | 16.83 | 15.80 | 16.52 | 1,937,193 | +0.79(+5.02%) |
Jan 31, 2024 | 16.42 | 16.82 | 15.68 | 15.73 | 2,254,095 | -0.96(-5.75%) |
Jan 30, 2024 | 17.15 | 18.04 | 16.63 | 16.69 | 4,363,850 | +0.73(+4.54%) |
Jan 29, 2024 | 15.03 | 16.03 | 14.80 | 15.96 | 2,716,469 | +0.97(+6.50%) |
Jan 26, 2024 | 16.22 | 16.35 | 14.88 | 14.99 | 2,258,312 | -1.35(-8.26%) |
Jan 25, 2024 | 16.89 | 17.13 | 16.15 | 16.34 | 1,690,792 | -0.25(-1.51%) |
Jan 24, 2024 | 18.50 | 18.80 | 16.55 | 16.59 | 1,939,920 | -1.54(-8.49%) |
Jan 23, 2024 | 17.18 | 18.63 | 17.18 | 18.13 | 3,003,980 | +1.03(+6.02%) |
Jan 22, 2024 | 16.10 | 17.19 | 15.89 | 17.10 | 2,394,072 | +1.29(+8.16%) |
Jan 19, 2024 | 16.61 | 16.80 | 15.02 | 15.81 | 3,534,010 | -0.81(-4.87%) |
Jan 18, 2024 | 17.43 | 18.16 | 16.42 | 16.62 | 2,800,090 | -0.24(-1.42%) |
Jan 17, 2024 | 16.63 | 17.50 | 16.30 | 16.86 | 1,900,882 | -0.43(-2.49%) |
Jan 16, 2024 | 17.06 | 17.98 | 16.58 | 17.29 | 2,419,214 | -0.12(-0.69%) |
Jan 12, 2024 | 18.03 | 18.57 | 17.26 | 17.41 | 1,902,364 | -0.93(-5.07%) |
Jan 11, 2024 | 21.66 | 21.83 | 16.78 | 18.34 | 8,281,841 | -3.26(-15.09%) |
Jan 10, 2024 | 22.12 | 22.85 | 21.34 | 21.60 | 2,225,019 | -0.17(-0.78%) |
Jan 09, 2024 | 19.88 | 22.01 | 19.51 | 21.77 | 2,680,573 | +1.59(+7.88%) |
Jan 08, 2024 | 20.10 | 21.28 | 19.48 | 20.18 | 2,617,577 | +0.03(+0.15%) |
Jan 05, 2024 | 18.41 | 20.29 | 17.92 | 20.15 | 3,043,342 | +1.62(+8.74%) |
Jan 04, 2024 | 17.50 | 18.56 | 17.38 | 18.53 | 2,058,826 | +1.07(+6.13%) |
Jan 03, 2024 | 18.00 | 18.68 | 17.44 | 17.46 | 1,937,893 | -1.23(-6.58%) |
Jan 02, 2024 | 18.82 | 19.00 | 17.51 | 18.69 | 2,869,769 | -0.63(-3.26%) |
Dec 29, 2023 | 21.76 | 22.16 | 17.72 | 19.32 | 7,633,687 | -2.58(-11.78%) |
Dec 28, 2023 | 22.48 | 22.75 | 21.51 | 21.90 | 1,659,401 | -0.62(-2.75%) |
Dec 27, 2023 | 22.88 | 22.95 | 21.85 | 22.52 | 1,973,556 | -0.30(-1.31%) |
Dec 26, 2023 | 21.20 | 23.66 | 21.18 | 22.82 | 3,013,682 | +1.92(+9.19%) |
Dec 22, 2023 | 20.82 | 21.62 | 19.87 | 20.90 | 2,219,133 | +0.16(+0.77%) |
Dec 21, 2023 | 21.19 | 21.86 | 19.51 | 20.74 | 3,613,494 | +0.12(+0.58%) |
Dec 20, 2023 | 22.70 | 22.77 | 20.60 | 20.62 | 2,865,140 | -2.39(-10.39%) |
Dec 19, 2023 | 22.92 | 24.08 | 22.12 | 23.01 | 2,990,931 | +0.51(+2.27%) |
Dec 18, 2023 | 22.16 | 23.25 | 21.48 | 22.50 | 2,611,224 | +0.77(+3.57%) |
Dec 15, 2023 | 23.71 | 23.95 | 20.82 | 21.73 | 4,570,982 | -1.46(-6.32%) |
Dec 14, 2023 | 22.00 | 23.68 | 21.60 | 23.19 | 3,949,016 | +1.57(+7.26%) |
Dec 13, 2023 | 18.77 | 21.65 | 18.64 | 21.62 | 5,595,197 | +3.04(+16.36%) |
Dec 12, 2023 | 18.51 | 19.43 | 18.00 | 18.58 | 2,353,221 | +0.02(+0.11%) |
Dec 11, 2023 | 19.80 | 19.80 | 18.01 | 18.56 | 2,809,615 | -1.20(-6.07%) |
Dec 08, 2023 | 17.83 | 19.84 | 17.83 | 19.76 | 4,883,781 | +2.10(+11.89%) |
Dec 07, 2023 | 17.16 | 18.33 | 16.80 | 17.66 | 2,458,931 | +0.44(+2.56%) |
Dec 06, 2023 | 16.52 | 18.66 | 16.41 | 17.22 | 5,098,150 | +1.09(+6.76%) |
Dec 05, 2023 | 16.43 | 16.73 | 15.80 | 16.13 | 1,633,911 | -0.55(-3.30%) |
Dec 04, 2023 | 16.12 | 17.02 | 15.99 | 16.68 | 3,203,698 | +0.23(+1.40%) |