Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 20.88 | 21.16 | 20.61 | 20.83 | 411,960 | -0.24(-1.14%) |
Jun 06, 2024 | 21.54 | 21.71 | 20.72 | 21.07 | 479,664 | -0.64(-2.95%) |
Jun 05, 2024 | 21.20 | 22.30 | 21.08 | 21.71 | 417,611 | +0.60(+2.84%) |
Jun 04, 2024 | 21.05 | 22.15 | 20.98 | 21.11 | 568,582 | -0.15(-0.71%) |
Jun 03, 2024 | 22.03 | 22.72 | 21.22 | 21.26 | 667,624 | -0.51(-2.34%) |
May 31, 2024 | 20.82 | 22.04 | 20.57 | 21.77 | 1,959,115 | +1.19(+5.78%) |
May 30, 2024 | 21.47 | 21.71 | 20.53 | 20.58 | 633,633 | -0.69(-3.24%) |
May 29, 2024 | 21.02 | 21.84 | 21.02 | 21.27 | 504,439 | -0.08(-0.37%) |
May 28, 2024 | 22.16 | 22.30 | 20.94 | 21.35 | 683,269 | -0.58(-2.64%) |
May 24, 2024 | 21.73 | 22.14 | 21.65 | 21.93 | 385,326 | +0.40(+1.86%) |
May 23, 2024 | 22.51 | 22.72 | 21.49 | 21.53 | 588,469 | -0.74(-3.32%) |
May 22, 2024 | 22.16 | 22.72 | 22.07 | 22.27 | 563,941 | +0.23(+1.04%) |
May 21, 2024 | 22.63 | 22.66 | 21.80 | 22.04 | 556,737 | -0.70(-3.08%) |
May 20, 2024 | 22.14 | 22.79 | 22.10 | 22.74 | 376,140 | +0.56(+2.52%) |
May 17, 2024 | 22.52 | 22.75 | 21.59 | 22.18 | 491,374 | -0.27(-1.20%) |
May 16, 2024 | 21.84 | 22.89 | 21.36 | 22.45 | 712,038 | +0.79(+3.65%) |
May 15, 2024 | 21.64 | 21.85 | 21.11 | 21.66 | 429,262 | +0.57(+2.70%) |
May 14, 2024 | 20.81 | 21.75 | 20.81 | 21.09 | 495,414 | +0.37(+1.79%) |
May 13, 2024 | 21.21 | 21.48 | 20.58 | 20.72 | 384,403 | -0.31(-1.47%) |
May 10, 2024 | 20.56 | 21.23 | 20.38 | 21.03 | 490,912 | +0.62(+3.04%) |
May 09, 2024 | 19.38 | 20.57 | 19.38 | 20.41 | 645,970 | +1.18(+6.14%) |
May 08, 2024 | 20.16 | 20.54 | 19.21 | 19.23 | 630,114 | -1.33(-6.47%) |
May 07, 2024 | 20.96 | 21.24 | 20.17 | 20.56 | 518,564 | -0.34(-1.63%) |
May 06, 2024 | 20.54 | 21.20 | 20.43 | 20.90 | 536,200 | +0.62(+3.06%) |
May 03, 2024 | 19.46 | 20.30 | 19.35 | 20.28 | 644,255 | +1.38(+7.30%) |
May 02, 2024 | 20.44 | 20.73 | 18.84 | 18.90 | 723,524 | -1.26(-6.25%) |
May 01, 2024 | 18.15 | 20.28 | 16.80 | 20.16 | 1,501,219 | +0.72(+3.70%) |
Apr 30, 2024 | 18.60 | 19.70 | 18.55 | 19.44 | 944,872 | +0.54(+2.86%) |
Apr 29, 2024 | 18.13 | 18.91 | 17.94 | 18.90 | 417,504 | +1.10(+6.18%) |
Apr 26, 2024 | 17.73 | 18.15 | 17.44 | 17.80 | 449,136 | +0.15(+0.85%) |
Apr 25, 2024 | 17.15 | 17.77 | 16.40 | 17.65 | 621,585 | +0.08(+0.46%) |
Apr 24, 2024 | 17.56 | 18.03 | 17.44 | 17.57 | 607,675 | -0.10(-0.57%) |
Apr 23, 2024 | 17.39 | 18.06 | 17.34 | 17.67 | 599,210 | +0.26(+1.49%) |
Apr 22, 2024 | 17.35 | 17.65 | 16.84 | 17.41 | 946,264 | +0.09(+0.52%) |
Apr 19, 2024 | 17.39 | 17.83 | 17.09 | 17.32 | 373,078 | -0.10(-0.57%) |
Apr 18, 2024 | 17.57 | 18.00 | 17.20 | 17.42 | 301,578 | -0.04(-0.23%) |
Apr 17, 2024 | 17.83 | 17.95 | 17.37 | 17.46 | 373,772 | -0.25(-1.41%) |
Apr 16, 2024 | 17.88 | 18.07 | 17.58 | 17.71 | 462,851 | -0.34(-1.88%) |
Apr 15, 2024 | 18.36 | 18.38 | 17.90 | 18.05 | 294,348 | -0.15(-0.82%) |
Apr 12, 2024 | 18.94 | 19.00 | 18.00 | 18.20 | 283,317 | -0.92(-4.81%) |
Apr 11, 2024 | 18.46 | 19.28 | 18.38 | 19.12 | 323,337 | +0.88(+4.82%) |
Apr 10, 2024 | 17.98 | 18.51 | 17.66 | 18.24 | 375,552 | +0.00(+0.00%) |
Apr 09, 2024 | 17.68 | 18.37 | 17.68 | 18.24 | 430,394 | +0.71(+4.05%) |
Apr 08, 2024 | 17.83 | 17.88 | 17.46 | 17.53 | 413,280 | -0.20(-1.13%) |
Apr 05, 2024 | 16.94 | 17.91 | 16.66 | 17.73 | 472,141 | +0.78(+4.60%) |
Apr 04, 2024 | 18.03 | 18.07 | 16.93 | 16.95 | 508,163 | -0.80(-4.51%) |
Apr 03, 2024 | 17.89 | 18.50 | 17.60 | 17.75 | 408,911 | +0.32(+1.84%) |
Apr 02, 2024 | 17.67 | 17.79 | 17.29 | 17.43 | 503,911 | -0.20(-1.13%) |
Apr 01, 2024 | 18.32 | 18.32 | 17.27 | 17.63 | 628,613 | -0.69(-3.77%) |
Mar 28, 2024 | 18.74 | 18.55 | 18.55 | 18.32 | 1,204,271 | -0.39(-2.08%) |
Mar 27, 2024 | 19.16 | 19.16 | 18.47 | 18.71 | 518,252 | -0.32(-1.68%) |
Mar 26, 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 724,070 | +0.60(+3.26%) |
Mar 25, 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 341,396 | -0.19(-1.02%) |
Mar 22, 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 436,776 | -0.27(-1.43%) |
Mar 21, 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 513,317 | -0.08(-0.42%) |
Mar 20, 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 843,732 | +0.55(+2.99%) |
Mar 19, 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 641,909 | +1.43(+8.42%) |
Mar 18, 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 889,683 | +1.14(+7.19%) |
Mar 15, 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 853,913 | +0.15(+0.96%) |
Mar 14, 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 764,704 | +0.22(+1.42%) |
Mar 13, 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 521,787 | -0.40(-2.52%) |
Mar 12, 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 658,465 | -0.12(-0.75%) |
Mar 11, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 1,175,217 | -0.40(-2.44%) |
Mar 08, 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 1,148,613 | +0.42(+2.63%) |
Mar 07, 2024 | 16.58 | 16.82 | 15.93 | 15.98 | 1,531,243 | +0.33(+2.11%) |
Mar 06, 2024 | 17.01 | 17.11 | 15.23 | 15.65 | 970,619 | -1.23(-7.29%) |
Mar 05, 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 1,132,730 | -0.87(-4.90%) |
Mar 04, 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 739,242 | +0.58(+3.38%) |
Mar 01, 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 1,760,345 | -0.82(-4.56%) |
Feb 29, 2024 | 22.25 | 22.52 | 17.39 | 17.99 | 2,541,905 | +0.30(+1.70%) |
Feb 28, 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 1,264,894 | +0.20(+1.14%) |
Feb 27, 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 638,194 | +0.08(+0.46%) |
Feb 26, 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 532,619 | +0.41(+2.41%) |
Feb 23, 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 760,447 | -0.29(-1.68%) |
Feb 22, 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 515,637 | +0.05(+0.29%) |
Feb 21, 2024 | 17.15 | 17.55 | 17.00 | 17.24 | 1,070,801 | +0.09(+0.52%) |
Feb 20, 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 629,299 | -1.10(-6.03%) |
Feb 16, 2024 | 17.32 | 18.32 | 17.32 | 18.25 | 1,129,159 | +0.73(+4.20%) |
Feb 15, 2024 | 16.83 | 17.54 | 16.60 | 17.52 | 724,291 | +1.09(+6.60%) |
Feb 14, 2024 | 16.00 | 16.45 | 15.84 | 16.43 | 610,950 | +0.67(+4.25%) |
Feb 13, 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 574,789 | -0.53(-3.25%) |
Feb 12, 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 778,021 | -0.44(-2.63%) |
Feb 09, 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 1,152,658 | +0.10(+0.60%) |
Feb 08, 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 678,393 | +0.53(+3.29%) |
Feb 07, 2024 | 16.29 | 16.44 | 15.83 | 16.10 | 782,189 | -0.18(-1.11%) |
Feb 06, 2024 | 15.32 | 16.58 | 15.32 | 16.28 | 1,627,770 | +0.94(+6.13%) |
Feb 05, 2024 | 15.32 | 15.72 | 15.20 | 15.34 | 526,622 | -0.10(-0.65%) |
Feb 02, 2024 | 15.24 | 15.51 | 14.84 | 15.44 | 715,723 | -0.12(-0.77%) |
Feb 01, 2024 | 15.23 | 15.59 | 14.80 | 15.56 | 518,397 | +0.43(+2.84%) |
Jan 31, 2024 | 15.21 | 15.71 | 15.10 | 15.13 | 645,762 | -0.06(-0.39%) |
Jan 30, 2024 | 15.61 | 15.69 | 15.07 | 15.19 | 837,253 | -0.54(-3.43%) |
Jan 29, 2024 | 15.15 | 15.80 | 15.12 | 15.73 | 703,987 | +0.58(+3.83%) |
Jan 26, 2024 | 15.21 | 15.21 | 14.68 | 15.15 | 521,925 | -0.06(-0.39%) |
Jan 25, 2024 | 15.17 | 15.38 | 14.90 | 15.21 | 976,281 | +0.26(+1.74%) |
Jan 24, 2024 | 15.04 | 15.49 | 14.78 | 14.95 | 818,429 | +0.11(+0.74%) |
Jan 23, 2024 | 15.24 | 15.40 | 14.55 | 14.84 | 773,786 | -0.13(-0.87%) |
Jan 22, 2024 | 14.74 | 15.51 | 14.65 | 14.97 | 1,574,569 | +0.12(+0.81%) |
Jan 19, 2024 | 14.40 | 15.60 | 14.24 | 14.85 | 2,718,595 | +1.67(+12.67%) |
Jan 18, 2024 | 13.09 | 13.42 | 12.60 | 13.18 | 692,783 | +0.20(+1.54%) |
Jan 17, 2024 | 12.64 | 13.01 | 12.38 | 12.98 | 832,183 | +0.05(+0.39%) |
Jan 16, 2024 | 12.91 | 13.23 | 12.63 | 12.93 | 636,386 | -0.12(-0.92%) |
Jan 12, 2024 | 13.56 | 14.16 | 12.96 | 13.05 | 927,465 | -0.33(-2.47%) |
Jan 11, 2024 | 13.48 | 13.68 | 13.17 | 13.38 | 757,063 | -0.22(-1.62%) |
Jan 10, 2024 | 13.17 | 13.89 | 12.98 | 13.60 | 1,186,265 | +0.52(+3.98%) |
Jan 09, 2024 | 12.37 | 13.25 | 12.27 | 13.08 | 1,469,231 | +0.51(+4.06%) |
Jan 08, 2024 | 11.34 | 12.96 | 11.34 | 12.57 | 823,304 | +1.19(+10.46%) |
Jan 05, 2024 | 11.31 | 11.51 | 11.05 | 11.38 | 357,846 | -0.07(-0.61%) |
Jan 04, 2024 | 11.65 | 11.70 | 11.22 | 11.45 | 575,476 | -0.10(-0.87%) |
Jan 03, 2024 | 12.33 | 12.51 | 11.26 | 11.55 | 796,879 | -0.65(-5.33%) |
Jan 02, 2024 | 12.08 | 12.92 | 12.05 | 12.20 | 770,836 | -0.07(-0.57%) |
Dec 29, 2023 | 12.45 | 12.53 | 12.10 | 12.27 | 514,583 | -0.17(-1.37%) |
Dec 28, 2023 | 12.17 | 12.70 | 12.17 | 12.44 | 385,222 | +0.16(+1.30%) |
Dec 27, 2023 | 12.26 | 12.49 | 12.04 | 12.28 | 433,315 | -0.03(-0.24%) |
Dec 26, 2023 | 11.70 | 12.47 | 11.64 | 12.31 | 525,191 | +0.62(+5.30%) |
Dec 22, 2023 | 11.33 | 11.91 | 11.24 | 11.69 | 815,740 | +0.47(+4.19%) |
Dec 21, 2023 | 10.16 | 11.33 | 10.15 | 11.22 | 735,637 | +1.24(+12.42%) |
Dec 20, 2023 | 10.39 | 10.48 | 9.950 | 9.980 | 395,534 | -0.47(-4.50%) |
Dec 19, 2023 | 10.36 | 11.08 | 10.20 | 10.45 | 675,029 | +0.35(+3.47%) |
Dec 18, 2023 | 10.30 | 10.40 | 10.01 | 10.10 | 566,656 | -0.14(-1.37%) |
Dec 15, 2023 | 10.70 | 10.81 | 10.24 | 10.24 | 1,374,971 | -0.37(-3.49%) |
Dec 14, 2023 | 10.25 | 10.82 | 10.24 | 10.61 | 953,178 | +0.53(+5.26%) |
Dec 13, 2023 | 9.370 | 10.09 | 9.210 | 10.08 | 1,358,461 | +0.67(+7.12%) |
Dec 12, 2023 | 9.430 | 9.530 | 9.050 | 9.410 | 964,290 | -0.04(-0.42%) |
Dec 11, 2023 | 9.740 | 9.760 | 9.230 | 9.450 | 542,933 | -0.27(-2.78%) |
Dec 08, 2023 | 10.05 | 10.15 | 9.690 | 9.720 | 1,045,543 | -0.33(-3.28%) |
Dec 07, 2023 | 9.640 | 10.05 | 9.550 | 10.05 | 1,160,587 | +0.41(+4.25%) |
Dec 06, 2023 | 9.630 | 10.10 | 9.500 | 9.640 | 891,175 | +0.17(+1.80%) |
Dec 05, 2023 | 9.920 | 9.920 | 9.350 | 9.470 | 1,158,457 | -0.48(-4.82%) |
Dec 04, 2023 | 9.730 | 10.02 | 9.522 | 9.950 | 1,103,518 | +0.22(+2.26%) |