Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.38 | 12.67 | 12.29 | 12.37 | 3,394,639 | -0.12(-0.96%) |
Sep 19, 2024 | 13.01 | 13.01 | 12.41 | 12.49 | 2,253,428 | -0.02(-0.16%) |
Sep 18, 2024 | 12.90 | 13.00 | 12.50 | 12.51 | 1,552,711 | -0.33(-2.57%) |
Sep 17, 2024 | 13.26 | 13.28 | 12.80 | 12.84 | 1,689,402 | -0.28(-2.13%) |
Sep 16, 2024 | 13.01 | 13.29 | 12.98 | 13.12 | 1,308,342 | +0.16(+1.23%) |
Sep 13, 2024 | 12.65 | 12.97 | 12.41 | 12.96 | 1,562,726 | +0.35(+2.78%) |
Sep 12, 2024 | 12.61 | 12.83 | 12.53 | 12.61 | 1,340,203 | +0.06(+0.48%) |
Sep 11, 2024 | 12.51 | 12.73 | 11.75 | 12.55 | 5,043,732 | -0.92(-6.83%) |
Sep 10, 2024 | 13.52 | 13.59 | 13.21 | 13.47 | 2,200,602 | +0.02(+0.15%) |
Sep 09, 2024 | 13.40 | 13.72 | 13.09 | 13.45 | 3,382,704 | +0.32(+2.44%) |
Sep 06, 2024 | 13.17 | 13.33 | 12.97 | 13.13 | 1,519,352 | -0.10(-0.76%) |
Sep 05, 2024 | 13.09 | 13.44 | 12.97 | 13.23 | 1,418,342 | +0.16(+1.22%) |
Sep 04, 2024 | 13.17 | 13.23 | 12.87 | 13.07 | 1,540,781 | -0.14(-1.06%) |
Sep 03, 2024 | 13.68 | 13.74 | 13.08 | 13.21 | 1,683,406 | -0.66(-4.76%) |
Aug 30, 2024 | 13.67 | 13.87 | 13.60 | 13.87 | 1,599,292 | +0.32(+2.36%) |
Aug 29, 2024 | 13.62 | 13.69 | 13.34 | 13.55 | 1,291,859 | -0.01(-0.07%) |
Aug 28, 2024 | 13.30 | 13.60 | 13.26 | 13.56 | 1,141,384 | +0.26(+1.95%) |
Aug 27, 2024 | 13.53 | 13.60 | 13.28 | 13.30 | 1,443,531 | -0.35(-2.56%) |
Aug 26, 2024 | 14.16 | 14.23 | 13.62 | 13.65 | 1,768,159 | -0.57(-4.01%) |
Aug 23, 2024 | 13.74 | 14.25 | 13.66 | 14.22 | 1,465,740 | +0.52(+3.80%) |
Aug 22, 2024 | 13.73 | 13.94 | 13.59 | 13.70 | 1,222,213 | -0.03(-0.22%) |
Aug 21, 2024 | 13.45 | 13.97 | 13.43 | 13.73 | 2,229,440 | +0.31(+2.31%) |
Aug 20, 2024 | 13.17 | 13.58 | 13.14 | 13.42 | 1,760,995 | +0.20(+1.51%) |
Aug 19, 2024 | 13.07 | 13.27 | 12.92 | 13.22 | 1,234,441 | +0.20(+1.54%) |
Aug 16, 2024 | 13.07 | 13.28 | 12.93 | 13.02 | 1,080,352 | -0.09(-0.69%) |
Aug 15, 2024 | 13.27 | 13.32 | 12.69 | 13.11 | 2,262,193 | +0.03(+0.23%) |
Aug 14, 2024 | 13.01 | 13.35 | 12.77 | 13.08 | 2,992,735 | +0.77(+6.26%) |
Aug 13, 2024 | 12.71 | 12.76 | 12.20 | 12.31 | 1,780,250 | -0.38(-2.99%) |
Aug 12, 2024 | 12.26 | 12.79 | 12.18 | 12.69 | 2,925,493 | +0.47(+3.85%) |
Aug 09, 2024 | 12.45 | 12.55 | 12.04 | 12.22 | 2,510,679 | -0.24(-1.93%) |
Aug 08, 2024 | 12.34 | 12.53 | 12.11 | 12.46 | 2,352,396 | +0.34(+2.81%) |
Aug 07, 2024 | 13.00 | 13.07 | 11.83 | 12.12 | 5,739,287 | -0.71(-5.53%) |
Aug 06, 2024 | 12.53 | 13.12 | 12.50 | 12.83 | 2,533,919 | +0.30(+2.39%) |
Aug 05, 2024 | 12.31 | 12.84 | 12.01 | 12.53 | 4,618,219 | -0.71(-5.36%) |
Aug 02, 2024 | 13.41 | 13.65 | 13.14 | 13.24 | 2,387,482 | -0.53(-3.85%) |
Aug 01, 2024 | 14.45 | 14.47 | 13.74 | 13.77 | 3,042,880 | -0.73(-5.03%) |
Jul 31, 2024 | 14.71 | 14.79 | 14.31 | 14.50 | 2,384,490 | +0.03(+0.21%) |
Jul 30, 2024 | 15.21 | 15.30 | 14.30 | 14.47 | 2,918,711 | -0.59(-3.92%) |
Jul 29, 2024 | 15.80 | 15.84 | 15.02 | 15.06 | 2,395,915 | -0.62(-3.95%) |
Jul 26, 2024 | 15.61 | 15.86 | 15.55 | 15.68 | 1,454,917 | +0.31(+2.02%) |
Jul 25, 2024 | 15.65 | 15.80 | 15.30 | 15.37 | 1,937,200 | -0.24(-1.54%) |
Jul 24, 2024 | 16.20 | 16.42 | 15.54 | 15.61 | 2,098,332 | -0.84(-5.11%) |
Jul 23, 2024 | 16.14 | 16.48 | 16.01 | 16.45 | 1,676,951 | +0.25(+1.54%) |
Jul 22, 2024 | 15.84 | 16.47 | 15.76 | 16.20 | 2,520,107 | -0.14(-0.86%) |
Jul 19, 2024 | 16.68 | 16.81 | 16.30 | 16.34 | 2,456,113 | -0.37(-2.21%) |
Jul 18, 2024 | 17.17 | 17.41 | 16.50 | 16.71 | 2,418,989 | -0.51(-2.96%) |
Jul 17, 2024 | 17.49 | 18.05 | 17.15 | 17.22 | 4,141,847 | -0.74(-4.12%) |
Jul 16, 2024 | 17.49 | 18.01 | 17.34 | 17.96 | 3,097,985 | +0.53(+3.04%) |
Jul 15, 2024 | 17.55 | 17.80 | 17.11 | 17.43 | 6,978,736 | +1.49(+9.35%) |
Jul 12, 2024 | 15.70 | 16.30 | 15.64 | 15.94 | 2,459,235 | +0.37(+2.38%) |
Jul 11, 2024 | 15.42 | 15.66 | 14.92 | 15.57 | 2,183,855 | +0.46(+3.04%) |
Jul 10, 2024 | 15.07 | 15.45 | 14.98 | 15.11 | 1,769,410 | +0.14(+0.94%) |
Jul 09, 2024 | 15.06 | 15.10 | 14.86 | 14.97 | 1,636,728 | -0.09(-0.60%) |
Jul 08, 2024 | 14.89 | 15.07 | 14.72 | 15.06 | 1,544,961 | +0.23(+1.55%) |
Jul 05, 2024 | 14.80 | 15.01 | 14.57 | 14.83 | 1,773,875 | -0.16(-1.07%) |
Jul 03, 2024 | 15.29 | 15.37 | 14.67 | 14.99 | 1,832,012 | -0.30(-1.96%) |
Jul 02, 2024 | 15.04 | 15.45 | 14.87 | 15.29 | 2,786,671 | +0.26(+1.73%) |
Jul 01, 2024 | 14.40 | 15.57 | 14.15 | 15.03 | 4,521,788 | +0.67(+4.67%) |
Jun 28, 2024 | 14.27 | 14.50 | 13.96 | 14.36 | 5,869,624 | +0.85(+6.29%) |
Jun 27, 2024 | 13.08 | 13.60 | 13.08 | 13.51 | 1,863,111 | +0.25(+1.89%) |
Jun 26, 2024 | 13.33 | 14.03 | 13.18 | 13.26 | 3,933,892 | -0.07(-0.53%) |
Jun 25, 2024 | 12.85 | 13.34 | 12.77 | 13.33 | 1,736,017 | +0.49(+3.82%) |
Jun 24, 2024 | 12.66 | 12.94 | 12.55 | 12.84 | 1,608,650 | +0.28(+2.23%) |
Jun 21, 2024 | 12.69 | 12.77 | 12.51 | 12.56 | 4,099,846 | -0.11(-0.87%) |
Jun 20, 2024 | 12.80 | 12.94 | 12.64 | 12.67 | 1,889,196 | -0.18(-1.40%) |
Jun 18, 2024 | 13.10 | 13.21 | 12.80 | 12.85 | 1,288,166 | -0.25(-1.91%) |
Jun 17, 2024 | 13.01 | 13.10 | 12.73 | 13.10 | 1,565,285 | +0.05(+0.38%) |
Jun 14, 2024 | 13.05 | 13.37 | 12.99 | 13.05 | 1,567,496 | -0.06(-0.46%) |
Jun 13, 2024 | 12.75 | 13.19 | 12.73 | 13.11 | 1,691,858 | +0.31(+2.42%) |
Jun 12, 2024 | 13.63 | 13.70 | 12.74 | 12.80 | 2,938,873 | -0.64(-4.76%) |
Jun 11, 2024 | 13.40 | 13.48 | 12.77 | 13.44 | 3,728,657 | -0.24(-1.75%) |
Jun 10, 2024 | 14.20 | 14.20 | 13.64 | 13.68 | 1,823,361 | -0.11(-0.80%) |
Jun 07, 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 1,115,134 | -0.14(-1.01%) |
Jun 06, 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 1,562,493 | -0.30(-2.11%) |
Jun 05, 2024 | 14.98 | 15.05 | 14.21 | 14.23 | 3,000,532 | -0.86(-5.70%) |
Jun 04, 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 2,856,157 | +0.12(+0.80%) |
Jun 03, 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 3,617,237 | +0.43(+2.96%) |
May 31, 2024 | 14.14 | 14.54 | 14.11 | 14.54 | 1,767,621 | +0.40(+2.83%) |
May 30, 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 2,111,316 | +0.46(+3.36%) |
May 29, 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 1,222,830 | -0.22(-1.58%) |
May 28, 2024 | 14.02 | 14.08 | 13.71 | 13.90 | 1,418,984 | -0.02(-0.14%) |
May 24, 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 1,203,227 | +0.03(+0.22%) |
May 23, 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 1,526,191 | -0.31(-2.18%) |
May 22, 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 2,283,671 | +0.36(+2.60%) |
May 21, 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 1,677,936 | +0.26(+1.91%) |
May 20, 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 1,925,089 | +0.16(+1.19%) |
May 17, 2024 | 13.29 | 13.57 | 13.23 | 13.42 | 2,290,780 | +0.19(+1.44%) |
May 16, 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 3,067,030 | +0.52(+4.09%) |
May 15, 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 3,911,291 | -0.41(-3.12%) |
May 14, 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 3,017,192 | +0.04(+0.31%) |
May 13, 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 2,983,815 | -0.40(-2.97%) |
May 10, 2024 | 13.63 | 13.63 | 13.43 | 13.48 | 2,343,462 | -0.15(-1.10%) |
May 09, 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 2,573,022 | +0.03(+0.22%) |
May 08, 2024 | 13.44 | 13.65 | 13.18 | 13.60 | 2,492,997 | -0.03(-0.22%) |
May 07, 2024 | 13.66 | 13.97 | 12.91 | 13.63 | 5,864,315 | -0.80(-5.54%) |
May 06, 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 2,930,382 | -0.22(-1.50%) |
May 03, 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 1,487,520 | -0.33(-2.20%) |
May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 1,568,843 | +0.24(+1.63%) |
May 01, 2024 | 14.83 | 15.06 | 14.73 | 14.74 | 1,795,317 | -0.12(-0.81%) |
Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 1,593,201 | -0.17(-1.13%) |
Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 1,695,724 | +0.16(+1.08%) |
Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 1,279,624 | +0.08(+0.54%) |
Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 2,288,196 | -0.28(-1.86%) |
Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 1,409,281 | +0.08(+0.53%) |
Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 2,434,249 | +0.13(+0.87%) |
Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 2,833,906 | +0.29(+1.99%) |
Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 2,633,668 | -0.20(-1.35%) |
Apr 18, 2024 | 14.99 | 15.18 | 14.64 | 14.77 | 2,601,165 | -0.22(-1.47%) |
Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 3,289,310 | -0.19(-1.25%) |
Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 1,970,095 | -0.02(-0.13%) |
Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 2,489,789 | -0.17(-1.11%) |
Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 1,494,900 | -0.31(-1.98%) |
Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 1,704,048 | +0.09(+0.58%) |
Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 2,751,188 | -0.33(-2.07%) |
Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 3,326,365 | -0.01(-0.06%) |
Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 3,135,242 | +0.79(+5.22%) |
Apr 05, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 5,300,176 | +1.09(+7.76%) |
Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 1,718,367 | -0.01(-0.07%) |
Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 1,859,180 | +0.15(+1.08%) |
Apr 02, 2024 | 14.11 | 14.13 | 13.64 | 13.91 | 2,701,999 | -0.35(-2.45%) |
Apr 01, 2024 | 14.17 | 14.47 | 13.90 | 14.26 | 3,967,251 | +0.14(+0.99%) |
Mar 28, 2024 | 14.20 | 14.00 | 14.00 | 14.12 | 2,475,718 | -0.09(-0.63%) |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 2,450,538 | -0.31(-2.13%) |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 2,345,614 | -0.05(-0.34%) |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 2,547,847 | -0.05(-0.34%) |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 2,471,224 | -0.12(-0.81%) |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 6,022,331 | +0.68(+4.84%) |
Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 4,315,684 | +0.97(+7.41%) |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 4,042,770 | +0.22(+1.71%) |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 2,226,958 | -0.28(-2.13%) |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 6,999,867 | +0.67(+5.37%) |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 3,725,465 | +0.18(+1.46%) |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 3,929,501 | +0.44(+3.71%) |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 3,031,453 | -0.04(-0.34%) |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 1,161,662 | -0.03(-0.25%) |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 1,164,566 | -0.05(-0.42%) |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 1,136,848 | +0.04(+0.34%) |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 1,723,118 | +0.23(+1.96%) |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 1,429,022 | -0.04(-0.34%) |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 1,943,206 | -0.34(-2.81%) |
Mar 01, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 1,907,025 | -0.18(-1.47%) |
Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 1,519,126 | +0.14(+1.15%) |
Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 1,923,423 | -0.06(-0.49%) |
Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 1,491,189 | +0.12(+0.99%) |
Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 2,196,310 | +0.31(+2.64%) |
Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 1,153,479 | -0.08(-0.68%) |
Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 2,382,279 | -0.08(-0.67%) |
Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 2,223,633 | -0.02(-0.17%) |
Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 3,167,844 | -0.29(-2.37%) |
Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 6,309,015 | +0.44(+3.73%) |
Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 5,873,769 | +0.68(+6.12%) |
Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 4,531,484 | -0.17(-1.51%) |
Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 2,253,567 | -0.33(-2.84%) |
Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 2,779,860 | +0.05(+0.43%) |
Feb 09, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 5,042,849 | -0.46(-3.83%) |
Feb 08, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 4,676,504 | +0.57(+4.98%) |
Feb 07, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 2,711,112 | +0.21(+1.87%) |
Feb 06, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 1,949,799 | -0.21(-1.83%) |
Feb 05, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 3,449,859 | +0.11(+0.97%) |
Feb 02, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 2,131,859 | -0.11(-0.96%) |
Feb 01, 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 2,369,173 | +0.33(+2.97%) |
Jan 31, 2024 | 11.56 | 11.57 | 11.03 | 11.12 | 2,417,993 | -0.48(-4.14%) |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 1,491,905 | -0.08(-0.68%) |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 2,666,461 | +0.25(+2.19%) |
Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 2,336,624 | +0.15(+1.33%) |
Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 3,683,913 | -0.54(-4.57%) |
Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 3,844,152 | +0.17(+1.46%) |
Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 2,403,620 | +0.17(+1.48%) |
Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 3,239,404 | +0.55(+5.03%) |
Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 2,756,524 | +0.20(+1.86%) |
Jan 18, 2024 | 10.52 | 10.79 | 10.47 | 10.73 | 2,071,753 | +0.27(+2.58%) |
Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 1,839,912 | -0.28(-2.61%) |
Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 2,293,122 | +0.02(+0.19%) |
Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 1,182,648 | -0.26(-2.37%) |
Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 1,567,711 | +0.01(+0.09%) |
Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 2,471,869 | +0.18(+1.67%) |
Jan 09, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 2,538,975 | -0.17(-1.55%) |
Jan 08, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 2,424,009 | +0.29(+2.72%) |
Jan 05, 2024 | 10.70 | 10.89 | 10.67 | 10.67 | 1,431,195 | -0.06(-0.56%) |
Jan 04, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 1,656,128 | -0.03(-0.28%) |
Jan 03, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 1,419,601 | +0.00(+0.00%) |