Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 14.21 | 14.45 | 14.01 | 14.29 | 104,020 | -0.06(-0.42%) |
Jun 06, 2024 | 14.07 | 14.95 | 13.71 | 14.35 | 157,584 | +0.25(+1.77%) |
Jun 05, 2024 | 14.84 | 15.00 | 14.10 | 14.10 | 249,251 | -0.73(-4.92%) |
Jun 04, 2024 | 14.89 | 15.08 | 14.21 | 14.83 | 175,784 | -0.14(-0.94%) |
Jun 03, 2024 | 15.96 | 16.14 | 14.87 | 14.97 | 209,022 | -0.83(-5.25%) |
May 31, 2024 | 15.11 | 16.45 | 15.11 | 15.80 | 246,228 | +0.70(+4.64%) |
May 30, 2024 | 16.05 | 16.78 | 14.88 | 15.10 | 1,948,473 | +0.26(+1.75%) |
May 29, 2024 | 15.00 | 15.15 | 14.49 | 14.84 | 80,916 | -0.32(-2.11%) |
May 28, 2024 | 15.64 | 15.84 | 15.08 | 15.16 | 106,340 | -0.48(-3.07%) |
May 24, 2024 | 15.97 | 16.03 | 15.60 | 15.64 | 76,844 | -0.22(-1.39%) |
May 23, 2024 | 16.00 | 16.11 | 15.54 | 15.86 | 136,457 | -0.13(-0.81%) |
May 22, 2024 | 16.44 | 16.61 | 15.94 | 15.99 | 76,756 | -0.52(-3.15%) |
May 21, 2024 | 16.81 | 16.90 | 16.41 | 16.51 | 104,398 | -0.29(-1.73%) |
May 20, 2024 | 16.76 | 17.09 | 16.53 | 16.80 | 151,581 | +0.04(+0.24%) |
May 17, 2024 | 17.66 | 17.66 | 16.38 | 16.76 | 230,353 | -0.90(-5.10%) |
May 16, 2024 | 19.47 | 19.73 | 17.43 | 17.66 | 204,335 | +0.43(+2.50%) |
May 15, 2024 | 16.89 | 18.29 | 16.84 | 17.23 | 110,790 | +0.34(+2.01%) |
May 14, 2024 | 16.97 | 17.38 | 16.80 | 16.89 | 432,290 | +0.12(+0.72%) |
May 13, 2024 | 16.93 | 17.10 | 16.39 | 16.77 | 98,214 | -0.06(-0.36%) |
May 10, 2024 | 17.49 | 17.55 | 16.67 | 16.83 | 80,075 | -0.52(-3.00%) |
May 09, 2024 | 17.76 | 17.92 | 17.32 | 17.35 | 82,169 | -0.26(-1.48%) |
May 08, 2024 | 17.74 | 17.79 | 17.50 | 17.61 | 373,420 | -0.09(-0.51%) |
May 07, 2024 | 17.89 | 18.15 | 17.59 | 17.70 | 157,339 | -0.14(-0.78%) |
May 06, 2024 | 17.85 | 17.87 | 17.49 | 17.84 | 88,834 | +0.17(+0.96%) |
May 03, 2024 | 17.83 | 17.97 | 17.30 | 17.67 | 284,562 | +0.01(+0.06%) |
May 02, 2024 | 16.46 | 17.99 | 16.25 | 17.66 | 156,764 | +1.36(+8.34%) |
May 01, 2024 | 15.84 | 16.40 | 15.50 | 16.30 | 355,489 | +0.53(+3.36%) |
Apr 30, 2024 | 15.96 | 16.26 | 15.71 | 15.77 | 121,169 | -0.28(-1.74%) |
Apr 29, 2024 | 15.92 | 16.79 | 15.85 | 16.05 | 306,663 | +0.13(+0.82%) |
Apr 26, 2024 | 15.92 | 16.02 | 14.63 | 15.92 | 668,444 | +0.15(+0.95%) |
Apr 25, 2024 | 16.73 | 16.76 | 15.71 | 15.77 | 228,657 | -1.17(-6.91%) |
Apr 24, 2024 | 17.06 | 17.27 | 16.91 | 16.94 | 90,283 | -0.30(-1.74%) |
Apr 23, 2024 | 17.56 | 18.21 | 17.18 | 17.24 | 90,649 | -0.30(-1.71%) |
Apr 22, 2024 | 17.17 | 17.67 | 16.96 | 17.54 | 405,133 | +0.30(+1.74%) |
Apr 19, 2024 | 16.22 | 17.26 | 16.17 | 17.24 | 232,609 | +0.85(+5.19%) |
Apr 18, 2024 | 16.99 | 16.99 | 16.31 | 16.39 | 200,027 | -0.62(-3.64%) |
Apr 17, 2024 | 17.16 | 17.40 | 16.83 | 17.01 | 118,137 | -0.22(-1.28%) |
Apr 16, 2024 | 17.93 | 18.00 | 17.19 | 17.23 | 73,871 | -0.86(-4.75%) |
Apr 15, 2024 | 18.20 | 18.44 | 17.83 | 18.09 | 107,808 | -0.22(-1.20%) |
Apr 12, 2024 | 19.60 | 19.60 | 18.16 | 18.31 | 240,726 | -1.38(-7.01%) |
Apr 11, 2024 | 19.37 | 19.80 | 19.31 | 19.69 | 66,321 | +0.31(+1.60%) |
Apr 10, 2024 | 19.39 | 19.87 | 19.21 | 19.38 | 138,630 | -0.52(-2.61%) |
Apr 09, 2024 | 19.73 | 20.15 | 19.57 | 19.90 | 169,640 | +0.30(+1.53%) |
Apr 08, 2024 | 20.00 | 20.00 | 19.06 | 19.60 | 147,252 | -0.37(-1.85%) |
Apr 05, 2024 | 19.67 | 20.11 | 19.62 | 19.97 | 86,477 | +0.07(+0.35%) |
Apr 04, 2024 | 20.40 | 20.89 | 19.80 | 19.90 | 245,206 | -0.10(-0.50%) |
Apr 03, 2024 | 19.49 | 20.57 | 19.43 | 20.00 | 322,697 | +0.36(+1.83%) |
Apr 02, 2024 | 20.49 | 20.68 | 19.59 | 19.64 | 652,227 | -1.14(-5.49%) |
Apr 01, 2024 | 21.83 | 22.04 | 20.42 | 20.78 | 230,306 | -0.82(-3.80%) |
Mar 28, 2024 | 18.00 | 21.86 | 21.86 | 21.60 | 606,291 | +3.44(+18.94%) |
Mar 27, 2024 | 17.70 | 18.20 | 17.25 | 18.16 | 196,485 | +0.64(+3.65%) |
Mar 26, 2024 | 17.81 | 18.20 | 17.48 | 17.52 | 179,595 | -0.28(-1.57%) |
Mar 25, 2024 | 17.93 | 18.71 | 17.77 | 17.80 | 83,853 | +0.02(+0.11%) |
Mar 22, 2024 | 17.48 | 17.84 | 17.38 | 17.78 | 88,729 | +0.16(+0.91%) |
Mar 21, 2024 | 17.87 | 18.10 | 17.49 | 17.62 | 326,122 | -0.17(-0.96%) |
Mar 20, 2024 | 18.00 | 18.29 | 17.35 | 17.79 | 640,867 | -0.21(-1.17%) |
Mar 19, 2024 | 17.84 | 18.09 | 17.66 | 18.00 | 64,190 | +0.17(+0.95%) |
Mar 18, 2024 | 17.85 | 18.00 | 17.54 | 17.83 | 287,565 | +0.08(+0.45%) |
Mar 15, 2024 | 17.68 | 18.06 | 17.31 | 17.75 | 268,932 | -0.06(-0.34%) |
Mar 14, 2024 | 18.05 | 18.05 | 17.40 | 17.81 | 515,924 | -0.15(-0.84%) |
Mar 13, 2024 | 17.82 | 18.37 | 17.69 | 17.96 | 498,907 | +0.11(+0.62%) |
Mar 12, 2024 | 17.75 | 18.18 | 17.56 | 17.85 | 1,036,355 | -0.05(-0.28%) |
Mar 11, 2024 | 18.57 | 18.57 | 17.81 | 17.90 | 638,428 | -0.66(-3.56%) |
Mar 08, 2024 | 18.16 | 18.95 | 18.13 | 18.56 | 187,041 | +0.62(+3.46%) |
Mar 07, 2024 | 18.38 | 18.66 | 17.72 | 17.94 | 126,047 | -0.25(-1.37%) |
Mar 06, 2024 | 18.41 | 18.41 | 17.92 | 18.19 | 60,421 | -0.01(-0.05%) |
Mar 05, 2024 | 18.44 | 18.93 | 18.09 | 18.20 | 93,410 | -0.29(-1.57%) |
Mar 04, 2024 | 17.70 | 18.55 | 17.25 | 18.49 | 309,833 | +1.06(+6.08%) |
Mar 01, 2024 | 15.46 | 17.45 | 15.46 | 17.43 | 392,465 | +1.87(+12.02%) |
Feb 29, 2024 | 16.02 | 16.18 | 15.10 | 15.56 | 343,783 | -0.18(-1.14%) |
Feb 28, 2024 | 15.96 | 16.29 | 15.67 | 15.74 | 149,294 | -0.23(-1.44%) |
Feb 27, 2024 | 15.55 | 16.02 | 15.28 | 15.97 | 91,177 | +0.62(+4.04%) |
Feb 26, 2024 | 15.42 | 15.59 | 15.12 | 15.35 | 228,195 | +0.01(+0.07%) |
Feb 23, 2024 | 15.05 | 15.57 | 15.05 | 15.34 | 136,266 | +0.34(+2.27%) |
Feb 22, 2024 | 14.98 | 15.85 | 14.73 | 15.00 | 185,253 | +0.65(+4.53%) |
Feb 21, 2024 | 14.15 | 14.41 | 13.74 | 14.35 | 87,254 | -0.05(-0.35%) |
Feb 20, 2024 | 15.08 | 15.39 | 14.14 | 14.40 | 138,081 | -0.84(-5.51%) |
Feb 16, 2024 | 15.88 | 16.21 | 15.01 | 15.24 | 157,322 | -0.63(-3.97%) |
Feb 15, 2024 | 15.72 | 16.02 | 15.32 | 15.87 | 122,952 | +0.41(+2.65%) |
Feb 14, 2024 | 15.10 | 15.60 | 15.10 | 15.46 | 87,709 | +0.43(+2.86%) |
Feb 13, 2024 | 15.67 | 15.90 | 15.00 | 15.03 | 89,666 | -0.94(-5.89%) |
Feb 12, 2024 | 15.15 | 16.12 | 15.04 | 15.97 | 352,018 | +0.97(+6.47%) |
Feb 09, 2024 | 14.37 | 15.08 | 14.33 | 15.00 | 69,788 | +0.53(+3.66%) |
Feb 08, 2024 | 14.83 | 14.83 | 14.36 | 14.47 | 99,484 | -0.15(-1.03%) |
Feb 07, 2024 | 15.70 | 15.72 | 14.52 | 14.62 | 53,583 | -1.10(-7.00%) |
Feb 06, 2024 | 15.48 | 16.11 | 15.48 | 15.72 | 78,350 | +0.20(+1.29%) |
Feb 05, 2024 | 15.44 | 15.72 | 15.43 | 15.52 | 53,224 | +0.05(+0.32%) |
Feb 02, 2024 | 15.11 | 15.89 | 15.03 | 15.47 | 91,402 | +0.24(+1.58%) |
Feb 01, 2024 | 15.16 | 15.89 | 15.04 | 15.23 | 90,736 | +0.13(+0.86%) |
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 236,587 | -0.11(-0.72%) |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 35,074 | +0.18(+1.20%) |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 151,833 | +0.30(+2.04%) |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 298,943 | +0.09(+0.61%) |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 56,787 | +0.20(+1.39%) |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 237,476 | -0.80(-5.25%) |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 125,775 | +0.48(+3.25%) |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 201,128 | +0.00(+0.00%) |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 49,039 | +0.01(+0.07%) |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 52,071 | +0.08(+0.55%) |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 58,733 | +0.17(+1.17%) |
Jan 16, 2024 | 14.22 | 14.92 | 14.27 | 14.50 | 186,458 | +0.13(+0.90%) |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 39,336 | -0.04(-0.28%) |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 1,935,710 | -0.18(-1.23%) |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 32,084 | +0.01(+0.07%) |
Jan 09, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 61,958 | +0.47(+3.33%) |
Jan 08, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 29,980 | +0.37(+2.69%) |
Jan 05, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 52,167 | -0.30(-2.14%) |
Jan 04, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 72,870 | -0.07(-0.50%) |
Jan 03, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 71,723 | -0.67(-4.53%) |