Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.37 | 20.40 | 20.01 | 20.07 | 838,431 | -0.40(-1.95%) |
May 21, 2024 | 20.85 | 21.09 | 20.42 | 20.47 | 576,947 | -0.38(-1.82%) |
May 20, 2024 | 21.07 | 21.24 | 20.82 | 20.85 | 563,260 | -0.10(-0.48%) |
May 17, 2024 | 21.44 | 21.48 | 20.63 | 20.95 | 937,285 | -0.44(-2.06%) |
May 16, 2024 | 20.97 | 21.45 | 20.67 | 21.39 | 981,410 | +0.49(+2.34%) |
May 15, 2024 | 21.37 | 21.51 | 20.62 | 20.90 | 1,238,484 | -0.23(-1.09%) |
May 14, 2024 | 21.73 | 21.86 | 21.03 | 21.13 | 1,293,730 | -0.73(-3.34%) |
May 13, 2024 | 21.83 | 22.00 | 21.61 | 21.86 | 1,094,044 | +0.09(+0.41%) |
May 10, 2024 | 22.25 | 22.60 | 21.22 | 21.77 | 1,382,835 | -0.43(-1.94%) |
May 09, 2024 | 22.19 | 22.77 | 22.12 | 22.20 | 1,295,187 | +0.23(+1.05%) |
May 08, 2024 | 23.55 | 23.85 | 21.76 | 21.97 | 1,853,682 | -2.30(-9.48%) |
May 07, 2024 | 23.36 | 24.56 | 22.79 | 24.27 | 1,348,487 | +0.73(+3.10%) |
May 06, 2024 | 23.33 | 23.57 | 23.14 | 23.54 | 1,092,853 | +0.34(+1.47%) |
May 03, 2024 | 23.73 | 23.73 | 23.01 | 23.20 | 1,105,929 | -0.57(-2.40%) |
May 02, 2024 | 23.95 | 24.04 | 23.52 | 23.77 | 854,842 | -0.03(-0.13%) |
May 01, 2024 | 23.24 | 24.08 | 22.76 | 23.80 | 1,010,383 | +0.46(+1.97%) |
Apr 30, 2024 | 23.58 | 24.06 | 23.32 | 23.34 | 1,015,494 | -0.24(-1.02%) |
Apr 29, 2024 | 24.00 | 24.29 | 23.45 | 23.58 | 1,172,439 | -0.36(-1.50%) |
Apr 26, 2024 | 24.34 | 24.52 | 23.93 | 23.94 | 891,919 | -0.40(-1.64%) |
Apr 25, 2024 | 24.05 | 24.60 | 23.91 | 24.34 | 1,127,741 | +0.21(+0.87%) |
Apr 24, 2024 | 23.55 | 24.63 | 23.14 | 24.13 | 1,259,386 | +0.33(+1.39%) |
Apr 23, 2024 | 22.15 | 23.82 | 22.15 | 23.80 | 1,378,557 | +1.79(+8.13%) |
Apr 22, 2024 | 21.39 | 22.08 | 21.19 | 22.01 | 1,073,442 | +0.79(+3.72%) |
Apr 19, 2024 | 21.99 | 22.00 | 21.16 | 21.22 | 1,056,506 | -0.54(-2.48%) |
Apr 18, 2024 | 21.44 | 22.00 | 21.38 | 21.76 | 904,730 | +0.29(+1.35%) |
Apr 17, 2024 | 21.17 | 21.75 | 21.17 | 21.47 | 1,005,024 | +0.36(+1.71%) |
Apr 16, 2024 | 21.05 | 21.22 | 20.32 | 21.11 | 764,916 | +0.14(+0.67%) |
Apr 15, 2024 | 21.14 | 22.08 | 20.93 | 20.97 | 1,061,712 | +0.05(+0.24%) |
Apr 12, 2024 | 21.71 | 21.80 | 20.75 | 20.92 | 1,050,060 | -0.66(-3.06%) |
Apr 11, 2024 | 20.81 | 21.60 | 20.62 | 21.58 | 1,324,443 | +0.57(+2.71%) |
Apr 10, 2024 | 20.94 | 21.13 | 20.81 | 21.01 | 773,522 | +0.20(+0.96%) |
Apr 09, 2024 | 20.83 | 20.95 | 20.42 | 20.81 | 992,946 | -0.03(-0.14%) |
Apr 08, 2024 | 20.13 | 20.86 | 19.98 | 20.84 | 1,015,472 | +0.71(+3.53%) |
Apr 05, 2024 | 19.37 | 20.21 | 19.14 | 20.13 | 981,163 | +0.77(+3.98%) |
Apr 04, 2024 | 18.98 | 19.74 | 18.98 | 19.36 | 779,128 | +0.44(+2.33%) |
Apr 03, 2024 | 18.86 | 18.97 | 18.48 | 18.92 | 1,440,423 | +0.04(+0.21%) |
Apr 02, 2024 | 19.69 | 19.69 | 18.62 | 18.88 | 1,577,635 | -0.91(-4.60%) |
Apr 01, 2024 | 18.84 | 19.92 | 18.74 | 19.79 | 1,269,739 | +0.99(+5.27%) |
Mar 28, 2024 | 18.91 | 18.95 | 18.54 | 18.80 | 1,031,241 | -0.07(-0.37%) |
Mar 27, 2024 | 19.09 | 19.19 | 18.73 | 18.87 | 1,128,524 | -0.22(-1.15%) |
Mar 26, 2024 | 19.00 | 19.21 | 18.90 | 19.09 | 787,753 | +0.21(+1.11%) |
Mar 25, 2024 | 18.87 | 19.32 | 18.73 | 18.88 | 1,345,015 | +0.29(+1.56%) |
Mar 22, 2024 | 17.97 | 18.59 | 17.97 | 18.59 | 1,033,288 | +0.53(+2.93%) |
Mar 21, 2024 | 17.37 | 18.12 | 17.35 | 18.06 | 948,723 | +0.68(+3.91%) |
Mar 20, 2024 | 17.63 | 17.66 | 17.27 | 17.38 | 1,043,599 | -0.20(-1.14%) |
Mar 19, 2024 | 16.94 | 17.62 | 16.75 | 17.58 | 1,222,570 | +0.62(+3.66%) |
Mar 18, 2024 | 16.71 | 17.23 | 16.60 | 16.96 | 1,388,339 | +0.27(+1.62%) |
Mar 15, 2024 | 15.85 | 16.74 | 15.77 | 16.69 | 2,960,852 | +0.77(+4.84%) |
Mar 14, 2024 | 15.82 | 16.36 | 15.69 | 15.92 | 1,413,207 | +0.12(+0.76%) |
Mar 13, 2024 | 15.38 | 15.96 | 15.26 | 15.80 | 1,745,158 | +0.52(+3.40%) |
Mar 12, 2024 | 14.61 | 15.29 | 14.54 | 15.28 | 1,211,296 | +0.75(+5.16%) |
Mar 11, 2024 | 14.47 | 14.63 | 14.39 | 14.53 | 785,334 | +0.06(+0.41%) |
Mar 08, 2024 | 14.51 | 14.57 | 14.37 | 14.47 | 781,455 | -0.06(-0.41%) |
Mar 07, 2024 | 14.76 | 14.84 | 14.45 | 14.53 | 721,362 | -0.15(-1.02%) |
Mar 06, 2024 | 14.86 | 14.90 | 14.56 | 14.68 | 892,703 | -0.15(-1.01%) |
Mar 05, 2024 | 14.66 | 14.97 | 14.63 | 14.83 | 947,349 | +0.17(+1.16%) |
Mar 04, 2024 | 14.90 | 14.92 | 14.55 | 14.66 | 983,106 | -0.06(-0.41%) |
Mar 01, 2024 | 14.67 | 14.93 | 14.60 | 14.72 | 1,033,985 | +0.08(+0.55%) |
Feb 29, 2024 | 14.56 | 14.78 | 14.56 | 14.64 | 1,189,420 | +0.08(+0.55%) |
Feb 28, 2024 | 14.49 | 14.63 | 14.20 | 14.56 | 1,203,916 | +0.04(+0.27%) |
Feb 27, 2024 | 14.44 | 14.83 | 14.44 | 14.52 | 1,596,338 | +0.09(+0.62%) |
Feb 26, 2024 | 14.47 | 14.55 | 14.41 | 14.43 | 949,638 | +0.03(+0.21%) |
Feb 23, 2024 | 14.46 | 14.56 | 14.38 | 14.40 | 1,239,256 | -0.04(-0.27%) |
Feb 22, 2024 | 14.49 | 14.70 | 14.36 | 14.44 | 1,445,907 | -0.11(-0.75%) |
Feb 21, 2024 | 14.71 | 14.84 | 14.43 | 14.55 | 1,355,820 | -0.18(-1.21%) |
Feb 20, 2024 | 14.99 | 15.35 | 14.68 | 14.73 | 1,571,787 | -0.23(-1.52%) |
Feb 16, 2024 | 14.82 | 14.98 | 14.44 | 14.96 | 1,361,878 | +0.09(+0.60%) |
Feb 15, 2024 | 14.25 | 14.97 | 14.17 | 14.87 | 1,520,665 | +0.62(+4.37%) |
Feb 14, 2024 | 13.54 | 14.24 | 13.54 | 14.24 | 1,825,527 | +0.76(+5.65%) |
Feb 13, 2024 | 12.96 | 14.08 | 12.95 | 13.48 | 3,257,693 | +1.01(+8.09%) |
Feb 12, 2024 | 12.28 | 12.48 | 12.21 | 12.47 | 1,416,458 | +0.18(+1.45%) |
Feb 09, 2024 | 12.35 | 12.43 | 12.19 | 12.29 | 1,176,880 | -0.02(-0.16%) |
Feb 08, 2024 | 12.29 | 12.59 | 12.22 | 12.31 | 1,210,505 | +0.03(+0.24%) |
Feb 07, 2024 | 12.82 | 12.91 | 12.26 | 12.29 | 1,214,442 | -0.49(-3.87%) |
Feb 06, 2024 | 12.80 | 12.89 | 12.67 | 12.78 | 832,657 | -0.07(-0.54%) |
Feb 05, 2024 | 12.99 | 13.05 | 12.67 | 12.85 | 1,094,534 | -0.14(-1.07%) |
Feb 02, 2024 | 13.09 | 13.09 | 12.84 | 12.99 | 1,066,441 | -0.10(-0.76%) |
Feb 01, 2024 | 12.83 | 13.10 | 12.81 | 13.09 | 1,183,981 | +0.24(+1.85%) |
Jan 31, 2024 | 13.17 | 13.29 | 12.83 | 12.85 | 932,956 | -0.36(-2.70%) |
Jan 30, 2024 | 13.07 | 13.21 | 12.92 | 13.20 | 606,342 | +0.11(+0.83%) |
Jan 29, 2024 | 13.60 | 13.63 | 12.89 | 13.10 | 938,551 | -0.45(-3.29%) |
Jan 26, 2024 | 13.38 | 13.54 | 13.23 | 13.54 | 540,958 | +0.25(+1.86%) |
Jan 25, 2024 | 13.22 | 13.42 | 13.15 | 13.29 | 655,244 | +0.17(+1.28%) |
Jan 24, 2024 | 13.24 | 13.38 | 13.07 | 13.13 | 574,286 | -0.09(-0.67%) |
Jan 23, 2024 | 13.17 | 13.26 | 12.92 | 13.21 | 578,744 | +0.16(+1.21%) |
Jan 22, 2024 | 12.71 | 13.18 | 12.63 | 13.06 | 787,973 | +0.44(+3.45%) |
Jan 19, 2024 | 12.83 | 12.83 | 12.52 | 12.62 | 813,837 | -0.22(-1.69%) |
Jan 18, 2024 | 12.84 | 12.84 | 12.58 | 12.84 | 830,317 | +0.15(+1.17%) |
Jan 17, 2024 | 12.94 | 13.03 | 12.67 | 12.69 | 1,021,110 | -0.27(-2.06%) |
Jan 16, 2024 | 12.81 | 13.31 | 12.75 | 12.96 | 831,656 | +0.15(+1.16%) |
Jan 12, 2024 | 12.99 | 13.04 | 12.73 | 12.81 | 799,557 | -0.13(-0.99%) |
Jan 11, 2024 | 12.94 | 13.03 | 12.67 | 12.94 | 1,209,629 | +0.08(+0.62%) |
Jan 10, 2024 | 13.60 | 13.60 | 12.84 | 12.86 | 1,573,510 | -0.67(-4.97%) |
Jan 09, 2024 | 13.92 | 13.92 | 13.44 | 13.53 | 1,118,743 | -0.48(-3.46%) |
Jan 08, 2024 | 13.25 | 14.07 | 13.17 | 14.02 | 1,544,372 | +0.77(+5.83%) |
Jan 05, 2024 | 13.15 | 13.30 | 12.99 | 13.24 | 818,135 | +0.10(+0.75%) |
Jan 04, 2024 | 13.30 | 13.47 | 13.14 | 13.15 | 1,053,616 | -0.26(-1.92%) |
Jan 03, 2024 | 13.30 | 13.64 | 13.11 | 13.40 | 1,149,631 | +0.04(+0.30%) |
Jan 02, 2024 | 12.97 | 13.64 | 12.87 | 13.36 | 1,070,224 | +0.37(+2.82%) |
Dec 29, 2023 | 12.93 | 13.04 | 12.82 | 13.00 | 684,755 | +0.00(+0.00%) |
Dec 28, 2023 | 13.04 | 13.19 | 12.86 | 13.00 | 1,055,771 | -0.15(-1.13%) |
Dec 27, 2023 | 12.96 | 13.18 | 12.87 | 13.15 | 876,438 | +0.17(+1.30%) |
Dec 26, 2023 | 13.08 | 13.21 | 12.95 | 12.98 | 638,701 | -0.09(-0.68%) |
Dec 22, 2023 | 12.94 | 13.18 | 12.91 | 13.07 | 1,088,711 | +0.20(+1.54%) |
Dec 21, 2023 | 12.21 | 12.88 | 12.15 | 12.87 | 1,075,539 | +0.61(+5.00%) |
Dec 20, 2023 | 12.17 | 12.53 | 12.11 | 12.26 | 1,137,801 | +0.01(+0.08%) |
Dec 19, 2023 | 12.05 | 12.25 | 11.84 | 12.25 | 878,482 | +0.26(+2.14%) |
Dec 18, 2023 | 12.27 | 12.27 | 11.82 | 11.99 | 1,216,943 | -0.26(-2.10%) |
Dec 15, 2023 | 12.78 | 12.79 | 12.22 | 12.25 | 3,439,607 | -0.36(-2.83%) |
Dec 14, 2023 | 12.86 | 12.86 | 12.56 | 12.60 | 1,383,111 | -0.02(-0.16%) |
Dec 13, 2023 | 12.46 | 12.75 | 12.35 | 12.62 | 2,063,322 | +0.26(+2.08%) |
Dec 12, 2023 | 11.97 | 12.49 | 11.97 | 12.36 | 1,070,104 | +0.45(+3.73%) |
Dec 11, 2023 | 11.77 | 12.10 | 11.75 | 11.92 | 946,807 | +0.21(+1.77%) |
Dec 08, 2023 | 11.55 | 12.00 | 11.47 | 11.71 | 751,523 | +0.19(+1.63%) |
Dec 07, 2023 | 11.42 | 11.67 | 11.25 | 11.52 | 760,404 | +0.08(+0.69%) |
Dec 06, 2023 | 11.26 | 11.62 | 11.23 | 11.44 | 1,209,777 | +0.24(+2.12%) |
Dec 05, 2023 | 11.46 | 11.51 | 11.10 | 11.21 | 873,778 | -0.21(-1.82%) |
Dec 04, 2023 | 11.26 | 11.69 | 11.26 | 11.41 | 931,355 | +0.16(+1.41%) |
Dec 01, 2023 | 10.95 | 11.37 | 10.87 | 11.26 | 953,300 | +0.18(+1.61%) |
Nov 30, 2023 | 11.03 | 11.26 | 10.99 | 11.08 | 1,782,539 | +0.12(+1.08%) |
Nov 29, 2023 | 11.36 | 11.39 | 10.87 | 10.96 | 1,411,539 | -0.38(-3.35%) |
Nov 28, 2023 | 11.30 | 11.52 | 10.97 | 11.34 | 953,977 | +0.11(+0.95%) |
Nov 27, 2023 | 11.91 | 11.97 | 11.12 | 11.23 | 1,513,152 | -0.61(-5.19%) |
Nov 24, 2023 | 11.60 | 12.04 | 11.60 | 11.85 | 571,744 | +0.30(+2.62%) |
Nov 22, 2023 | 11.52 | 11.59 | 11.27 | 11.54 | 1,462,337 | -0.01(-0.08%) |
Nov 21, 2023 | 10.97 | 11.96 | 10.97 | 11.55 | 1,862,939 | +0.61(+5.61%) |
Nov 20, 2023 | 10.97 | 11.41 | 10.89 | 10.94 | 1,810,503 | +0.02(+0.18%) |
Nov 17, 2023 | 10.88 | 11.26 | 10.72 | 10.92 | 1,769,391 | +0.19(+1.73%) |
Nov 16, 2023 | 10.78 | 10.80 | 10.56 | 10.74 | 1,453,529 | +0.24(+2.32%) |
Nov 15, 2023 | 10.58 | 10.77 | 10.34 | 10.49 | 1,023,026 | -0.02(-0.19%) |
Nov 14, 2023 | 10.50 | 10.55 | 10.20 | 10.51 | 1,426,157 | +0.13(+1.22%) |
Nov 13, 2023 | 10.24 | 10.57 | 10.07 | 10.38 | 1,271,036 | +0.07(+0.66%) |
Nov 10, 2023 | 10.26 | 10.36 | 10.10 | 10.32 | 617,890 | +0.21(+2.12%) |
Nov 09, 2023 | 10.48 | 10.58 | 9.858 | 10.10 | 1,071,523 | -0.33(-3.18%) |
Nov 08, 2023 | 10.73 | 10.92 | 10.25 | 10.43 | 1,600,703 | +0.23(+2.29%) |
Nov 07, 2023 | 10.01 | 10.21 | 9.897 | 10.20 | 1,054,743 | +0.00(+0.00%) |
Nov 06, 2023 | 10.09 | 10.32 | 10.05 | 10.20 | 833,577 | -0.01(-0.10%) |
Nov 03, 2023 | 9.965 | 10.21 | 9.794 | 10.21 | 968,799 | +0.49(+5.02%) |
Nov 02, 2023 | 9.643 | 9.946 | 9.575 | 9.721 | 1,780,850 | -0.07(-0.70%) |
Nov 01, 2023 | 9.799 | 10.02 | 9.624 | 9.790 | 1,410,191 | +0.02(+0.20%) |
Oct 31, 2023 | 10.01 | 10.09 | 9.585 | 9.770 | 1,207,102 | -0.34(-3.38%) |
Oct 30, 2023 | 10.17 | 10.34 | 9.946 | 10.11 | 789,769 | -0.02(-0.19%) |
Oct 27, 2023 | 10.10 | 10.58 | 10.07 | 10.13 | 1,461,587 | -0.03(-0.29%) |
Oct 26, 2023 | 9.946 | 10.19 | 9.872 | 10.16 | 734,389 | +0.14(+1.36%) |
Oct 25, 2023 | 9.663 | 10.26 | 9.653 | 10.02 | 1,055,407 | +0.27(+2.80%) |
Oct 24, 2023 | 10.15 | 10.16 | 9.526 | 9.751 | 2,228,648 | -0.47(-4.58%) |
Oct 23, 2023 | 9.868 | 10.26 | 9.809 | 10.22 | 1,546,551 | +0.33(+3.35%) |
Oct 20, 2023 | 9.799 | 10.20 | 9.731 | 9.887 | 935,297 | +0.13(+1.30%) |
Oct 19, 2023 | 9.526 | 9.955 | 9.516 | 9.760 | 1,048,412 | +0.16(+1.62%) |
Oct 18, 2023 | 9.702 | 9.838 | 9.546 | 9.604 | 1,418,123 | -0.24(-2.48%) |
Oct 17, 2023 | 9.507 | 10.21 | 9.507 | 9.848 | 1,795,911 | +0.20(+2.02%) |
Oct 16, 2023 | 10.26 | 10.44 | 9.458 | 9.653 | 2,913,936 | -0.86(-8.16%) |
Oct 13, 2023 | 9.751 | 10.58 | 9.751 | 10.51 | 1,687,387 | +0.37(+3.65%) |
Oct 12, 2023 | 9.526 | 10.17 | 9.414 | 10.14 | 2,705,780 | +0.38(+3.90%) |
Oct 11, 2023 | 10.40 | 10.57 | 9.751 | 9.760 | 2,611,710 | -0.75(-7.14%) |
Oct 10, 2023 | 10.82 | 11.36 | 9.955 | 10.51 | 4,366,032 | -0.64(-5.77%) |
Oct 09, 2023 | 10.09 | 11.26 | 9.994 | 11.15 | 4,482,045 | +1.02(+10.11%) |
Oct 06, 2023 | 9.751 | 10.47 | 9.516 | 10.13 | 6,596,661 | +0.20(+1.96%) |
Oct 05, 2023 | 10.30 | 10.47 | 9.604 | 9.936 | 10,427,326 | -0.59(-5.65%) |
Oct 04, 2023 | 11.12 | 11.88 | 10.48 | 10.53 | 3,741,104 | -0.43(-3.92%) |
Oct 03, 2023 | 12.37 | 12.60 | 10.88 | 10.96 | 8,473,870 | -2.06(-15.80%) |