Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.71 | 21.92 | 20.57 | 21.61 | 229,868 | +0.91(+4.40%) |
May 30, 2024 | 22.07 | 22.16 | 20.60 | 20.70 | 154,451 | -1.46(-6.59%) |
May 29, 2024 | 21.25 | 22.17 | 20.93 | 22.16 | 58,780 | +0.24(+1.09%) |
May 28, 2024 | 22.66 | 22.92 | 21.64 | 21.92 | 122,870 | -0.63(-2.79%) |
May 24, 2024 | 21.61 | 22.55 | 20.46 | 22.55 | 122,810 | +0.78(+3.58%) |
May 23, 2024 | 23.00 | 23.06 | 21.29 | 21.77 | 248,815 | -1.28(-5.55%) |
May 22, 2024 | 24.67 | 25.01 | 23.01 | 23.05 | 79,480 | -1.52(-6.19%) |
May 21, 2024 | 25.23 | 25.28 | 23.84 | 24.57 | 86,647 | -0.89(-3.50%) |
May 20, 2024 | 25.36 | 26.13 | 25.00 | 25.46 | 48,035 | -0.17(-0.66%) |
May 17, 2024 | 25.75 | 26.30 | 25.41 | 25.63 | 88,687 | -0.62(-2.36%) |
May 16, 2024 | 28.60 | 28.70 | 25.86 | 26.25 | 90,942 | -1.44(-5.20%) |
May 15, 2024 | 28.46 | 29.66 | 27.54 | 27.69 | 114,608 | -0.25(-0.89%) |
May 14, 2024 | 26.49 | 28.49 | 26.25 | 27.94 | 96,629 | +1.93(+7.42%) |
May 13, 2024 | 24.51 | 26.18 | 23.69 | 26.01 | 103,074 | +1.72(+7.08%) |
May 10, 2024 | 26.48 | 26.48 | 23.91 | 24.29 | 98,030 | -0.64(-2.57%) |
May 09, 2024 | 23.86 | 25.20 | 23.60 | 24.93 | 70,457 | +1.12(+4.70%) |
May 08, 2024 | 23.73 | 24.18 | 23.43 | 23.81 | 88,314 | -0.23(-0.96%) |
May 07, 2024 | 23.84 | 24.18 | 23.28 | 24.04 | 66,635 | +0.12(+0.50%) |
May 06, 2024 | 25.80 | 27.63 | 23.79 | 23.92 | 121,043 | -1.88(-7.29%) |
May 03, 2024 | 24.62 | 26.66 | 23.52 | 25.80 | 203,643 | +1.79(+7.46%) |
May 02, 2024 | 22.85 | 24.41 | 22.44 | 24.01 | 176,291 | +1.48(+6.57%) |
May 01, 2024 | 21.23 | 22.75 | 20.79 | 22.53 | 124,754 | +1.18(+5.53%) |
Apr 30, 2024 | 21.78 | 22.19 | 21.09 | 21.35 | 82,623 | -0.55(-2.51%) |
Apr 29, 2024 | 21.75 | 22.42 | 21.12 | 21.90 | 194,472 | +0.40(+1.86%) |
Apr 26, 2024 | 21.07 | 21.80 | 20.69 | 21.50 | 76,268 | +0.51(+2.43%) |
Apr 25, 2024 | 21.01 | 21.42 | 19.73 | 20.99 | 128,415 | -0.33(-1.55%) |
Apr 24, 2024 | 23.38 | 24.27 | 21.20 | 21.32 | 213,150 | -2.10(-8.97%) |
Apr 23, 2024 | 23.24 | 24.43 | 23.22 | 23.42 | 178,121 | +0.18(+0.77%) |
Apr 22, 2024 | 23.31 | 24.14 | 22.98 | 23.24 | 279,831 | -0.01(-0.04%) |
Apr 19, 2024 | 23.57 | 24.66 | 23.14 | 23.25 | 164,538 | -0.38(-1.61%) |
Apr 18, 2024 | 24.36 | 24.46 | 23.26 | 23.63 | 119,754 | +0.29(+1.24%) |
Apr 17, 2024 | 23.81 | 25.34 | 22.80 | 23.34 | 222,205 | -0.80(-3.31%) |
Apr 16, 2024 | 25.19 | 25.99 | 23.42 | 24.14 | 228,557 | -1.13(-4.47%) |
Apr 15, 2024 | 25.95 | 27.57 | 24.86 | 25.27 | 197,131 | -0.62(-2.39%) |
Apr 12, 2024 | 24.68 | 26.72 | 23.76 | 25.89 | 366,737 | +0.99(+3.98%) |
Apr 11, 2024 | 23.01 | 25.21 | 22.51 | 24.90 | 166,965 | +2.08(+9.11%) |
Apr 10, 2024 | 23.64 | 24.09 | 22.35 | 22.82 | 112,235 | -1.30(-5.39%) |
Apr 09, 2024 | 23.26 | 24.81 | 23.26 | 24.12 | 140,550 | +0.54(+2.29%) |
Apr 08, 2024 | 25.09 | 25.95 | 23.37 | 23.58 | 95,249 | -1.51(-6.02%) |
Apr 05, 2024 | 24.48 | 25.98 | 24.48 | 25.09 | 64,630 | +0.36(+1.46%) |
Apr 04, 2024 | 26.23 | 27.57 | 24.62 | 24.73 | 180,799 | -1.50(-5.72%) |
Apr 03, 2024 | 26.69 | 28.14 | 26.00 | 26.23 | 194,775 | -0.46(-1.72%) |
Apr 02, 2024 | 29.65 | 29.82 | 26.55 | 26.69 | 217,425 | -3.03(-10.20%) |
Apr 01, 2024 | 29.89 | 30.52 | 29.07 | 29.72 | 99,325 | -0.28(-0.93%) |
Mar 28, 2024 | 31.13 | 29.92 | 29.54 | 30.00 | 227,036 | -0.60(-1.96%) |
Mar 27, 2024 | 32.13 | 32.29 | 30.45 | 30.60 | 77,278 | -0.92(-2.92%) |
Mar 26, 2024 | 31.15 | 32.16 | 29.42 | 31.52 | 403,183 | +0.53(+1.71%) |
Mar 25, 2024 | 32.94 | 32.94 | 30.57 | 30.99 | 164,346 | -0.95(-2.97%) |
Mar 22, 2024 | 29.63 | 33.77 | 29.58 | 31.94 | 300,158 | +4.00(+14.32%) |
Mar 21, 2024 | 27.15 | 28.46 | 24.20 | 27.94 | 287,269 | +0.84(+3.10%) |
Mar 20, 2024 | 27.04 | 27.94 | 25.19 | 27.10 | 99,913 | +0.66(+2.50%) |
Mar 19, 2024 | 26.25 | 29.75 | 26.25 | 26.44 | 211,996 | +0.09(+0.34%) |
Mar 18, 2024 | 27.80 | 28.79 | 26.22 | 26.35 | 126,660 | -1.70(-6.06%) |
Mar 15, 2024 | 27.01 | 29.90 | 26.81 | 28.05 | 210,194 | +1.18(+4.39%) |
Mar 14, 2024 | 29.53 | 29.73 | 26.73 | 26.87 | 137,466 | -2.43(-8.29%) |
Mar 13, 2024 | 25.35 | 30.77 | 25.23 | 29.30 | 324,889 | +4.15(+16.50%) |
Mar 12, 2024 | 24.98 | 25.87 | 24.98 | 25.15 | 101,662 | +0.07(+0.28%) |
Mar 11, 2024 | 25.15 | 25.52 | 24.92 | 25.08 | 88,338 | -0.05(-0.20%) |
Mar 08, 2024 | 25.62 | 25.82 | 25.11 | 25.13 | 80,758 | -0.19(-0.75%) |
Mar 07, 2024 | 25.17 | 25.99 | 24.84 | 25.32 | 188,958 | +0.33(+1.32%) |
Mar 06, 2024 | 25.00 | 25.39 | 24.52 | 24.99 | 55,333 | +0.21(+0.85%) |
Mar 05, 2024 | 25.17 | 25.47 | 24.62 | 24.78 | 91,455 | -0.68(-2.67%) |
Mar 04, 2024 | 25.75 | 25.75 | 24.00 | 25.46 | 140,118 | -0.29(-1.13%) |
Mar 01, 2024 | 25.46 | 26.00 | 24.88 | 25.75 | 207,565 | +1.00(+4.04%) |
Feb 29, 2024 | 24.14 | 25.11 | 24.01 | 24.75 | 90,588 | +0.65(+2.70%) |
Feb 28, 2024 | 25.47 | 25.94 | 22.50 | 24.10 | 236,534 | -1.40(-5.49%) |
Feb 27, 2024 | 26.13 | 26.98 | 25.29 | 25.50 | 192,825 | +0.02(+0.08%) |
Feb 26, 2024 | 24.60 | 26.44 | 24.60 | 25.48 | 356,758 | +1.04(+4.26%) |
Feb 23, 2024 | 24.13 | 24.93 | 23.66 | 24.44 | 210,809 | +0.44(+1.83%) |
Feb 22, 2024 | 23.98 | 24.08 | 22.75 | 24.00 | 85,445 | +0.03(+0.13%) |
Feb 21, 2024 | 23.81 | 24.10 | 22.81 | 23.97 | 114,325 | +0.10(+0.42%) |
Feb 20, 2024 | 24.00 | 24.30 | 22.60 | 23.87 | 152,807 | -0.23(-0.95%) |
Feb 16, 2024 | 23.36 | 24.38 | 23.05 | 24.10 | 234,468 | +0.21(+0.88%) |
Feb 15, 2024 | 24.19 | 24.71 | 23.33 | 23.89 | 129,808 | +0.13(+0.55%) |
Feb 14, 2024 | 23.00 | 24.01 | 22.89 | 23.76 | 80,990 | +0.40(+1.71%) |
Feb 13, 2024 | 22.85 | 24.00 | 22.07 | 23.36 | 88,066 | +0.13(+0.56%) |
Feb 12, 2024 | 24.00 | 24.33 | 22.60 | 23.23 | 221,991 | -0.71(-2.97%) |
Feb 09, 2024 | 22.95 | 24.25 | 21.85 | 23.94 | 204,423 | +0.74(+3.19%) |
Feb 08, 2024 | 24.00 | 25.16 | 20.75 | 23.20 | 210,580 | -1.00(-4.13%) |
Feb 07, 2024 | 22.32 | 24.44 | 21.25 | 24.20 | 267,033 | +1.37(+6.00%) |
Feb 06, 2024 | 20.91 | 23.72 | 20.21 | 22.83 | 164,122 | +2.08(+10.02%) |
Feb 05, 2024 | 20.00 | 20.91 | 19.25 | 20.75 | 34,642 | +0.55(+2.72%) |
Feb 02, 2024 | 19.79 | 20.29 | 18.84 | 20.20 | 44,535 | -0.52(-2.51%) |
Feb 01, 2024 | 19.00 | 20.89 | 19.00 | 20.72 | 171,073 | +1.72(+9.05%) |
Jan 31, 2024 | 19.50 | 19.96 | 18.00 | 19.00 | 181,476 | -0.46(-2.36%) |
Jan 30, 2024 | 19.00 | 19.46 | 17.41 | 19.46 | 87,663 | +0.26(+1.35%) |
Jan 29, 2024 | 18.18 | 19.20 | 17.68 | 19.20 | 125,074 | +1.32(+7.38%) |
Jan 26, 2024 | 17.99 | 18.24 | 17.35 | 17.88 | 59,717 | +0.03(+0.17%) |
Jan 25, 2024 | 17.86 | 17.87 | 16.72 | 17.85 | 67,284 | -0.03(-0.17%) |
Jan 24, 2024 | 17.74 | 18.00 | 16.39 | 17.88 | 99,722 | +0.50(+2.88%) |
Jan 23, 2024 | 16.40 | 17.67 | 14.82 | 17.38 | 116,402 | +0.98(+5.98%) |
Jan 22, 2024 | 13.59 | 16.83 | 13.59 | 16.40 | 312,262 | +4.45(+37.24%) |
Jan 19, 2024 | 11.75 | 12.39 | 11.41 | 11.95 | 21,123 | +0.45(+3.91%) |
Jan 18, 2024 | 11.52 | 11.79 | 10.65 | 11.50 | 23,151 | -0.28(-2.38%) |
Jan 17, 2024 | 12.25 | 12.25 | 11.44 | 11.78 | 28,490 | -0.47(-3.84%) |
Jan 16, 2024 | 12.17 | 12.69 | 11.36 | 12.25 | 28,729 | +0.32(+2.68%) |
Jan 12, 2024 | 11.67 | 12.37 | 11.46 | 11.93 | 12,424 | +0.12(+1.02%) |
Jan 11, 2024 | 12.16 | 12.16 | 11.55 | 11.81 | 16,051 | -0.19(-1.58%) |
Jan 10, 2024 | 14.26 | 14.26 | 11.93 | 12.00 | 55,728 | -2.87(-19.30%) |
Jan 09, 2024 | 13.17 | 14.95 | 13.16 | 14.87 | 58,858 | +1.60(+12.06%) |
Jan 08, 2024 | 12.85 | 13.63 | 12.69 | 13.27 | 45,278 | +0.40(+3.11%) |
Jan 05, 2024 | 12.77 | 13.26 | 12.01 | 12.87 | 42,066 | -0.17(-1.30%) |
Jan 04, 2024 | 12.90 | 13.33 | 12.58 | 13.04 | 69,553 | +0.03(+0.23%) |
Jan 03, 2024 | 11.39 | 13.01 | 11.26 | 13.01 | 53,977 | +1.56(+13.62%) |
Jan 02, 2024 | 10.28 | 11.45 | 10.22 | 11.45 | 19,021 | +1.05(+10.10%) |
Dec 29, 2023 | 10.13 | 10.79 | 10.13 | 10.40 | 8,756 | +0.27(+2.67%) |
Dec 28, 2023 | 10.83 | 11.43 | 10.02 | 10.13 | 16,820 | -0.87(-7.91%) |
Dec 27, 2023 | 11.50 | 11.53 | 10.54 | 11.00 | 21,266 | -0.50(-4.35%) |
Dec 26, 2023 | 11.74 | 11.99 | 10.61 | 11.50 | 48,474 | +0.06(+0.52%) |
Dec 22, 2023 | 8.660 | 11.44 | 8.237 | 11.44 | 27,945 | +2.69(+30.74%) |
Dec 21, 2023 | 7.770 | 8.860 | 7.750 | 8.750 | 98,511 | +1.15(+15.13%) |
Dec 20, 2023 | 7.170 | 7.890 | 7.160 | 7.600 | 37,753 | +0.68(+9.83%) |
Dec 19, 2023 | 6.580 | 7.490 | 6.580 | 6.920 | 88,453 | +0.19(+2.82%) |
Dec 18, 2023 | 7.500 | 8.000 | 6.690 | 6.730 | 34,606 | -0.50(-6.92%) |
Dec 15, 2023 | 8.030 | 8.030 | 7.190 | 7.230 | 92,663 | -0.58(-7.43%) |
Dec 14, 2023 | 7.900 | 8.370 | 7.740 | 7.810 | 36,860 | -0.09(-1.14%) |
Dec 13, 2023 | 7.610 | 8.110 | 7.610 | 7.900 | 17,099 | +0.08(+1.02%) |
Dec 12, 2023 | 8.200 | 9.020 | 7.820 | 7.820 | 9,259 | -0.30(-3.69%) |
Dec 11, 2023 | 9.890 | 9.890 | 8.080 | 8.120 | 25,466 | -1.38(-14.53%) |
Dec 08, 2023 | 10.50 | 10.50 | 9.363 | 9.500 | 14,875 | -1.09(-10.29%) |
Dec 07, 2023 | 10.56 | 10.84 | 10.02 | 10.59 | 11,885 | +0.18(+1.73%) |
Dec 06, 2023 | 8.990 | 10.41 | 8.990 | 10.41 | 16,074 | +1.27(+13.89%) |
Dec 05, 2023 | 9.510 | 9.540 | 9.020 | 9.140 | 12,425 | -0.31(-3.28%) |
Dec 04, 2023 | 11.32 | 11.58 | 9.450 | 9.450 | 34,253 | -1.82(-16.15%) |
Dec 01, 2023 | 11.35 | 11.36 | 10.58 | 11.27 | 23,339 | +0.09(+0.81%) |
Nov 30, 2023 | 11.41 | 11.60 | 11.18 | 11.18 | 13,408 | -0.43(-3.70%) |
Nov 29, 2023 | 11.51 | 11.63 | 11.27 | 11.61 | 14,580 | +0.03(+0.26%) |
Nov 28, 2023 | 11.31 | 11.60 | 11.31 | 11.58 | 11,060 | +0.31(+2.75%) |
Nov 27, 2023 | 11.26 | 11.67 | 11.26 | 11.27 | 17,461 | -0.43(-3.68%) |
Nov 24, 2023 | 11.50 | 11.78 | 11.49 | 11.70 | 18,213 | +0.34(+2.99%) |
Nov 22, 2023 | 11.50 | 11.68 | 11.36 | 11.36 | 31,126 | -0.14(-1.22%) |
Nov 21, 2023 | 11.51 | 11.61 | 11.40 | 11.50 | 9,643 | -0.12(-1.03%) |
Nov 20, 2023 | 11.49 | 11.62 | 11.20 | 11.62 | 13,385 | +0.27(+2.38%) |
Nov 17, 2023 | 11.51 | 11.66 | 11.05 | 11.35 | 9,809 | -0.10(-0.87%) |
Nov 16, 2023 | 11.41 | 11.62 | 11.07 | 11.45 | 9,843 | -0.15(-1.29%) |
Nov 15, 2023 | 11.25 | 11.65 | 11.25 | 11.60 | 9,725 | +0.29(+2.56%) |
Nov 14, 2023 | 11.40 | 11.78 | 11.30 | 11.31 | 15,763 | -0.04(-0.35%) |
Nov 13, 2023 | 10.68 | 11.79 | 10.05 | 11.35 | 8,312 | -0.15(-1.30%) |
Nov 10, 2023 | 11.50 | 12.00 | 11.36 | 11.50 | 41,125 | +0.09(+0.79%) |
Nov 09, 2023 | 11.42 | 11.42 | 11.29 | 11.41 | 6,151 | +0.04(+0.35%) |
Nov 08, 2023 | 11.50 | 11.96 | 11.29 | 11.37 | 13,916 | -0.51(-4.29%) |
Nov 07, 2023 | 12.00 | 12.00 | 11.61 | 11.88 | 8,573 | +0.20(+1.71%) |
Nov 06, 2023 | 12.15 | 12.95 | 11.00 | 11.68 | 44,982 | -0.32(-2.67%) |
Nov 03, 2023 | 11.55 | 12.11 | 11.55 | 12.00 | 7,404 | +0.00(+0.00%) |
Nov 02, 2023 | 11.48 | 12.06 | 11.48 | 12.00 | 12,886 | +0.00(+0.00%) |
Nov 01, 2023 | 11.71 | 12.00 | 11.60 | 12.00 | 9,162 | +0.00(+0.00%) |
Oct 31, 2023 | 11.69 | 12.15 | 11.69 | 12.00 | 11,079 | +0.03(+0.25%) |
Oct 30, 2023 | 12.00 | 12.00 | 11.53 | 11.97 | 7,648 | +0.07(+0.59%) |
Oct 27, 2023 | 11.86 | 11.99 | 11.44 | 11.90 | 5,577 | +0.30(+2.59%) |
Oct 26, 2023 | 11.44 | 11.67 | 11.02 | 11.60 | 5,495 | +0.16(+1.40%) |
Oct 25, 2023 | 12.00 | 12.08 | 11.41 | 11.44 | 5,840 | -0.62(-5.14%) |
Oct 24, 2023 | 12.00 | 12.26 | 12.00 | 12.06 | 10,821 | -0.07(-0.58%) |
Oct 23, 2023 | 12.26 | 12.49 | 12.13 | 12.13 | 9,087 | -0.30(-2.41%) |
Oct 20, 2023 | 12.45 | 12.49 | 12.22 | 12.43 | 8,422 | -0.05(-0.40%) |
Oct 19, 2023 | 12.55 | 12.91 | 12.36 | 12.48 | 9,199 | -0.29(-2.27%) |
Oct 18, 2023 | 12.56 | 12.77 | 12.38 | 12.77 | 12,337 | +0.00(+0.00%) |
Oct 17, 2023 | 12.80 | 13.05 | 12.75 | 12.77 | 16,471 | -0.13(-1.01%) |
Oct 16, 2023 | 12.40 | 13.10 | 12.38 | 12.90 | 12,991 | +0.40(+3.20%) |
Oct 13, 2023 | 11.79 | 12.50 | 11.61 | 12.50 | 9,083 | +0.51(+4.25%) |
Oct 12, 2023 | 12.00 | 12.16 | 11.81 | 11.99 | 9,276 | -0.34(-2.76%) |
Oct 11, 2023 | 11.60 | 12.64 | 11.60 | 12.33 | 13,764 | +0.72(+6.20%) |
Oct 10, 2023 | 11.51 | 12.15 | 11.51 | 11.61 | 7,926 | -0.15(-1.28%) |
Oct 09, 2023 | 11.79 | 12.18 | 11.70 | 11.76 | 8,419 | -0.33(-2.73%) |
Oct 06, 2023 | 12.02 | 12.34 | 12.02 | 12.09 | 906 | +0.09(+0.75%) |
Oct 05, 2023 | 11.55 | 12.00 | 11.55 | 12.00 | 5,432 | -0.37(-2.99%) |
Oct 04, 2023 | 12.90 | 13.18 | 12.29 | 12.37 | 26,151 | -0.73(-5.57%) |
Oct 03, 2023 | 13.00 | 13.11 | 12.82 | 13.10 | 6,499 | -0.18(-1.36%) |
Oct 02, 2023 | 13.49 | 13.70 | 13.10 | 13.28 | 25,887 | -0.39(-2.85%) |
Sep 29, 2023 | 13.50 | 13.73 | 13.32 | 13.67 | 61,324 | +0.07(+0.51%) |
Sep 28, 2023 | 13.41 | 13.75 | 13.39 | 13.60 | 31,755 | +0.29(+2.18%) |
Sep 27, 2023 | 13.00 | 13.40 | 12.94 | 13.31 | 54,021 | +0.13(+0.99%) |
Sep 26, 2023 | 12.85 | 13.23 | 12.85 | 13.18 | 58,795 | +0.18(+1.38%) |
Sep 25, 2023 | 13.37 | 13.10 | 12.84 | 13.00 | 21,558 | -0.40(-2.99%) |
Sep 22, 2023 | 12.76 | 13.40 | 12.76 | 13.40 | 45,504 | +0.29(+2.21%) |
Sep 21, 2023 | 13.23 | 13.23 | 13.05 | 13.11 | 17,747 | -0.11(-0.83%) |
Sep 20, 2023 | 13.05 | 13.29 | 12.94 | 13.22 | 15,795 | +0.03(+0.23%) |
Sep 19, 2023 | 13.13 | 13.24 | 12.86 | 13.19 | 96,472 | +0.15(+1.15%) |
Sep 18, 2023 | 12.75 | 13.12 | 12.45 | 13.04 | 72,647 | +0.00(+0.00%) |
Sep 15, 2023 | 12.00 | 13.20 | 12.00 | 13.04 | 54,541 | +0.14(+1.09%) |
Sep 14, 2023 | 12.25 | 13.39 | 12.25 | 12.90 | 110,074 | +0.39(+3.12%) |
Sep 13, 2023 | 10.90 | 12.65 | 10.90 | 12.51 | 41,127 | +1.51(+13.73%) |