Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.14 | 14.20 | 13.54 | 13.63 | 186,931 | -0.40(-2.85%) |
May 21, 2024 | 14.50 | 14.50 | 13.75 | 14.03 | 247,399 | -0.53(-3.64%) |
May 20, 2024 | 15.01 | 15.05 | 14.38 | 14.56 | 172,665 | -0.48(-3.19%) |
May 17, 2024 | 15.00 | 15.45 | 14.64 | 15.04 | 184,989 | +0.04(+0.27%) |
May 16, 2024 | 15.12 | 15.78 | 14.96 | 15.00 | 213,742 | -0.25(-1.64%) |
May 15, 2024 | 14.90 | 15.89 | 14.63 | 15.25 | 178,430 | +0.83(+5.76%) |
May 14, 2024 | 14.73 | 14.95 | 14.36 | 14.42 | 380,425 | -0.02(-0.14%) |
May 13, 2024 | 14.26 | 15.24 | 14.26 | 14.44 | 271,053 | -0.06(-0.41%) |
May 10, 2024 | 15.71 | 15.87 | 14.33 | 14.50 | 261,770 | -1.27(-8.05%) |
May 09, 2024 | 15.55 | 15.96 | 15.42 | 15.77 | 231,813 | +0.22(+1.41%) |
May 08, 2024 | 15.81 | 15.89 | 15.30 | 15.55 | 193,802 | -0.23(-1.46%) |
May 07, 2024 | 15.53 | 15.97 | 15.31 | 15.78 | 226,395 | +0.25(+1.61%) |
May 06, 2024 | 16.03 | 16.11 | 15.35 | 15.53 | 224,077 | -0.31(-1.96%) |
May 03, 2024 | 16.00 | 16.50 | 15.73 | 15.84 | 191,659 | -0.08(-0.50%) |
May 02, 2024 | 16.10 | 16.36 | 15.69 | 15.92 | 469,943 | +0.21(+1.34%) |
May 01, 2024 | 16.05 | 16.58 | 15.57 | 15.71 | 304,157 | -0.12(-0.76%) |
Apr 30, 2024 | 15.32 | 15.83 | 15.12 | 15.83 | 249,643 | +0.33(+2.13%) |
Apr 29, 2024 | 15.92 | 16.40 | 15.30 | 15.50 | 233,780 | -0.18(-1.15%) |
Apr 26, 2024 | 16.00 | 16.34 | 15.59 | 15.68 | 360,260 | -0.32(-2.00%) |
Apr 25, 2024 | 15.35 | 16.10 | 14.70 | 16.00 | 448,892 | +0.59(+3.83%) |
Apr 24, 2024 | 14.96 | 16.06 | 14.96 | 15.41 | 1,779,186 | +0.32(+2.12%) |
Apr 23, 2024 | 15.52 | 15.86 | 15.04 | 15.09 | 374,233 | -0.41(-2.65%) |
Apr 22, 2024 | 15.67 | 16.37 | 15.37 | 15.50 | 754,803 | +0.05(+0.32%) |
Apr 19, 2024 | 15.76 | 16.01 | 15.13 | 15.45 | 738,668 | -0.21(-1.34%) |
Apr 18, 2024 | 16.56 | 16.66 | 15.61 | 15.66 | 547,299 | -1.02(-6.12%) |
Apr 17, 2024 | 17.94 | 17.94 | 16.30 | 16.68 | 591,944 | -1.18(-6.61%) |
Apr 16, 2024 | 19.31 | 19.31 | 17.67 | 17.86 | 348,656 | -1.13(-5.95%) |
Apr 15, 2024 | 20.18 | 20.65 | 18.82 | 18.99 | 333,668 | -1.16(-5.76%) |
Apr 12, 2024 | 20.09 | 21.07 | 19.42 | 20.15 | 312,706 | +0.05(+0.25%) |
Apr 11, 2024 | 20.40 | 20.50 | 19.69 | 20.10 | 221,107 | +0.19(+0.95%) |
Apr 10, 2024 | 22.41 | 22.84 | 19.79 | 19.91 | 550,952 | -2.98(-13.02%) |
Apr 09, 2024 | 23.18 | 23.18 | 22.20 | 22.89 | 173,437 | -0.20(-0.87%) |
Apr 08, 2024 | 22.81 | 23.71 | 22.00 | 23.09 | 213,172 | +0.48(+2.12%) |
Apr 05, 2024 | 21.90 | 22.66 | 21.22 | 22.61 | 211,290 | +0.65(+2.96%) |
Apr 04, 2024 | 22.11 | 22.70 | 21.82 | 21.96 | 177,467 | +0.06(+0.27%) |
Apr 03, 2024 | 21.55 | 22.87 | 21.00 | 21.90 | 189,918 | +0.10(+0.46%) |
Apr 02, 2024 | 23.45 | 23.45 | 21.18 | 21.80 | 345,284 | -1.74(-7.39%) |
Apr 01, 2024 | 22.85 | 23.66 | 22.34 | 23.54 | 353,851 | +0.64(+2.79%) |
Mar 28, 2024 | 22.90 | 23.87 | 22.20 | 22.90 | 674,938 | +0.00(+0.00%) |
Mar 27, 2024 | 23.86 | 23.94 | 22.42 | 22.90 | 582,395 | -0.92(-3.86%) |
Mar 26, 2024 | 24.11 | 24.45 | 22.67 | 23.82 | 426,620 | +0.01(+0.04%) |
Mar 25, 2024 | 24.56 | 24.65 | 23.06 | 23.81 | 1,123,521 | -0.86(-3.49%) |
Mar 22, 2024 | 28.71 | 28.71 | 23.87 | 24.67 | 1,687,884 | -3.94(-13.77%) |
Mar 21, 2024 | 29.29 | 30.00 | 25.06 | 28.61 | 4,938,809 | -16.06(-35.95%) |
Mar 20, 2024 | 42.30 | 45.55 | 41.77 | 44.67 | 339,446 | +4.34(+10.76%) |
Mar 19, 2024 | 39.32 | 40.90 | 37.98 | 40.33 | 279,353 | +0.32(+0.80%) |
Mar 18, 2024 | 42.74 | 42.90 | 39.78 | 40.01 | 134,057 | -3.18(-7.36%) |
Mar 15, 2024 | 41.95 | 44.32 | 41.18 | 43.19 | 308,635 | +1.47(+3.52%) |
Mar 14, 2024 | 45.26 | 46.36 | 40.62 | 41.72 | 128,776 | -3.67(-8.09%) |
Mar 13, 2024 | 45.48 | 48.31 | 44.68 | 45.39 | 270,916 | -0.25(-0.55%) |
Mar 12, 2024 | 42.16 | 46.76 | 41.19 | 45.64 | 254,685 | +3.88(+9.29%) |
Mar 11, 2024 | 41.78 | 42.94 | 40.20 | 41.76 | 297,054 | -0.02(-0.05%) |
Mar 08, 2024 | 41.93 | 42.82 | 40.72 | 41.78 | 230,957 | +0.46(+1.11%) |
Mar 07, 2024 | 40.48 | 41.90 | 40.38 | 41.32 | 52,902 | +1.02(+2.53%) |
Mar 06, 2024 | 40.34 | 41.75 | 39.83 | 40.30 | 143,212 | +0.16(+0.40%) |
Mar 05, 2024 | 39.34 | 41.31 | 39.27 | 40.14 | 100,647 | +0.39(+0.98%) |
Mar 04, 2024 | 42.86 | 43.73 | 38.53 | 39.75 | 146,926 | -2.84(-6.67%) |
Mar 01, 2024 | 38.82 | 42.87 | 38.09 | 42.59 | 339,978 | +3.77(+9.71%) |
Feb 29, 2024 | 39.04 | 40.10 | 38.74 | 38.82 | 407,748 | +0.32(+0.83%) |
Feb 28, 2024 | 37.79 | 39.37 | 37.51 | 38.50 | 247,531 | +0.61(+1.61%) |
Feb 27, 2024 | 37.15 | 39.52 | 36.89 | 37.89 | 180,764 | +1.47(+4.04%) |
Feb 26, 2024 | 36.34 | 38.01 | 35.81 | 36.42 | 106,260 | -0.25(-0.68%) |
Feb 23, 2024 | 36.31 | 36.70 | 34.38 | 36.67 | 216,793 | +0.21(+0.58%) |
Feb 22, 2024 | 35.69 | 38.10 | 35.09 | 36.46 | 134,301 | +0.32(+0.89%) |
Feb 21, 2024 | 36.25 | 37.46 | 35.59 | 36.14 | 148,934 | -0.60(-1.63%) |
Feb 20, 2024 | 43.23 | 43.34 | 35.63 | 36.74 | 290,420 | -5.92(-13.88%) |
Feb 16, 2024 | 38.87 | 42.83 | 38.13 | 42.66 | 253,193 | +3.26(+8.27%) |
Feb 15, 2024 | 38.00 | 39.64 | 36.96 | 39.40 | 280,120 | +2.05(+5.49%) |
Feb 14, 2024 | 38.69 | 39.00 | 36.62 | 37.35 | 186,499 | -0.25(-0.66%) |
Feb 13, 2024 | 36.73 | 39.82 | 35.10 | 37.60 | 480,971 | +0.38(+1.02%) |
Feb 12, 2024 | 36.56 | 37.35 | 35.10 | 37.22 | 193,549 | +0.47(+1.28%) |
Feb 09, 2024 | 36.70 | 37.10 | 35.61 | 36.75 | 236,197 | +0.51(+1.41%) |
Feb 08, 2024 | 35.33 | 37.42 | 35.09 | 36.24 | 152,567 | +1.02(+2.90%) |
Feb 07, 2024 | 36.87 | 38.14 | 34.80 | 35.22 | 151,797 | -1.63(-4.42%) |
Feb 06, 2024 | 36.10 | 36.99 | 35.36 | 36.85 | 134,491 | +0.77(+2.13%) |
Feb 05, 2024 | 35.16 | 36.86 | 34.26 | 36.08 | 179,919 | +0.92(+2.62%) |
Feb 02, 2024 | 34.53 | 36.28 | 33.78 | 35.16 | 416,309 | +0.95(+2.78%) |
Feb 01, 2024 | 35.75 | 37.39 | 33.41 | 34.21 | 648,937 | +0.82(+2.46%) |
Jan 31, 2024 | 36.92 | 36.98 | 33.39 | 33.39 | 329,720 | -3.59(-9.71%) |
Jan 30, 2024 | 37.06 | 38.29 | 35.72 | 36.98 | 189,900 | +0.46(+1.26%) |
Jan 29, 2024 | 36.75 | 37.48 | 35.15 | 36.52 | 181,885 | -0.19(-0.52%) |
Jan 26, 2024 | 38.65 | 38.70 | 36.09 | 36.71 | 244,643 | -1.94(-5.02%) |
Jan 25, 2024 | 37.60 | 40.39 | 36.00 | 38.65 | 1,277,187 | +2.64(+7.33%) |
Jan 24, 2024 | 39.30 | 39.49 | 35.77 | 36.01 | 134,233 | -2.45(-6.37%) |
Jan 23, 2024 | 34.08 | 39.38 | 34.08 | 38.46 | 381,174 | +3.89(+11.25%) |
Jan 22, 2024 | 31.25 | 34.99 | 31.25 | 34.57 | 217,459 | +3.09(+9.82%) |
Jan 19, 2024 | 30.58 | 31.86 | 29.76 | 31.48 | 78,158 | +1.19(+3.93%) |
Jan 18, 2024 | 31.64 | 31.95 | 29.90 | 30.29 | 59,209 | -1.06(-3.38%) |
Jan 17, 2024 | 31.95 | 33.66 | 29.93 | 31.35 | 98,374 | -0.75(-2.34%) |
Jan 16, 2024 | 30.89 | 33.64 | 31.02 | 32.10 | 133,311 | +1.61(+5.28%) |
Jan 12, 2024 | 30.02 | 31.22 | 29.47 | 30.49 | 91,984 | +0.49(+1.63%) |
Jan 11, 2024 | 30.76 | 30.76 | 29.05 | 30.00 | 132,780 | -0.98(-3.16%) |
Jan 10, 2024 | 31.24 | 32.58 | 30.48 | 30.98 | 138,818 | -0.11(-0.35%) |
Jan 09, 2024 | 28.27 | 31.09 | 28.19 | 31.09 | 175,931 | +2.40(+8.37%) |
Jan 08, 2024 | 26.21 | 29.66 | 25.79 | 28.69 | 126,962 | +2.43(+9.25%) |
Jan 05, 2024 | 26.24 | 27.06 | 25.64 | 26.26 | 210,841 | -0.32(-1.20%) |
Jan 04, 2024 | 25.91 | 28.13 | 25.91 | 26.58 | 322,227 | +0.40(+1.53%) |
Jan 03, 2024 | 27.15 | 28.28 | 26.15 | 26.18 | 129,582 | -0.32(-1.21%) |
Jan 02, 2024 | 26.18 | 27.80 | 25.20 | 26.50 | 74,847 | +0.32(+1.22%) |
Dec 29, 2023 | 27.91 | 28.43 | 26.13 | 26.18 | 110,759 | -1.46(-5.28%) |
Dec 28, 2023 | 29.47 | 29.50 | 26.69 | 27.64 | 87,790 | -0.72(-2.54%) |
Dec 27, 2023 | 28.22 | 29.78 | 27.48 | 28.36 | 98,950 | +0.89(+3.24%) |
Dec 26, 2023 | 23.78 | 27.54 | 23.61 | 27.47 | 108,922 | +3.87(+16.40%) |
Dec 22, 2023 | 20.23 | 24.01 | 20.02 | 23.60 | 127,742 | +3.47(+17.24%) |
Dec 21, 2023 | 19.14 | 20.44 | 18.64 | 20.13 | 61,355 | +1.13(+5.95%) |
Dec 20, 2023 | 19.20 | 19.87 | 18.30 | 19.00 | 123,273 | -0.01(-0.05%) |
Dec 19, 2023 | 19.07 | 19.26 | 18.44 | 19.01 | 208,612 | +0.01(+0.05%) |
Dec 18, 2023 | 20.59 | 20.59 | 17.86 | 19.00 | 230,515 | -1.00(-5.00%) |
Dec 15, 2023 | 20.00 | 20.99 | 19.30 | 20.00 | 979,580 | +0.90(+4.71%) |
Dec 14, 2023 | 18.99 | 19.50 | 17.74 | 19.10 | 504,341 | +0.55(+2.96%) |
Dec 13, 2023 | 18.41 | 18.99 | 18.09 | 18.55 | 179,616 | +0.41(+2.26%) |
Dec 12, 2023 | 18.49 | 19.47 | 17.99 | 18.14 | 82,358 | -0.34(-1.84%) |
Dec 11, 2023 | 19.06 | 19.06 | 18.11 | 18.48 | 96,479 | -0.14(-0.75%) |
Dec 08, 2023 | 18.39 | 19.49 | 18.00 | 18.62 | 88,603 | +0.37(+2.03%) |
Dec 07, 2023 | 18.85 | 19.49 | 18.15 | 18.25 | 124,832 | -0.68(-3.59%) |
Dec 06, 2023 | 18.90 | 19.50 | 17.85 | 18.93 | 107,003 | -0.04(-0.21%) |
Dec 05, 2023 | 18.59 | 19.26 | 18.59 | 18.97 | 76,962 | -0.03(-0.16%) |
Dec 04, 2023 | 19.76 | 19.96 | 18.65 | 19.00 | 103,384 | +0.00(+0.00%) |
Dec 01, 2023 | 19.03 | 19.56 | 17.95 | 19.00 | 28,712 | +0.25(+1.33%) |
Nov 30, 2023 | 17.95 | 20.00 | 17.95 | 18.75 | 88,638 | +0.33(+1.79%) |
Nov 29, 2023 | 18.46 | 19.24 | 17.82 | 18.42 | 30,615 | +0.47(+2.62%) |
Nov 28, 2023 | 19.39 | 19.39 | 17.44 | 17.95 | 48,921 | -1.19(-6.22%) |
Nov 27, 2023 | 19.50 | 19.89 | 18.88 | 19.14 | 62,305 | -0.36(-1.85%) |
Nov 24, 2023 | 17.68 | 19.50 | 17.24 | 19.50 | 45,016 | +1.61(+9.00%) |
Nov 22, 2023 | 17.96 | 18.10 | 16.78 | 17.89 | 61,506 | +0.30(+1.71%) |
Nov 21, 2023 | 18.10 | 18.10 | 17.00 | 17.59 | 41,552 | -0.06(-0.34%) |
Nov 20, 2023 | 16.66 | 18.20 | 16.22 | 17.65 | 30,210 | +0.97(+5.82%) |
Nov 17, 2023 | 16.95 | 18.24 | 15.60 | 16.68 | 66,115 | +0.20(+1.21%) |
Nov 16, 2023 | 15.99 | 16.66 | 15.34 | 16.48 | 38,637 | +0.37(+2.30%) |
Nov 15, 2023 | 16.75 | 16.87 | 15.10 | 16.11 | 43,471 | -0.31(-1.89%) |
Nov 14, 2023 | 16.57 | 16.57 | 15.63 | 16.42 | 28,405 | +0.12(+0.74%) |
Nov 13, 2023 | 16.44 | 16.67 | 16.00 | 16.30 | 33,249 | -0.14(-0.85%) |
Nov 10, 2023 | 16.16 | 16.75 | 15.00 | 16.44 | 44,959 | +0.25(+1.54%) |
Nov 09, 2023 | 15.44 | 16.30 | 15.13 | 16.19 | 60,805 | +0.70(+4.52%) |
Nov 08, 2023 | 15.60 | 15.60 | 14.82 | 15.49 | 37,445 | -0.03(-0.19%) |
Nov 07, 2023 | 15.22 | 15.86 | 13.81 | 15.52 | 53,617 | -0.35(-2.21%) |
Nov 06, 2023 | 18.42 | 18.42 | 15.45 | 15.87 | 19,064 | -0.91(-5.42%) |
Nov 03, 2023 | 18.00 | 18.00 | 16.16 | 16.78 | 140,708 | -0.45(-2.61%) |
Nov 02, 2023 | 17.78 | 18.40 | 16.81 | 17.23 | 42,338 | +0.01(+0.06%) |
Nov 01, 2023 | 16.87 | 17.25 | 16.15 | 17.22 | 38,828 | +0.73(+4.43%) |
Oct 31, 2023 | 16.28 | 17.00 | 15.67 | 16.49 | 77,282 | +1.64(+11.04%) |
Oct 30, 2023 | 15.05 | 15.29 | 14.37 | 14.85 | 99,321 | +0.85(+6.07%) |
Oct 27, 2023 | 14.10 | 14.74 | 13.39 | 14.00 | 136,545 | +0.92(+7.03%) |
Oct 26, 2023 | 12.25 | 13.64 | 12.06 | 13.08 | 68,393 | +0.72(+5.83%) |
Oct 25, 2023 | 12.05 | 12.45 | 11.50 | 12.36 | 80,045 | +0.47(+3.95%) |
Oct 24, 2023 | 9.750 | 12.55 | 9.610 | 11.89 | 149,087 | +2.43(+25.69%) |
Oct 23, 2023 | 10.98 | 11.09 | 9.180 | 9.460 | 131,672 | -1.44(-13.21%) |