Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.61 | 12.94 | 12.50 | 12.54 | 63,971 | -0.07(-0.56%) |
May 23, 2024 | 13.07 | 13.30 | 12.49 | 12.61 | 196,683 | -0.48(-3.67%) |
May 22, 2024 | 13.36 | 13.68 | 12.95 | 13.09 | 114,990 | -0.28(-2.09%) |
May 21, 2024 | 13.41 | 13.92 | 13.10 | 13.37 | 222,709 | -0.09(-0.67%) |
May 20, 2024 | 13.26 | 13.64 | 13.10 | 13.46 | 141,919 | +0.20(+1.51%) |
May 17, 2024 | 12.98 | 13.30 | 12.87 | 13.26 | 129,541 | +0.33(+2.55%) |
May 16, 2024 | 13.03 | 13.30 | 12.76 | 12.93 | 83,466 | -0.10(-0.77%) |
May 15, 2024 | 12.80 | 13.13 | 12.50 | 13.03 | 113,331 | +0.21(+1.64%) |
May 14, 2024 | 13.19 | 13.25 | 12.77 | 12.82 | 121,215 | -0.27(-2.06%) |
May 13, 2024 | 12.55 | 13.30 | 12.55 | 13.09 | 164,516 | +0.67(+5.39%) |
May 10, 2024 | 12.53 | 13.20 | 12.38 | 12.42 | 196,028 | +0.01(+0.08%) |
May 09, 2024 | 12.35 | 12.45 | 12.23 | 12.41 | 64,900 | +0.06(+0.49%) |
May 08, 2024 | 12.15 | 12.41 | 12.03 | 12.35 | 70,464 | +0.18(+1.48%) |
May 07, 2024 | 11.94 | 12.41 | 11.88 | 12.17 | 110,376 | +0.34(+2.87%) |
May 06, 2024 | 11.74 | 11.99 | 11.70 | 11.83 | 62,320 | +0.13(+1.11%) |
May 03, 2024 | 11.72 | 11.86 | 11.55 | 11.70 | 56,708 | +0.13(+1.12%) |
May 02, 2024 | 11.51 | 11.68 | 11.45 | 11.57 | 38,666 | +0.11(+0.96%) |
May 01, 2024 | 11.50 | 11.67 | 11.32 | 11.46 | 77,154 | -0.04(-0.35%) |
Apr 30, 2024 | 12.06 | 12.06 | 11.50 | 11.50 | 128,622 | -0.56(-4.64%) |
Apr 29, 2024 | 12.01 | 12.29 | 11.91 | 12.06 | 103,893 | -0.05(-0.43%) |
Apr 26, 2024 | 11.91 | 12.24 | 11.91 | 12.11 | 70,215 | +0.19(+1.58%) |
Apr 25, 2024 | 12.12 | 12.36 | 11.84 | 11.92 | 268,615 | -0.31(-2.52%) |
Apr 24, 2024 | 12.48 | 12.48 | 12.05 | 12.23 | 78,480 | -0.18(-1.44%) |
Apr 23, 2024 | 11.68 | 12.52 | 11.62 | 12.41 | 189,265 | +0.74(+6.38%) |
Apr 22, 2024 | 11.97 | 12.27 | 11.44 | 11.66 | 286,211 | -0.40(-3.29%) |
Apr 19, 2024 | 11.54 | 12.58 | 11.54 | 12.06 | 257,767 | +0.57(+4.92%) |
Apr 18, 2024 | 11.43 | 11.61 | 11.25 | 11.50 | 118,125 | +0.04(+0.35%) |
Apr 17, 2024 | 11.88 | 12.03 | 11.43 | 11.46 | 103,259 | -0.30(-2.53%) |
Apr 16, 2024 | 11.88 | 11.93 | 11.64 | 11.75 | 69,259 | -0.13(-1.09%) |
Apr 15, 2024 | 12.18 | 12.27 | 11.85 | 11.88 | 92,189 | -0.21(-1.72%) |
Apr 12, 2024 | 12.36 | 12.66 | 12.00 | 12.09 | 180,375 | -0.18(-1.46%) |
Apr 11, 2024 | 12.46 | 12.47 | 12.09 | 12.27 | 207,600 | -0.16(-1.28%) |
Apr 10, 2024 | 12.55 | 12.82 | 12.40 | 12.43 | 195,141 | -0.12(-0.95%) |
Apr 09, 2024 | 12.67 | 12.78 | 12.40 | 12.55 | 95,871 | -0.08(-0.63%) |
Apr 08, 2024 | 12.81 | 13.00 | 12.57 | 12.63 | 57,267 | -0.18(-1.40%) |
Apr 05, 2024 | 12.85 | 13.06 | 12.73 | 12.81 | 114,227 | +0.00(+0.00%) |
Apr 04, 2024 | 12.41 | 12.88 | 12.28 | 12.81 | 133,659 | +0.41(+3.28%) |
Apr 03, 2024 | 12.43 | 12.55 | 12.18 | 12.40 | 90,676 | +0.07(+0.56%) |
Apr 02, 2024 | 12.49 | 12.66 | 12.16 | 12.33 | 151,731 | +0.01(+0.08%) |
Apr 01, 2024 | 11.93 | 12.41 | 11.79 | 12.32 | 146,817 | +0.31(+2.56%) |
Mar 28, 2024 | 11.98 | 11.91 | 11.81 | 12.01 | 206,537 | -0.02(-0.17%) |
Mar 27, 2024 | 12.23 | 12.40 | 11.86 | 12.03 | 225,342 | -0.22(-1.77%) |
Mar 26, 2024 | 12.55 | 12.65 | 12.12 | 12.25 | 151,277 | -0.43(-3.36%) |
Mar 25, 2024 | 13.21 | 13.50 | 12.49 | 12.67 | 249,682 | -0.53(-4.04%) |
Mar 22, 2024 | 13.71 | 13.86 | 13.14 | 13.21 | 94,889 | -0.50(-3.68%) |
Mar 21, 2024 | 14.19 | 14.34 | 13.57 | 13.71 | 115,512 | -0.47(-3.35%) |
Mar 20, 2024 | 14.07 | 14.38 | 13.73 | 14.19 | 87,750 | +0.00(+0.00%) |
Mar 19, 2024 | 13.66 | 14.42 | 13.66 | 14.19 | 174,118 | +0.52(+3.84%) |
Mar 18, 2024 | 12.83 | 13.78 | 12.76 | 13.66 | 234,297 | +0.93(+7.30%) |
Mar 15, 2024 | 12.68 | 13.03 | 12.62 | 12.73 | 87,473 | +0.00(+0.00%) |
Mar 14, 2024 | 12.26 | 12.92 | 12.26 | 12.73 | 138,482 | +0.56(+4.63%) |
Mar 13, 2024 | 11.94 | 12.40 | 11.92 | 12.17 | 106,256 | +0.22(+1.82%) |
Mar 12, 2024 | 11.70 | 11.97 | 11.63 | 11.95 | 83,102 | +0.33(+2.81%) |
Mar 11, 2024 | 11.65 | 11.77 | 11.43 | 11.63 | 90,492 | -0.07(-0.59%) |
Mar 08, 2024 | 11.39 | 11.80 | 11.39 | 11.70 | 111,977 | +0.27(+2.34%) |
Mar 07, 2024 | 11.56 | 11.72 | 11.43 | 11.43 | 128,373 | -0.16(-1.37%) |
Mar 06, 2024 | 12.08 | 12.08 | 11.47 | 11.59 | 253,554 | -0.33(-2.74%) |
Mar 05, 2024 | 10.99 | 12.02 | 10.89 | 11.91 | 326,154 | +0.87(+7.89%) |
Mar 04, 2024 | 13.22 | 13.23 | 10.83 | 11.04 | 698,160 | -2.19(-16.53%) |
Mar 01, 2024 | 13.48 | 13.79 | 13.18 | 13.23 | 87,855 | -0.20(-1.47%) |
Feb 29, 2024 | 13.38 | 13.66 | 13.34 | 13.43 | 66,003 | +0.12(+0.89%) |
Feb 28, 2024 | 13.02 | 13.33 | 12.95 | 13.31 | 83,889 | +0.30(+2.32%) |
Feb 27, 2024 | 12.85 | 13.16 | 12.78 | 13.01 | 60,186 | +0.11(+0.84%) |
Feb 26, 2024 | 12.89 | 13.02 | 12.70 | 12.90 | 106,933 | +0.01(+0.08%) |
Feb 23, 2024 | 12.82 | 12.98 | 12.65 | 12.89 | 167,560 | -0.05(-0.38%) |
Feb 22, 2024 | 12.97 | 13.09 | 12.53 | 12.94 | 276,177 | -0.14(-1.06%) |
Feb 21, 2024 | 13.54 | 13.61 | 13.05 | 13.07 | 97,456 | -0.46(-3.42%) |
Feb 20, 2024 | 13.65 | 13.78 | 13.36 | 13.54 | 117,315 | +0.10(+0.73%) |
Feb 16, 2024 | 13.67 | 13.74 | 13.39 | 13.44 | 72,642 | -0.14(-1.02%) |
Feb 15, 2024 | 13.08 | 13.70 | 13.08 | 13.58 | 125,347 | +0.47(+3.61%) |
Feb 14, 2024 | 13.44 | 13.58 | 13.06 | 13.10 | 56,931 | -0.20(-1.48%) |
Feb 13, 2024 | 13.71 | 13.71 | 13.18 | 13.30 | 67,772 | -0.40(-2.95%) |
Feb 12, 2024 | 13.17 | 13.80 | 13.17 | 13.71 | 142,669 | +0.56(+4.28%) |
Feb 09, 2024 | 13.00 | 13.27 | 12.93 | 13.14 | 136,160 | +0.10(+0.76%) |
Feb 08, 2024 | 13.66 | 13.79 | 12.98 | 13.05 | 108,722 | -0.50(-3.71%) |
Feb 07, 2024 | 13.62 | 13.68 | 13.10 | 13.55 | 218,306 | -0.12(-0.87%) |
Feb 06, 2024 | 13.85 | 14.00 | 13.57 | 13.67 | 82,144 | -0.18(-1.28%) |
Feb 05, 2024 | 14.29 | 14.39 | 13.52 | 13.84 | 223,877 | -0.44(-3.11%) |
Feb 02, 2024 | 13.93 | 14.45 | 13.93 | 14.29 | 96,040 | +0.35(+2.48%) |
Feb 01, 2024 | 14.25 | 14.36 | 13.91 | 13.94 | 82,357 | -0.15(-1.05%) |
Jan 31, 2024 | 14.51 | 14.63 | 14.09 | 14.09 | 202,996 | -0.37(-2.59%) |
Jan 30, 2024 | 14.25 | 14.54 | 14.08 | 14.47 | 88,720 | +0.20(+1.39%) |
Jan 29, 2024 | 14.76 | 14.86 | 13.83 | 14.27 | 169,318 | -0.50(-3.40%) |
Jan 26, 2024 | 15.15 | 15.17 | 14.67 | 14.77 | 93,911 | -0.32(-2.15%) |
Jan 25, 2024 | 15.46 | 15.46 | 15.03 | 15.09 | 103,325 | -0.31(-1.98%) |
Jan 24, 2024 | 15.34 | 15.40 | 15.12 | 15.40 | 76,109 | +0.11(+0.71%) |
Jan 23, 2024 | 15.10 | 15.54 | 14.95 | 15.29 | 163,179 | +0.20(+1.30%) |
Jan 22, 2024 | 14.46 | 15.12 | 14.39 | 15.09 | 181,414 | +0.68(+4.71%) |
Jan 19, 2024 | 14.91 | 15.01 | 14.24 | 14.41 | 280,968 | -0.43(-2.92%) |
Jan 18, 2024 | 14.05 | 14.85 | 13.95 | 14.85 | 227,023 | +0.86(+6.12%) |
Jan 17, 2024 | 13.97 | 14.03 | 13.68 | 13.99 | 120,200 | -0.07(-0.49%) |
Jan 16, 2024 | 14.12 | 14.37 | 13.97 | 14.06 | 145,057 | +0.12(+0.85%) |
Jan 12, 2024 | 13.92 | 14.12 | 13.76 | 13.94 | 154,465 | +0.20(+1.43%) |
Jan 11, 2024 | 13.69 | 13.99 | 13.63 | 13.75 | 126,531 | +0.14(+1.01%) |
Jan 10, 2024 | 13.78 | 14.12 | 13.58 | 13.61 | 115,188 | -0.20(-1.43%) |
Jan 09, 2024 | 13.87 | 13.98 | 13.68 | 13.80 | 74,213 | -0.11(-0.78%) |
Jan 08, 2024 | 13.73 | 13.99 | 13.62 | 13.91 | 103,664 | +0.10(+0.71%) |
Jan 05, 2024 | 13.73 | 13.85 | 13.57 | 13.81 | 156,158 | +0.05(+0.36%) |
Jan 04, 2024 | 14.24 | 14.34 | 13.77 | 13.77 | 132,216 | -0.26(-1.83%) |
Jan 03, 2024 | 13.85 | 14.20 | 13.71 | 14.02 | 95,110 | +0.18(+1.28%) |
Jan 02, 2024 | 13.95 | 14.36 | 13.73 | 13.84 | 121,216 | +0.11(+0.79%) |
Dec 29, 2023 | 13.80 | 14.24 | 13.58 | 13.74 | 305,027 | -0.12(-0.85%) |
Dec 28, 2023 | 13.78 | 14.09 | 13.53 | 13.85 | 264,448 | +0.08(+0.62%) |
Dec 27, 2023 | 14.53 | 14.57 | 13.58 | 13.77 | 279,192 | -0.68(-4.73%) |
Dec 26, 2023 | 14.45 | 14.89 | 14.40 | 14.45 | 184,281 | +0.09(+0.61%) |
Dec 22, 2023 | 14.16 | 14.58 | 14.16 | 14.36 | 181,194 | +0.28(+2.01%) |
Dec 21, 2023 | 14.13 | 14.59 | 14.01 | 14.08 | 152,510 | -0.18(-1.23%) |
Dec 20, 2023 | 14.67 | 14.88 | 14.21 | 14.26 | 125,542 | -0.38(-2.60%) |
Dec 19, 2023 | 14.80 | 15.04 | 14.56 | 14.64 | 121,452 | -0.09(-0.60%) |
Dec 18, 2023 | 15.18 | 15.55 | 14.64 | 14.73 | 136,911 | -0.35(-2.33%) |
Dec 15, 2023 | 15.01 | 15.35 | 14.86 | 15.08 | 115,480 | +0.12(+0.78%) |
Dec 14, 2023 | 14.65 | 15.19 | 14.50 | 14.96 | 173,739 | +0.59(+4.08%) |
Dec 13, 2023 | 14.40 | 15.08 | 14.07 | 14.37 | 478,109 | -0.08(-0.54%) |
Dec 12, 2023 | 14.51 | 14.79 | 14.16 | 14.45 | 230,506 | -0.27(-1.86%) |
Dec 11, 2023 | 14.95 | 15.16 | 14.40 | 14.73 | 168,602 | -0.18(-1.18%) |
Dec 08, 2023 | 14.79 | 15.20 | 14.79 | 14.90 | 114,433 | +0.15(+0.99%) |
Dec 07, 2023 | 15.02 | 15.30 | 14.60 | 14.76 | 119,489 | -0.21(-1.37%) |
Dec 06, 2023 | 15.48 | 15.82 | 14.74 | 14.96 | 332,430 | -0.60(-3.83%) |
Dec 05, 2023 | 16.01 | 16.14 | 15.50 | 15.56 | 105,414 | -0.59(-3.63%) |
Dec 04, 2023 | 16.38 | 16.74 | 16.08 | 16.14 | 105,236 | -0.48(-2.88%) |
Dec 01, 2023 | 16.21 | 16.71 | 16.21 | 16.62 | 126,609 | +0.17(+1.01%) |
Nov 30, 2023 | 16.47 | 16.98 | 16.26 | 16.45 | 112,899 | -0.02(-0.12%) |
Nov 29, 2023 | 17.01 | 17.15 | 16.16 | 16.47 | 128,838 | -0.28(-1.65%) |
Nov 28, 2023 | 17.11 | 17.41 | 16.52 | 16.75 | 110,118 | -0.45(-2.59%) |
Nov 27, 2023 | 17.80 | 17.89 | 17.13 | 17.20 | 100,684 | -0.53(-3.00%) |
Nov 24, 2023 | 17.16 | 17.85 | 17.16 | 17.73 | 47,041 | +0.45(+2.58%) |
Nov 22, 2023 | 16.90 | 17.35 | 16.83 | 17.28 | 61,179 | +0.01(+0.06%) |
Nov 21, 2023 | 17.51 | 17.66 | 17.23 | 17.27 | 75,120 | -0.41(-2.30%) |
Nov 20, 2023 | 18.25 | 18.56 | 17.61 | 17.68 | 70,362 | -0.47(-2.61%) |
Nov 17, 2023 | 18.13 | 19.10 | 17.98 | 18.15 | 157,727 | +0.50(+2.85%) |
Nov 16, 2023 | 17.45 | 17.75 | 17.42 | 17.65 | 116,647 | +0.13(+0.72%) |
Nov 15, 2023 | 18.09 | 18.55 | 17.52 | 17.52 | 333,782 | -0.72(-3.93%) |
Nov 14, 2023 | 17.61 | 18.29 | 17.52 | 18.24 | 149,019 | +0.63(+3.57%) |
Nov 13, 2023 | 16.86 | 17.69 | 16.86 | 17.61 | 112,144 | +0.79(+4.72%) |
Nov 10, 2023 | 15.33 | 16.93 | 14.56 | 16.82 | 396,018 | +1.24(+7.95%) |
Nov 09, 2023 | 16.44 | 16.90 | 15.58 | 15.58 | 290,932 | -0.87(-5.29%) |
Nov 08, 2023 | 16.69 | 16.96 | 16.25 | 16.45 | 227,062 | -0.60(-3.52%) |
Nov 07, 2023 | 17.13 | 17.41 | 16.52 | 17.05 | 175,875 | -0.43(-2.44%) |
Nov 06, 2023 | 18.21 | 18.31 | 17.29 | 17.48 | 224,872 | -0.93(-5.05%) |
Nov 03, 2023 | 18.78 | 18.78 | 18.01 | 18.40 | 195,601 | -0.39(-2.06%) |
Nov 02, 2023 | 18.60 | 19.10 | 18.60 | 18.79 | 86,701 | +0.04(+0.21%) |
Nov 01, 2023 | 19.24 | 19.24 | 18.71 | 18.75 | 54,879 | -0.45(-2.37%) |
Oct 31, 2023 | 18.98 | 19.35 | 18.66 | 19.21 | 82,227 | -0.05(-0.25%) |
Oct 30, 2023 | 19.43 | 19.55 | 19.12 | 19.26 | 99,865 | -0.12(-0.63%) |
Oct 27, 2023 | 19.55 | 19.55 | 19.14 | 19.38 | 49,247 | -0.14(-0.69%) |
Oct 26, 2023 | 19.19 | 19.64 | 19.17 | 19.51 | 64,959 | +0.15(+0.80%) |
Oct 25, 2023 | 19.46 | 19.56 | 19.11 | 19.36 | 58,677 | -0.08(-0.40%) |
Oct 24, 2023 | 19.27 | 19.69 | 18.89 | 19.44 | 58,399 | +0.16(+0.85%) |
Oct 23, 2023 | 19.36 | 19.90 | 19.22 | 19.27 | 105,062 | -0.57(-2.87%) |
Oct 20, 2023 | 20.36 | 20.50 | 19.70 | 19.84 | 97,984 | -0.68(-3.29%) |
Oct 19, 2023 | 19.59 | 20.59 | 19.59 | 20.52 | 73,531 | +0.71(+3.61%) |
Oct 18, 2023 | 20.54 | 20.72 | 19.55 | 19.80 | 180,780 | -0.58(-2.84%) |
Oct 17, 2023 | 20.02 | 20.52 | 19.82 | 20.38 | 73,128 | +0.32(+1.59%) |
Oct 16, 2023 | 20.43 | 20.48 | 20.06 | 20.06 | 91,859 | -0.25(-1.24%) |
Oct 13, 2023 | 20.10 | 20.37 | 19.93 | 20.32 | 77,937 | +0.45(+2.29%) |
Oct 12, 2023 | 20.08 | 20.09 | 19.57 | 19.86 | 68,433 | -0.15(-0.77%) |
Oct 11, 2023 | 20.16 | 20.25 | 19.80 | 20.02 | 40,344 | -0.14(-0.72%) |
Oct 10, 2023 | 20.11 | 20.35 | 19.99 | 20.16 | 53,070 | +0.17(+0.87%) |
Oct 09, 2023 | 19.95 | 20.37 | 19.71 | 19.99 | 75,579 | +0.35(+1.77%) |
Oct 06, 2023 | 19.05 | 19.78 | 19.05 | 19.64 | 84,474 | +0.59(+3.09%) |
Oct 05, 2023 | 18.61 | 19.14 | 18.38 | 19.05 | 110,998 | +0.20(+1.08%) |
Oct 04, 2023 | 19.41 | 19.50 | 18.56 | 18.85 | 187,559 | -0.71(-3.65%) |
Oct 03, 2023 | 19.87 | 20.05 | 19.42 | 19.56 | 107,030 | -0.50(-2.50%) |
Oct 02, 2023 | 20.62 | 20.62 | 19.74 | 20.06 | 131,339 | -0.45(-2.21%) |
Sep 29, 2023 | 20.71 | 21.21 | 20.34 | 20.52 | 84,751 | -0.19(-0.93%) |
Sep 28, 2023 | 21.04 | 21.17 | 20.57 | 20.71 | 82,165 | -0.32(-1.50%) |
Sep 27, 2023 | 21.02 | 21.32 | 20.93 | 21.03 | 95,004 | +0.41(+2.01%) |
Sep 26, 2023 | 21.03 | 21.30 | 20.51 | 20.61 | 84,650 | -0.46(-2.20%) |
Sep 25, 2023 | 20.95 | 21.22 | 21.01 | 21.08 | 77,203 | +0.13(+0.60%) |
Sep 22, 2023 | 20.82 | 21.22 | 20.81 | 20.95 | 67,025 | +0.14(+0.65%) |
Sep 21, 2023 | 21.13 | 21.38 | 20.76 | 20.82 | 98,418 | -0.24(-1.14%) |
Sep 20, 2023 | 20.86 | 21.56 | 20.86 | 21.06 | 124,095 | -0.02(-0.09%) |
Sep 19, 2023 | 21.70 | 21.70 | 20.93 | 21.08 | 149,329 | -0.45(-2.11%) |
Sep 18, 2023 | 20.66 | 21.63 | 20.55 | 21.53 | 149,637 | +1.07(+5.23%) |
Sep 15, 2023 | 20.99 | 20.99 | 20.46 | 20.46 | 205,452 | -0.30(-1.44%) |
Sep 14, 2023 | 20.51 | 20.92 | 20.16 | 20.76 | 159,971 | +0.44(+2.18%) |
Sep 13, 2023 | 20.66 | 20.83 | 20.21 | 20.31 | 78,882 | -0.22(-1.08%) |
Sep 12, 2023 | 20.17 | 20.86 | 20.17 | 20.54 | 93,634 | +0.48(+2.41%) |
Sep 11, 2023 | 20.87 | 21.11 | 19.76 | 20.05 | 120,908 | -0.63(-3.03%) |
Sep 08, 2023 | 20.74 | 21.02 | 20.60 | 20.68 | 94,336 | +0.05(+0.23%) |
Sep 07, 2023 | 20.40 | 20.73 | 20.33 | 20.63 | 67,182 | +0.23(+1.13%) |
Sep 06, 2023 | 20.58 | 20.93 | 20.17 | 20.40 | 100,162 | -0.24(-1.17%) |
Sep 05, 2023 | 20.73 | 21.37 | 20.56 | 20.64 | 115,389 | +0.25(+1.23%) |