Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.19 | 13.00 | 11.82 | 11.88 | 838,191 | -0.09(-0.75%) |
May 30, 2024 | 11.64 | 12.26 | 11.28 | 11.97 | 771,008 | +0.35(+3.01%) |
May 29, 2024 | 11.50 | 11.83 | 10.98 | 11.62 | 644,934 | -0.24(-2.02%) |
May 28, 2024 | 11.72 | 12.25 | 11.39 | 11.86 | 729,342 | +0.59(+5.24%) |
May 24, 2024 | 11.58 | 11.59 | 11.22 | 11.27 | 342,888 | -0.01(-0.09%) |
May 23, 2024 | 11.98 | 12.02 | 11.03 | 11.28 | 513,858 | -0.70(-5.84%) |
May 22, 2024 | 11.54 | 12.01 | 11.35 | 11.98 | 504,511 | +0.40(+3.45%) |
May 21, 2024 | 11.76 | 12.20 | 11.37 | 11.58 | 417,548 | -0.21(-1.78%) |
May 20, 2024 | 12.02 | 12.05 | 11.66 | 11.79 | 430,070 | -0.28(-2.32%) |
May 17, 2024 | 11.98 | 12.26 | 11.62 | 12.07 | 493,174 | +0.11(+0.92%) |
May 16, 2024 | 11.92 | 12.24 | 11.63 | 11.96 | 370,523 | -0.01(-0.13%) |
May 15, 2024 | 12.21 | 12.44 | 11.42 | 11.97 | 589,889 | +0.30(+2.61%) |
May 14, 2024 | 12.04 | 12.68 | 11.52 | 11.67 | 504,707 | -0.08(-0.68%) |
May 13, 2024 | 12.57 | 13.24 | 11.55 | 11.75 | 665,954 | -0.79(-6.30%) |
May 10, 2024 | 12.49 | 12.74 | 11.78 | 12.54 | 620,927 | +0.02(+0.16%) |
May 09, 2024 | 12.45 | 12.86 | 12.22 | 12.52 | 592,439 | +0.09(+0.72%) |
May 08, 2024 | 12.34 | 12.58 | 11.85 | 12.43 | 1,022,881 | +0.12(+0.97%) |
May 07, 2024 | 12.43 | 12.84 | 11.30 | 12.31 | 518,363 | +0.59(+5.03%) |
May 06, 2024 | 11.60 | 12.20 | 11.54 | 11.72 | 284,358 | +0.01(+0.09%) |
May 03, 2024 | 11.63 | 12.11 | 11.44 | 11.71 | 498,077 | +0.60(+5.40%) |
May 02, 2024 | 11.88 | 12.00 | 10.95 | 11.11 | 619,251 | -0.20(-1.77%) |
May 01, 2024 | 11.11 | 11.97 | 10.82 | 11.31 | 1,017,297 | +0.25(+2.26%) |
Apr 30, 2024 | 11.22 | 11.75 | 11.04 | 11.06 | 758,326 | -0.36(-3.15%) |
Apr 29, 2024 | 11.03 | 11.42 | 10.89 | 11.42 | 514,305 | +0.36(+3.25%) |
Apr 26, 2024 | 11.10 | 11.23 | 10.77 | 11.06 | 474,113 | +0.08(+0.68%) |
Apr 25, 2024 | 11.18 | 11.28 | 10.39 | 10.98 | 1,077,726 | -0.79(-6.67%) |
Apr 24, 2024 | 12.50 | 12.59 | 11.63 | 11.77 | 854,473 | -0.80(-6.36%) |
Apr 23, 2024 | 13.10 | 13.46 | 12.56 | 12.57 | 379,793 | -0.43(-3.31%) |
Apr 22, 2024 | 13.01 | 13.32 | 12.73 | 13.00 | 445,808 | +0.04(+0.31%) |
Apr 19, 2024 | 12.48 | 13.07 | 12.30 | 12.96 | 1,007,879 | +0.42(+3.35%) |
Apr 18, 2024 | 12.73 | 12.94 | 12.50 | 12.54 | 678,124 | -0.17(-1.34%) |
Apr 17, 2024 | 13.03 | 13.31 | 12.58 | 12.71 | 810,144 | -0.17(-1.32%) |
Apr 16, 2024 | 13.11 | 13.36 | 12.82 | 12.88 | 398,224 | -0.39(-2.94%) |
Apr 15, 2024 | 13.55 | 13.77 | 12.97 | 13.27 | 975,237 | -0.14(-1.04%) |
Apr 12, 2024 | 13.21 | 14.07 | 12.94 | 13.41 | 728,570 | +0.00(+0.00%) |
Apr 11, 2024 | 14.26 | 14.50 | 13.19 | 13.41 | 918,419 | -1.32(-8.96%) |
Apr 10, 2024 | 15.06 | 15.06 | 14.21 | 14.73 | 810,639 | -1.01(-6.42%) |
Apr 09, 2024 | 14.66 | 15.79 | 14.44 | 15.74 | 903,081 | +1.12(+7.66%) |
Apr 08, 2024 | 15.01 | 15.12 | 14.59 | 14.62 | 488,199 | -0.46(-3.05%) |
Apr 05, 2024 | 15.04 | 15.33 | 14.50 | 15.08 | 377,746 | -0.24(-1.57%) |
Apr 04, 2024 | 15.71 | 16.21 | 15.21 | 15.32 | 686,664 | -0.30(-1.92%) |
Apr 03, 2024 | 14.55 | 15.69 | 13.98 | 15.62 | 501,752 | +1.19(+8.25%) |
Apr 02, 2024 | 15.70 | 15.76 | 14.10 | 14.43 | 1,130,241 | -1.70(-10.54%) |
Apr 01, 2024 | 15.58 | 16.27 | 14.91 | 16.13 | 555,950 | +0.37(+2.35%) |
Mar 28, 2024 | 15.28 | 15.86 | 15.86 | 15.76 | 580,010 | +0.57(+3.75%) |
Mar 27, 2024 | 14.23 | 15.24 | 14.06 | 15.19 | 602,523 | +1.10(+7.81%) |
Mar 26, 2024 | 13.83 | 14.36 | 13.64 | 14.09 | 455,987 | +0.51(+3.76%) |
Mar 25, 2024 | 13.50 | 14.02 | 13.36 | 13.58 | 650,011 | -0.07(-0.51%) |
Mar 22, 2024 | 13.84 | 13.85 | 13.54 | 13.65 | 336,067 | -0.06(-0.44%) |
Mar 21, 2024 | 13.80 | 14.26 | 13.67 | 13.71 | 461,131 | +0.01(+0.07%) |
Mar 20, 2024 | 14.14 | 14.14 | 13.14 | 13.70 | 517,992 | -0.22(-1.58%) |
Mar 19, 2024 | 13.84 | 14.21 | 13.59 | 13.92 | 757,707 | +0.06(+0.43%) |
Mar 18, 2024 | 14.25 | 14.26 | 13.70 | 13.86 | 786,568 | -0.46(-3.21%) |
Mar 15, 2024 | 14.08 | 14.69 | 13.71 | 14.32 | 2,308,001 | +0.21(+1.52%) |
Mar 14, 2024 | 15.26 | 15.45 | 13.80 | 14.11 | 1,065,803 | -1.24(-8.11%) |
Mar 13, 2024 | 14.69 | 15.39 | 14.43 | 15.35 | 1,078,409 | +0.56(+3.82%) |
Mar 12, 2024 | 13.85 | 15.05 | 13.56 | 14.79 | 1,013,911 | +0.85(+6.06%) |
Mar 11, 2024 | 15.44 | 15.88 | 13.45 | 13.94 | 1,618,662 | -1.45(-9.42%) |
Mar 08, 2024 | 15.18 | 15.77 | 15.17 | 15.39 | 687,438 | +0.54(+3.64%) |
Mar 07, 2024 | 14.66 | 15.14 | 14.36 | 14.85 | 1,463,454 | +0.27(+1.85%) |
Mar 06, 2024 | 14.39 | 14.62 | 14.12 | 14.58 | 685,160 | +0.32(+2.24%) |
Mar 05, 2024 | 14.45 | 14.88 | 14.05 | 14.26 | 820,317 | -0.26(-1.79%) |
Mar 04, 2024 | 15.26 | 15.26 | 14.30 | 14.52 | 903,821 | -0.76(-4.97%) |
Mar 01, 2024 | 14.91 | 16.18 | 14.85 | 15.28 | 1,324,872 | +0.37(+2.48%) |
Feb 29, 2024 | 15.99 | 16.41 | 14.80 | 14.91 | 1,097,286 | -0.58(-3.74%) |
Feb 28, 2024 | 15.24 | 18.07 | 14.88 | 15.49 | 1,794,197 | +0.78(+5.30%) |
Feb 27, 2024 | 14.42 | 14.98 | 14.05 | 14.71 | 1,211,152 | +0.63(+4.47%) |
Feb 26, 2024 | 13.53 | 14.25 | 13.40 | 14.08 | 492,917 | +0.44(+3.23%) |
Feb 23, 2024 | 14.02 | 14.62 | 13.50 | 13.64 | 1,080,741 | -0.31(-2.22%) |
Feb 22, 2024 | 13.60 | 14.05 | 13.40 | 13.95 | 511,662 | +0.29(+2.12%) |
Feb 21, 2024 | 13.67 | 14.11 | 13.42 | 13.66 | 1,019,862 | -0.16(-1.16%) |
Feb 20, 2024 | 12.97 | 14.60 | 12.97 | 13.82 | 1,387,948 | +0.85(+6.55%) |
Feb 16, 2024 | 12.38 | 13.07 | 12.24 | 12.97 | 465,798 | +0.36(+2.85%) |
Feb 15, 2024 | 12.16 | 12.95 | 12.07 | 12.61 | 984,231 | +0.66(+5.52%) |
Feb 14, 2024 | 11.06 | 11.98 | 10.85 | 11.95 | 625,484 | +1.12(+10.34%) |
Feb 13, 2024 | 10.96 | 11.13 | 10.57 | 10.83 | 1,034,190 | -0.67(-5.83%) |
Feb 12, 2024 | 11.43 | 11.72 | 11.28 | 11.50 | 691,281 | +0.00(+0.00%) |
Feb 09, 2024 | 11.71 | 11.85 | 11.26 | 11.50 | 593,307 | -0.04(-0.35%) |
Feb 08, 2024 | 11.35 | 11.85 | 11.14 | 11.54 | 828,267 | +0.24(+2.12%) |
Feb 07, 2024 | 11.55 | 11.61 | 10.90 | 11.30 | 768,291 | -0.27(-2.33%) |
Feb 06, 2024 | 11.22 | 11.60 | 10.87 | 11.57 | 995,419 | +0.21(+1.85%) |
Feb 05, 2024 | 11.34 | 11.52 | 11.09 | 11.36 | 509,644 | -0.23(-1.98%) |
Feb 02, 2024 | 11.44 | 11.69 | 10.92 | 11.59 | 1,224,139 | -0.10(-0.86%) |
Feb 01, 2024 | 11.92 | 12.18 | 11.64 | 11.69 | 516,497 | -0.16(-1.35%) |
Jan 31, 2024 | 12.09 | 12.39 | 11.79 | 11.85 | 764,539 | -0.25(-2.07%) |
Jan 30, 2024 | 13.03 | 13.03 | 12.08 | 12.10 | 524,906 | -1.06(-8.05%) |
Jan 29, 2024 | 12.69 | 13.21 | 12.20 | 13.16 | 817,713 | +0.48(+3.79%) |
Jan 26, 2024 | 13.25 | 13.53 | 12.60 | 12.68 | 493,631 | -0.39(-2.98%) |
Jan 25, 2024 | 13.23 | 13.25 | 12.63 | 13.07 | 766,521 | -0.09(-0.68%) |
Jan 24, 2024 | 13.65 | 14.23 | 13.01 | 13.16 | 513,738 | -0.46(-3.38%) |
Jan 23, 2024 | 14.07 | 14.26 | 13.02 | 13.62 | 562,170 | -0.18(-1.30%) |
Jan 22, 2024 | 12.96 | 13.85 | 12.87 | 13.80 | 698,771 | +0.91(+7.06%) |
Jan 19, 2024 | 12.99 | 13.02 | 12.54 | 12.89 | 379,647 | -0.07(-0.54%) |
Jan 18, 2024 | 13.52 | 13.68 | 12.81 | 12.96 | 608,986 | -0.49(-3.64%) |
Jan 17, 2024 | 13.17 | 13.46 | 12.99 | 13.45 | 723,647 | +0.07(+0.52%) |
Jan 16, 2024 | 14.04 | 14.00 | 13.10 | 13.38 | 690,824 | -0.88(-6.17%) |
Jan 12, 2024 | 14.07 | 14.68 | 13.98 | 14.26 | 817,310 | +0.38(+2.74%) |
Jan 11, 2024 | 16.00 | 16.00 | 13.64 | 13.88 | 1,506,926 | -2.10(-13.14%) |
Jan 10, 2024 | 16.25 | 16.83 | 15.85 | 15.98 | 597,807 | -0.40(-2.44%) |
Jan 09, 2024 | 16.26 | 16.46 | 15.94 | 16.38 | 380,127 | -0.11(-0.67%) |
Jan 08, 2024 | 15.31 | 16.51 | 15.23 | 16.49 | 777,262 | +1.10(+7.15%) |
Jan 05, 2024 | 15.25 | 15.45 | 14.52 | 15.39 | 522,982 | -0.05(-0.32%) |
Jan 04, 2024 | 15.63 | 15.91 | 15.32 | 15.44 | 510,734 | -0.16(-1.03%) |
Jan 03, 2024 | 15.72 | 16.12 | 15.50 | 15.60 | 870,099 | -0.39(-2.44%) |
Jan 02, 2024 | 14.88 | 16.31 | 14.37 | 15.99 | 858,330 | +0.84(+5.54%) |
Dec 29, 2023 | 15.62 | 15.71 | 15.04 | 15.15 | 491,595 | -0.43(-2.76%) |
Dec 28, 2023 | 15.33 | 16.53 | 15.33 | 15.58 | 870,019 | +0.26(+1.70%) |
Dec 27, 2023 | 15.41 | 15.83 | 15.12 | 15.32 | 515,071 | +0.00(+0.00%) |
Dec 26, 2023 | 14.30 | 15.53 | 14.30 | 15.32 | 819,030 | +0.91(+6.32%) |
Dec 22, 2023 | 14.49 | 15.04 | 14.21 | 14.41 | 1,019,947 | +0.11(+0.77%) |
Dec 21, 2023 | 13.82 | 14.44 | 13.76 | 14.30 | 623,473 | +0.74(+5.46%) |
Dec 20, 2023 | 14.11 | 14.76 | 13.51 | 13.56 | 1,909,006 | -0.69(-4.84%) |
Dec 19, 2023 | 14.08 | 14.71 | 13.98 | 14.25 | 1,013,469 | +0.37(+2.67%) |
Dec 18, 2023 | 14.61 | 14.78 | 13.81 | 13.88 | 950,056 | -0.79(-5.39%) |
Dec 15, 2023 | 15.18 | 15.26 | 13.94 | 14.67 | 3,728,042 | -0.29(-1.94%) |
Dec 14, 2023 | 15.54 | 15.55 | 14.78 | 14.96 | 1,202,984 | -0.21(-1.38%) |
Dec 13, 2023 | 13.13 | 15.46 | 13.12 | 15.17 | 1,565,585 | +2.35(+18.33%) |
Dec 12, 2023 | 12.76 | 12.95 | 12.41 | 12.82 | 991,608 | +0.02(+0.16%) |
Dec 11, 2023 | 13.02 | 13.40 | 12.31 | 12.80 | 1,511,040 | -0.16(-1.23%) |
Dec 08, 2023 | 12.21 | 13.08 | 11.85 | 12.96 | 847,948 | +0.68(+5.54%) |
Dec 07, 2023 | 11.82 | 12.42 | 11.82 | 12.28 | 612,349 | +0.31(+2.59%) |
Dec 06, 2023 | 11.70 | 12.48 | 11.40 | 11.97 | 725,613 | +0.32(+2.75%) |
Dec 05, 2023 | 11.42 | 11.84 | 11.15 | 11.65 | 431,903 | +0.09(+0.78%) |
Dec 04, 2023 | 11.22 | 11.75 | 11.22 | 11.56 | 478,481 | +0.22(+1.94%) |
Dec 01, 2023 | 11.18 | 11.40 | 10.51 | 11.34 | 559,125 | +0.09(+0.80%) |
Nov 30, 2023 | 11.00 | 11.40 | 10.93 | 11.25 | 704,310 | +0.64(+6.03%) |
Nov 29, 2023 | 10.59 | 11.14 | 10.50 | 10.61 | 459,289 | +0.17(+1.63%) |
Nov 28, 2023 | 10.54 | 10.54 | 10.05 | 10.44 | 413,649 | +0.01(+0.10%) |
Nov 27, 2023 | 10.72 | 10.85 | 10.32 | 10.43 | 577,919 | -0.42(-3.87%) |
Nov 24, 2023 | 10.43 | 10.87 | 10.39 | 10.85 | 226,146 | +0.43(+4.13%) |
Nov 22, 2023 | 10.58 | 10.66 | 10.26 | 10.42 | 447,521 | +0.07(+0.68%) |
Nov 21, 2023 | 10.80 | 10.90 | 10.33 | 10.35 | 469,688 | -0.47(-4.34%) |
Nov 20, 2023 | 11.33 | 11.50 | 10.67 | 10.82 | 436,717 | -0.53(-4.67%) |
Nov 17, 2023 | 11.33 | 11.61 | 11.25 | 11.35 | 608,301 | +0.13(+1.16%) |
Nov 16, 2023 | 11.54 | 11.55 | 10.56 | 11.22 | 985,077 | -0.50(-4.27%) |
Nov 15, 2023 | 11.75 | 12.52 | 11.70 | 11.72 | 695,860 | -0.02(-0.17%) |
Nov 14, 2023 | 10.96 | 11.79 | 10.86 | 11.74 | 2,061,051 | +1.48(+14.42%) |
Nov 13, 2023 | 9.830 | 10.37 | 9.580 | 10.26 | 1,627,154 | +0.42(+4.27%) |
Nov 10, 2023 | 9.900 | 10.05 | 9.595 | 9.840 | 1,873,077 | -0.13(-1.30%) |
Nov 09, 2023 | 10.18 | 10.40 | 9.880 | 9.970 | 1,785,779 | -0.03(-0.30%) |
Nov 08, 2023 | 10.03 | 10.31 | 9.560 | 10.00 | 3,746,452 | -0.20(-1.96%) |
Nov 07, 2023 | 12.00 | 12.33 | 9.741 | 10.20 | 7,521,826 | -2.28(-18.27%) |
Nov 06, 2023 | 17.90 | 18.24 | 12.10 | 12.48 | 4,606,670 | -5.40(-30.20%) |
Nov 03, 2023 | 16.90 | 18.03 | 16.73 | 17.88 | 971,574 | +1.28(+7.71%) |
Nov 02, 2023 | 16.69 | 17.07 | 16.42 | 16.60 | 711,733 | +0.25(+1.53%) |
Nov 01, 2023 | 16.27 | 16.83 | 16.23 | 16.35 | 679,153 | -0.01(-0.06%) |
Oct 31, 2023 | 16.04 | 16.51 | 15.93 | 16.36 | 504,825 | +0.36(+2.25%) |
Oct 30, 2023 | 16.28 | 16.80 | 15.95 | 16.00 | 949,502 | -0.20(-1.23%) |
Oct 27, 2023 | 16.14 | 16.73 | 15.63 | 16.20 | 1,087,569 | +0.17(+1.06%) |
Oct 26, 2023 | 16.00 | 16.35 | 15.78 | 16.03 | 729,209 | +0.03(+0.19%) |
Oct 25, 2023 | 16.29 | 16.31 | 15.77 | 16.00 | 718,548 | -0.67(-4.02%) |
Oct 24, 2023 | 16.94 | 17.45 | 16.61 | 16.67 | 1,182,345 | +0.11(+0.66%) |
Oct 23, 2023 | 17.81 | 17.86 | 16.17 | 16.56 | 1,026,558 | -1.39(-7.74%) |
Oct 20, 2023 | 18.20 | 18.32 | 17.65 | 17.95 | 977,833 | -0.05(-0.28%) |
Oct 19, 2023 | 18.21 | 18.28 | 17.60 | 18.00 | 1,110,427 | -0.21(-1.15%) |
Oct 18, 2023 | 18.61 | 18.85 | 18.09 | 18.21 | 681,726 | -0.54(-2.88%) |
Oct 17, 2023 | 18.47 | 19.14 | 18.47 | 18.75 | 638,634 | -0.02(-0.11%) |
Oct 16, 2023 | 19.12 | 19.13 | 18.21 | 18.77 | 695,612 | -0.17(-0.90%) |
Oct 13, 2023 | 18.95 | 19.04 | 18.50 | 18.94 | 746,814 | +0.19(+1.01%) |
Oct 12, 2023 | 19.13 | 19.13 | 18.32 | 18.75 | 2,057,185 | -0.43(-2.24%) |
Oct 11, 2023 | 19.33 | 21.34 | 18.97 | 19.18 | 818,081 | -0.16(-0.83%) |
Oct 10, 2023 | 19.42 | 19.90 | 19.31 | 19.34 | 671,501 | -0.07(-0.36%) |
Oct 09, 2023 | 19.69 | 19.71 | 19.02 | 19.41 | 614,717 | -0.65(-3.24%) |
Oct 06, 2023 | 19.80 | 20.60 | 19.64 | 20.06 | 422,154 | -0.07(-0.35%) |
Oct 05, 2023 | 19.90 | 20.33 | 19.36 | 20.13 | 628,812 | +0.22(+1.10%) |
Oct 04, 2023 | 19.43 | 19.93 | 18.91 | 19.91 | 675,715 | +0.60(+3.11%) |
Oct 03, 2023 | 19.57 | 20.15 | 19.06 | 19.31 | 810,152 | -0.56(-2.82%) |
Oct 02, 2023 | 19.90 | 20.26 | 19.45 | 19.87 | 1,224,543 | -0.19(-0.95%) |
Sep 29, 2023 | 19.81 | 20.27 | 19.53 | 20.06 | 1,096,724 | +0.43(+2.19%) |
Sep 28, 2023 | 20.30 | 20.91 | 19.12 | 19.63 | 1,643,305 | -0.67(-3.30%) |
Sep 27, 2023 | 20.66 | 20.83 | 19.97 | 20.30 | 434,830 | -0.19(-0.93%) |
Sep 26, 2023 | 20.76 | 21.16 | 20.25 | 20.49 | 743,047 | -0.26(-1.25%) |
Sep 25, 2023 | 21.15 | 20.77 | 20.64 | 20.75 | 1,249,404 | -0.52(-2.44%) |
Sep 22, 2023 | 22.13 | 22.13 | 21.09 | 21.27 | 574,420 | -0.87(-3.93%) |
Sep 21, 2023 | 22.35 | 22.70 | 21.84 | 22.14 | 549,696 | -0.38(-1.69%) |
Sep 20, 2023 | 22.18 | 23.12 | 21.81 | 22.52 | 1,549,256 | +0.35(+1.58%) |
Sep 19, 2023 | 22.44 | 22.61 | 22.04 | 22.17 | 379,079 | -0.32(-1.42%) |
Sep 18, 2023 | 23.30 | 23.52 | 22.44 | 22.49 | 594,228 | -0.92(-3.93%) |
Sep 15, 2023 | 23.84 | 24.97 | 23.14 | 23.41 | 1,957,569 | -0.38(-1.60%) |
Sep 14, 2023 | 24.26 | 24.27 | 23.12 | 23.79 | 998,270 | -0.46(-1.90%) |
Sep 13, 2023 | 24.71 | 25.08 | 24.18 | 24.25 | 586,431 | -0.45(-1.82%) |
Sep 12, 2023 | 24.85 | 25.02 | 24.36 | 24.70 | 671,967 | -0.25(-1.00%) |
Sep 11, 2023 | 25.22 | 25.33 | 24.68 | 24.95 | 424,979 | -0.33(-1.31%) |
Sep 08, 2023 | 24.99 | 25.45 | 24.57 | 25.28 | 446,896 | +0.24(+0.96%) |
Sep 07, 2023 | 25.09 | 25.37 | 24.96 | 25.04 | 505,652 | -0.25(-0.99%) |
Sep 06, 2023 | 25.41 | 25.80 | 24.94 | 25.29 | 417,187 | -0.13(-0.51%) |
Sep 05, 2023 | 27.01 | 27.01 | 25.32 | 25.42 | 689,689 | -1.72(-6.34%) |