Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.21 | 13.32 | 13.09 | 13.18 | 218,572 | +0.09(+0.69%) |
May 30, 2024 | 12.86 | 13.14 | 12.86 | 13.09 | 181,170 | +0.34(+2.67%) |
May 29, 2024 | 12.69 | 12.76 | 12.56 | 12.75 | 216,141 | +0.00(+0.00%) |
May 28, 2024 | 12.94 | 13.00 | 12.73 | 12.75 | 190,248 | -0.19(-1.43%) |
May 24, 2024 | 12.90 | 13.03 | 12.86 | 12.94 | 184,935 | +0.12(+0.98%) |
May 23, 2024 | 13.14 | 13.14 | 12.81 | 12.81 | 210,249 | -0.33(-2.51%) |
May 22, 2024 | 13.25 | 13.25 | 13.06 | 13.14 | 206,700 | -0.13(-0.98%) |
May 21, 2024 | 13.29 | 13.38 | 13.23 | 13.27 | 196,076 | -0.07(-0.52%) |
May 20, 2024 | 13.41 | 13.56 | 13.33 | 13.34 | 153,756 | -0.07(-0.52%) |
May 17, 2024 | 13.42 | 13.50 | 13.32 | 13.41 | 201,084 | +0.03(+0.22%) |
May 16, 2024 | 13.35 | 13.45 | 13.29 | 13.38 | 186,239 | -0.04(-0.30%) |
May 15, 2024 | 13.36 | 13.43 | 13.21 | 13.42 | 300,833 | +0.11(+0.83%) |
May 14, 2024 | 13.00 | 13.32 | 13.00 | 13.31 | 209,157 | +0.31(+2.38%) |
May 13, 2024 | 13.09 | 13.15 | 12.97 | 13.00 | 177,120 | -0.01(-0.08%) |
May 10, 2024 | 12.94 | 13.01 | 12.85 | 13.01 | 222,207 | +0.07(+0.54%) |
May 09, 2024 | 12.94 | 13.07 | 12.91 | 12.94 | 169,723 | -0.02(-0.15%) |
May 08, 2024 | 12.80 | 13.02 | 12.80 | 12.96 | 196,831 | +0.03(+0.23%) |
May 07, 2024 | 13.23 | 13.23 | 12.93 | 12.93 | 235,435 | -0.30(-2.27%) |
May 06, 2024 | 13.29 | 13.35 | 13.15 | 13.23 | 275,295 | -0.05(-0.38%) |
May 03, 2024 | 13.17 | 13.29 | 13.03 | 13.28 | 420,140 | +0.24(+1.84%) |
May 02, 2024 | 12.82 | 13.10 | 12.81 | 13.04 | 346,746 | +0.34(+2.68%) |
May 01, 2024 | 12.14 | 13.00 | 12.08 | 12.70 | 561,653 | +0.69(+5.75%) |
Apr 30, 2024 | 12.16 | 12.16 | 11.99 | 12.01 | 271,581 | -0.17(-1.40%) |
Apr 29, 2024 | 12.27 | 12.31 | 12.10 | 12.18 | 285,626 | -0.02(-0.16%) |
Apr 26, 2024 | 12.21 | 12.33 | 12.16 | 12.20 | 165,220 | -0.04(-0.33%) |
Apr 25, 2024 | 12.23 | 12.36 | 12.11 | 12.24 | 211,661 | -0.07(-0.57%) |
Apr 24, 2024 | 12.18 | 12.32 | 12.14 | 12.31 | 176,851 | +0.01(+0.08%) |
Apr 23, 2024 | 12.12 | 12.36 | 12.12 | 12.30 | 210,679 | +0.18(+1.49%) |
Apr 22, 2024 | 12.11 | 12.24 | 12.08 | 12.12 | 238,130 | +0.01(+0.08%) |
Apr 19, 2024 | 11.88 | 12.11 | 11.86 | 12.11 | 268,257 | +0.27(+2.28%) |
Apr 18, 2024 | 11.85 | 11.91 | 11.79 | 11.84 | 234,246 | +0.01(+0.08%) |
Apr 17, 2024 | 11.76 | 11.91 | 11.71 | 11.83 | 235,002 | +0.12(+1.02%) |
Apr 16, 2024 | 11.83 | 11.86 | 11.71 | 11.71 | 345,463 | -0.17(-1.43%) |
Apr 15, 2024 | 11.99 | 12.09 | 11.83 | 11.88 | 307,168 | -0.11(-0.92%) |
Apr 12, 2024 | 12.05 | 12.08 | 11.96 | 11.99 | 244,482 | -0.13(-1.07%) |
Apr 11, 2024 | 12.03 | 12.18 | 11.92 | 12.12 | 259,716 | +0.11(+0.92%) |
Apr 10, 2024 | 12.36 | 12.40 | 12.00 | 12.01 | 454,373 | -0.57(-4.53%) |
Apr 09, 2024 | 12.34 | 12.58 | 12.34 | 12.58 | 199,266 | +0.23(+1.86%) |
Apr 08, 2024 | 12.28 | 12.42 | 12.28 | 12.35 | 177,725 | +0.12(+0.98%) |
Apr 05, 2024 | 12.19 | 12.36 | 12.19 | 12.23 | 238,736 | -0.01(-0.08%) |
Apr 04, 2024 | 12.31 | 12.44 | 12.18 | 12.24 | 241,005 | +0.07(+0.58%) |
Apr 03, 2024 | 12.15 | 12.22 | 12.12 | 12.17 | 241,302 | -0.02(-0.16%) |
Apr 02, 2024 | 12.25 | 12.29 | 12.14 | 12.19 | 349,596 | -0.18(-1.46%) |
Apr 01, 2024 | 12.60 | 12.60 | 12.31 | 12.37 | 273,536 | -0.19(-1.51%) |
Mar 28, 2024 | 12.59 | 12.55 | 12.51 | 12.56 | 192,134 | -0.04(-0.32%) |
Mar 27, 2024 | 12.29 | 12.60 | 12.29 | 12.60 | 245,251 | +0.34(+2.77%) |
Mar 26, 2024 | 12.43 | 12.50 | 12.26 | 12.26 | 212,219 | -0.15(-1.21%) |
Mar 25, 2024 | 12.37 | 12.54 | 12.35 | 12.41 | 182,065 | +0.01(+0.08%) |
Mar 22, 2024 | 12.61 | 12.67 | 12.36 | 12.40 | 201,002 | -0.26(-2.05%) |
Mar 21, 2024 | 12.55 | 12.79 | 12.51 | 12.66 | 405,193 | +0.13(+1.04%) |
Mar 20, 2024 | 12.11 | 12.55 | 12.07 | 12.53 | 441,404 | +0.41(+3.38%) |
Mar 19, 2024 | 12.20 | 12.30 | 12.12 | 12.12 | 350,600 | -0.09(-0.74%) |
Mar 18, 2024 | 12.31 | 12.40 | 12.20 | 12.21 | 339,447 | -0.12(-0.97%) |
Mar 15, 2024 | 12.32 | 12.41 | 12.26 | 12.33 | 522,239 | +0.05(+0.41%) |
Mar 14, 2024 | 12.53 | 12.54 | 12.22 | 12.28 | 367,480 | -0.25(-2.00%) |
Mar 13, 2024 | 12.56 | 12.68 | 12.50 | 12.53 | 230,926 | -0.05(-0.40%) |
Mar 12, 2024 | 12.69 | 12.73 | 12.55 | 12.58 | 260,748 | -0.14(-1.10%) |
Mar 11, 2024 | 12.78 | 12.83 | 12.68 | 12.72 | 268,689 | -0.09(-0.70%) |
Mar 08, 2024 | 12.87 | 12.96 | 12.73 | 12.81 | 266,948 | -0.01(-0.08%) |
Mar 07, 2024 | 12.93 | 12.98 | 12.77 | 12.82 | 293,052 | +0.03(+0.23%) |
Mar 06, 2024 | 12.94 | 13.01 | 12.66 | 12.79 | 435,986 | -0.15(-1.14%) |
Mar 05, 2024 | 12.67 | 13.00 | 12.62 | 12.94 | 437,285 | +0.27(+2.16%) |
Mar 04, 2024 | 12.57 | 12.76 | 12.52 | 12.66 | 375,732 | +0.10(+0.78%) |
Mar 01, 2024 | 12.38 | 12.59 | 12.28 | 12.57 | 307,904 | +0.09(+0.71%) |
Feb 29, 2024 | 12.62 | 12.66 | 12.41 | 12.48 | 359,002 | +0.03(+0.24%) |
Feb 28, 2024 | 12.66 | 12.74 | 12.43 | 12.45 | 293,477 | -0.26(-2.08%) |
Feb 27, 2024 | 12.52 | 12.72 | 12.52 | 12.71 | 280,243 | +0.20(+1.56%) |
Feb 26, 2024 | 12.70 | 12.72 | 12.39 | 12.52 | 406,745 | -0.23(-1.84%) |
Feb 23, 2024 | 12.76 | 12.85 | 12.62 | 12.75 | 302,657 | -0.07(-0.53%) |
Feb 22, 2024 | 12.87 | 12.93 | 12.75 | 12.82 | 185,842 | -0.09(-0.68%) |
Feb 21, 2024 | 12.94 | 13.02 | 12.84 | 12.91 | 272,377 | -0.03(-0.23%) |
Feb 20, 2024 | 13.00 | 13.04 | 12.89 | 12.94 | 313,600 | -0.16(-1.20%) |
Feb 16, 2024 | 13.06 | 13.19 | 12.95 | 13.09 | 246,806 | +0.01(+0.07%) |
Feb 15, 2024 | 12.74 | 13.13 | 12.72 | 13.08 | 244,067 | +0.36(+2.85%) |
Feb 14, 2024 | 12.61 | 12.72 | 12.51 | 12.72 | 311,385 | +0.21(+1.64%) |
Feb 13, 2024 | 12.88 | 12.88 | 12.47 | 12.52 | 433,406 | -0.56(-4.27%) |
Feb 12, 2024 | 13.00 | 13.21 | 12.99 | 13.07 | 204,547 | +0.09(+0.68%) |
Feb 09, 2024 | 12.78 | 12.99 | 12.65 | 12.99 | 282,400 | +0.18(+1.37%) |
Feb 08, 2024 | 12.62 | 12.88 | 12.61 | 12.81 | 261,262 | +0.19(+1.47%) |
Feb 07, 2024 | 12.75 | 12.77 | 12.49 | 12.62 | 351,274 | -0.11(-0.85%) |
Feb 06, 2024 | 12.88 | 12.97 | 12.70 | 12.73 | 282,723 | -0.16(-1.22%) |
Feb 05, 2024 | 12.93 | 12.99 | 12.75 | 12.89 | 231,115 | -0.16(-1.20%) |
Feb 02, 2024 | 12.81 | 13.08 | 12.69 | 13.05 | 288,897 | +0.08(+0.60%) |
Feb 01, 2024 | 13.09 | 13.09 | 12.56 | 12.97 | 453,070 | -0.07(-0.53%) |
Jan 31, 2024 | 13.45 | 13.54 | 13.03 | 13.04 | 534,923 | -0.60(-4.38%) |
Jan 30, 2024 | 13.71 | 13.75 | 13.63 | 13.63 | 192,431 | -0.14(-0.99%) |
Jan 29, 2024 | 13.66 | 13.77 | 13.61 | 13.77 | 238,153 | +0.08(+0.57%) |
Jan 26, 2024 | 13.61 | 13.73 | 13.59 | 13.69 | 209,500 | +0.06(+0.43%) |
Jan 25, 2024 | 13.74 | 13.78 | 13.52 | 13.63 | 300,383 | -0.05(-0.36%) |
Jan 24, 2024 | 13.83 | 13.92 | 13.64 | 13.68 | 231,140 | -0.12(-0.85%) |
Jan 23, 2024 | 13.97 | 14.04 | 13.68 | 13.80 | 297,859 | -0.17(-1.19%) |
Jan 22, 2024 | 13.70 | 13.97 | 13.70 | 13.97 | 292,225 | +0.29(+2.15%) |
Jan 19, 2024 | 13.39 | 13.67 | 13.36 | 13.67 | 254,088 | +0.26(+1.97%) |
Jan 18, 2024 | 13.36 | 13.43 | 13.27 | 13.41 | 225,486 | +0.12(+0.88%) |
Jan 17, 2024 | 13.13 | 13.31 | 13.03 | 13.29 | 250,259 | +0.01(+0.07%) |
Jan 16, 2024 | 13.31 | 13.41 | 13.22 | 13.28 | 326,154 | -0.20(-1.45%) |
Jan 12, 2024 | 13.65 | 13.74 | 13.41 | 13.48 | 204,200 | -0.12(-0.86%) |
Jan 11, 2024 | 13.75 | 13.75 | 13.41 | 13.59 | 309,014 | -0.22(-1.56%) |
Jan 10, 2024 | 13.84 | 13.86 | 13.76 | 13.81 | 220,538 | +0.01(+0.07%) |
Jan 09, 2024 | 13.87 | 13.93 | 13.69 | 13.80 | 327,445 | -0.15(-1.05%) |
Jan 08, 2024 | 13.97 | 14.04 | 13.83 | 13.95 | 293,980 | -0.02(-0.14%) |
Jan 05, 2024 | 13.74 | 14.03 | 13.74 | 13.97 | 363,782 | +0.13(+0.92%) |
Jan 04, 2024 | 13.83 | 14.05 | 13.82 | 13.84 | 236,304 | +0.02(+0.14%) |
Jan 03, 2024 | 14.18 | 14.18 | 13.79 | 13.82 | 238,467 | -0.49(-3.42%) |
Jan 02, 2024 | 14.25 | 14.45 | 14.12 | 14.31 | 266,045 | -0.07(-0.48%) |
Dec 29, 2023 | 14.58 | 14.62 | 14.38 | 14.38 | 226,224 | -0.25(-1.74%) |
Dec 28, 2023 | 14.81 | 14.87 | 14.58 | 14.63 | 251,916 | -0.24(-1.65%) |
Dec 27, 2023 | 14.88 | 14.92 | 14.78 | 14.88 | 261,662 | +0.00(+0.00%) |
Dec 26, 2023 | 14.65 | 14.90 | 14.63 | 14.88 | 306,125 | +0.21(+1.40%) |
Dec 22, 2023 | 14.52 | 14.70 | 14.52 | 14.67 | 278,274 | +0.17(+1.15%) |
Dec 21, 2023 | 14.53 | 14.56 | 14.35 | 14.50 | 290,657 | +0.05(+0.34%) |
Dec 20, 2023 | 14.55 | 14.82 | 14.43 | 14.45 | 360,077 | -0.16(-1.07%) |
Dec 19, 2023 | 14.51 | 14.64 | 14.29 | 14.61 | 321,989 | +0.13(+0.88%) |
Dec 18, 2023 | 14.57 | 14.57 | 14.31 | 14.48 | 480,941 | -0.10(-0.67%) |
Dec 15, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,507,246 | +0.03(+0.20%) |
Dec 14, 2023 | 14.48 | 14.67 | 14.31 | 14.55 | 582,498 | +0.28(+1.99%) |
Dec 13, 2023 | 13.46 | 14.37 | 13.45 | 14.27 | 1,546,253 | +0.78(+5.81%) |
Dec 12, 2023 | 13.45 | 13.67 | 13.39 | 13.49 | 447,512 | +0.03(+0.22%) |
Dec 11, 2023 | 13.16 | 13.52 | 13.11 | 13.46 | 545,580 | +0.29(+2.23%) |
Dec 08, 2023 | 13.10 | 13.25 | 13.08 | 13.16 | 274,531 | +0.06(+0.45%) |
Dec 07, 2023 | 12.97 | 13.17 | 12.95 | 13.10 | 351,945 | +0.14(+1.06%) |
Dec 06, 2023 | 12.90 | 13.20 | 12.85 | 12.97 | 464,764 | +0.19(+1.46%) |
Dec 05, 2023 | 13.13 | 13.13 | 12.74 | 12.78 | 355,072 | -0.34(-2.61%) |
Dec 04, 2023 | 13.17 | 13.25 | 12.95 | 13.12 | 452,328 | -0.08(-0.59%) |
Dec 01, 2023 | 12.87 | 13.24 | 12.83 | 13.20 | 360,623 | +0.27(+2.12%) |
Nov 30, 2023 | 13.21 | 13.23 | 12.90 | 12.93 | 331,886 | -0.26(-2.00%) |
Nov 29, 2023 | 13.14 | 13.33 | 13.14 | 13.19 | 333,386 | +0.09(+0.67%) |
Nov 28, 2023 | 13.09 | 13.15 | 12.94 | 13.10 | 355,215 | +0.03(+0.24%) |
Nov 27, 2023 | 13.08 | 13.15 | 12.93 | 13.07 | 520,888 | +0.01(+0.07%) |
Nov 24, 2023 | 12.88 | 13.11 | 12.88 | 13.06 | 176,148 | +0.16(+1.26%) |
Nov 22, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 261,236 | -0.12(-0.88%) |
Nov 21, 2023 | 13.03 | 13.08 | 12.94 | 13.01 | 262,047 | -0.04(-0.29%) |
Nov 20, 2023 | 13.02 | 13.08 | 12.90 | 13.05 | 234,171 | -0.02(-0.15%) |
Nov 17, 2023 | 12.92 | 13.08 | 12.80 | 13.07 | 304,117 | +0.25(+1.94%) |
Nov 16, 2023 | 12.95 | 12.95 | 12.70 | 12.82 | 301,061 | -0.09(-0.67%) |
Nov 15, 2023 | 12.72 | 12.92 | 12.72 | 12.91 | 236,534 | +0.18(+1.43%) |
Nov 14, 2023 | 12.18 | 12.75 | 12.18 | 12.73 | 469,264 | +0.73(+6.07%) |
Nov 13, 2023 | 11.97 | 12.00 | 11.85 | 12.00 | 289,054 | +0.03(+0.24%) |
Nov 10, 2023 | 12.12 | 12.13 | 11.92 | 11.97 | 395,615 | -0.11(-0.95%) |
Nov 09, 2023 | 12.28 | 12.28 | 12.05 | 12.08 | 326,803 | -0.15(-1.25%) |
Nov 08, 2023 | 12.17 | 12.26 | 12.12 | 12.24 | 272,230 | +0.07(+0.55%) |
Nov 07, 2023 | 12.16 | 12.21 | 12.05 | 12.17 | 273,400 | +0.01(+0.08%) |
Nov 06, 2023 | 12.19 | 12.19 | 12.10 | 12.16 | 275,873 | -0.04(-0.31%) |
Nov 03, 2023 | 12.09 | 12.22 | 11.93 | 12.20 | 514,572 | +0.30(+2.50%) |
Nov 02, 2023 | 11.59 | 11.91 | 11.59 | 11.90 | 446,481 | +0.32(+2.73%) |
Nov 01, 2023 | 11.33 | 11.59 | 11.25 | 11.59 | 375,134 | +0.22(+1.94%) |
Oct 31, 2023 | 11.29 | 11.41 | 11.25 | 11.37 | 314,552 | +0.12(+1.11%) |
Oct 30, 2023 | 11.21 | 11.38 | 11.21 | 11.24 | 377,432 | +0.05(+0.43%) |
Oct 27, 2023 | 11.05 | 11.29 | 10.90 | 11.19 | 636,616 | +0.20(+1.83%) |
Oct 26, 2023 | 10.65 | 11.05 | 10.59 | 10.99 | 529,641 | +0.35(+3.24%) |
Oct 25, 2023 | 10.55 | 10.71 | 10.54 | 10.65 | 345,405 | +0.06(+0.54%) |
Oct 24, 2023 | 10.65 | 10.70 | 10.51 | 10.59 | 429,798 | +0.01(+0.09%) |
Oct 23, 2023 | 10.59 | 10.75 | 10.54 | 10.58 | 358,829 | -0.03(-0.27%) |
Oct 20, 2023 | 10.78 | 10.83 | 10.59 | 10.61 | 481,868 | -0.12(-1.16%) |
Oct 19, 2023 | 10.90 | 10.95 | 10.73 | 10.73 | 412,457 | -0.19(-1.75%) |
Oct 18, 2023 | 11.21 | 11.21 | 10.93 | 10.93 | 313,280 | -0.33(-2.90%) |
Oct 17, 2023 | 11.14 | 11.38 | 11.13 | 11.25 | 455,014 | +0.06(+0.51%) |
Oct 16, 2023 | 11.08 | 11.24 | 11.11 | 11.19 | 250,903 | +0.12(+1.04%) |
Oct 13, 2023 | 11.21 | 11.21 | 11.04 | 11.08 | 306,554 | -0.11(-0.94%) |
Oct 12, 2023 | 11.30 | 11.30 | 11.08 | 11.18 | 231,268 | -0.08(-0.68%) |
Oct 11, 2023 | 11.37 | 11.46 | 11.19 | 11.26 | 187,201 | -0.07(-0.59%) |
Oct 10, 2023 | 11.25 | 11.46 | 11.25 | 11.33 | 318,912 | +0.10(+0.85%) |
Oct 09, 2023 | 11.15 | 11.28 | 11.15 | 11.23 | 364,866 | +0.03(+0.26%) |
Oct 06, 2023 | 11.14 | 11.24 | 11.03 | 11.20 | 283,159 | -0.02(-0.17%) |
Oct 05, 2023 | 11.03 | 11.22 | 11.03 | 11.22 | 256,514 | +0.16(+1.47%) |
Oct 04, 2023 | 10.98 | 11.08 | 10.94 | 11.06 | 320,472 | +0.10(+0.87%) |
Oct 03, 2023 | 11.01 | 11.08 | 10.89 | 10.96 | 312,011 | -0.06(-0.52%) |
Oct 02, 2023 | 11.31 | 11.34 | 11.00 | 11.02 | 268,574 | -0.31(-2.71%) |
Sep 29, 2023 | 11.39 | 11.50 | 11.31 | 11.33 | 270,145 | -0.02(-0.17%) |
Sep 28, 2023 | 11.31 | 11.46 | 11.28 | 11.35 | 279,948 | +0.07(+0.59%) |
Sep 27, 2023 | 11.50 | 11.57 | 11.27 | 11.28 | 411,864 | -0.16(-1.42%) |
Sep 26, 2023 | 11.40 | 11.53 | 11.37 | 11.44 | 477,943 | -0.07(-0.58%) |
Sep 25, 2023 | 11.54 | 11.52 | 11.46 | 11.51 | 376,956 | -0.01(-0.08%) |
Sep 22, 2023 | 11.41 | 11.53 | 11.36 | 11.52 | 362,520 | +0.20(+1.78%) |
Sep 21, 2023 | 11.62 | 11.63 | 11.32 | 11.32 | 546,513 | -0.32(-2.72%) |
Sep 20, 2023 | 11.70 | 11.74 | 11.61 | 11.63 | 348,919 | -0.02(-0.16%) |
Sep 19, 2023 | 11.85 | 11.93 | 11.63 | 11.65 | 325,484 | -0.19(-1.62%) |
Sep 18, 2023 | 12.13 | 12.13 | 11.85 | 11.85 | 353,272 | -0.25(-2.06%) |
Sep 15, 2023 | 12.07 | 12.31 | 12.07 | 12.09 | 458,353 | -0.14(-1.17%) |
Sep 14, 2023 | 12.17 | 12.25 | 12.11 | 12.24 | 279,957 | +0.13(+1.11%) |
Sep 13, 2023 | 12.32 | 12.33 | 12.07 | 12.10 | 347,535 | -0.20(-1.64%) |
Sep 12, 2023 | 12.52 | 12.60 | 12.27 | 12.31 | 357,096 | -0.22(-1.76%) |
Sep 11, 2023 | 12.70 | 12.75 | 12.53 | 12.53 | 349,684 | -0.14(-1.12%) |
Sep 08, 2023 | 12.61 | 12.70 | 12.54 | 12.67 | 449,558 | +0.10(+0.82%) |
Sep 07, 2023 | 12.57 | 12.63 | 12.51 | 12.56 | 180,065 | -0.05(-0.37%) |
Sep 06, 2023 | 12.79 | 12.85 | 12.53 | 12.61 | 285,784 | -0.17(-1.32%) |
Sep 05, 2023 | 12.94 | 12.99 | 12.76 | 12.78 | 241,880 | -0.18(-1.38%) |