Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 8.920 | 8.985 | 8.500 | 8.620 | 2,619,997 | -0.16(-1.82%) |
May 22, 2024 | 8.620 | 8.850 | 8.560 | 8.780 | 2,698,194 | +0.18(+2.09%) |
May 21, 2024 | 8.600 | 8.645 | 8.500 | 8.600 | 2,967,432 | -0.16(-1.83%) |
May 20, 2024 | 8.700 | 8.800 | 8.610 | 8.760 | 2,555,115 | +0.06(+0.69%) |
May 17, 2024 | 8.840 | 8.970 | 8.610 | 8.700 | 3,071,980 | -0.19(-2.14%) |
May 16, 2024 | 8.840 | 8.970 | 8.740 | 8.890 | 2,877,524 | +0.09(+1.02%) |
May 15, 2024 | 9.200 | 9.260 | 8.670 | 8.800 | 3,795,840 | -0.27(-2.98%) |
May 14, 2024 | 8.800 | 9.385 | 8.800 | 9.070 | 5,085,396 | +0.37(+4.25%) |
May 13, 2024 | 8.710 | 8.950 | 8.645 | 8.700 | 2,897,169 | +0.07(+0.81%) |
May 10, 2024 | 8.510 | 8.650 | 8.400 | 8.630 | 3,837,137 | +0.08(+0.94%) |
May 09, 2024 | 8.280 | 8.635 | 8.270 | 8.550 | 3,564,261 | +0.24(+2.89%) |
May 08, 2024 | 8.400 | 8.490 | 8.255 | 8.310 | 4,258,262 | -0.20(-2.35%) |
May 07, 2024 | 8.780 | 8.780 | 8.455 | 8.510 | 5,078,351 | -0.27(-3.08%) |
May 06, 2024 | 8.510 | 8.990 | 8.430 | 8.780 | 6,644,117 | +0.30(+3.54%) |
May 03, 2024 | 8.970 | 9.000 | 8.335 | 8.480 | 9,888,481 | -0.31(-3.53%) |
May 02, 2024 | 8.150 | 8.810 | 7.830 | 8.790 | 28,441,008 | -4.14(-32.02%) |
May 01, 2024 | 12.73 | 13.36 | 12.58 | 12.93 | 7,791,626 | +0.28(+2.21%) |
Apr 30, 2024 | 12.75 | 12.86 | 12.56 | 12.65 | 3,261,847 | -0.32(-2.47%) |
Apr 29, 2024 | 13.00 | 13.24 | 12.89 | 12.97 | 2,927,250 | +0.02(+0.15%) |
Apr 26, 2024 | 12.58 | 13.06 | 12.52 | 12.95 | 3,414,077 | +0.55(+4.44%) |
Apr 25, 2024 | 12.35 | 12.50 | 12.07 | 12.40 | 4,049,657 | -0.43(-3.35%) |
Apr 24, 2024 | 13.00 | 13.14 | 12.54 | 12.83 | 3,500,646 | -0.06(-0.47%) |
Apr 23, 2024 | 12.54 | 13.26 | 12.54 | 12.89 | 2,987,765 | +0.36(+2.87%) |
Apr 22, 2024 | 12.42 | 12.69 | 11.96 | 12.53 | 3,223,952 | +0.23(+1.87%) |
Apr 19, 2024 | 12.25 | 12.53 | 12.15 | 12.30 | 3,056,435 | -0.08(-0.65%) |
Apr 18, 2024 | 12.48 | 12.82 | 12.35 | 12.38 | 2,216,975 | -0.14(-1.12%) |
Apr 17, 2024 | 12.69 | 12.93 | 12.46 | 12.52 | 2,055,240 | -0.11(-0.87%) |
Apr 16, 2024 | 13.00 | 13.05 | 12.55 | 12.63 | 2,944,617 | -0.50(-3.81%) |
Apr 15, 2024 | 13.61 | 13.69 | 13.00 | 13.13 | 3,324,616 | -0.50(-3.67%) |
Apr 12, 2024 | 13.60 | 13.75 | 13.43 | 13.63 | 2,812,608 | -0.11(-0.80%) |
Apr 11, 2024 | 14.01 | 14.12 | 13.60 | 13.74 | 3,323,675 | -0.12(-0.87%) |
Apr 10, 2024 | 13.45 | 13.91 | 13.35 | 13.86 | 3,488,084 | -0.11(-0.79%) |
Apr 09, 2024 | 13.63 | 13.99 | 13.62 | 13.97 | 3,638,122 | +0.46(+3.40%) |
Apr 08, 2024 | 13.45 | 13.65 | 13.09 | 13.51 | 5,286,565 | +0.98(+7.82%) |
Apr 05, 2024 | 12.45 | 12.60 | 12.33 | 12.53 | 2,305,865 | -0.06(-0.48%) |
Apr 04, 2024 | 12.87 | 12.98 | 12.53 | 12.59 | 2,156,511 | -0.11(-0.87%) |
Apr 03, 2024 | 12.75 | 12.94 | 12.63 | 12.70 | 2,485,338 | -0.24(-1.85%) |
Apr 02, 2024 | 12.67 | 12.98 | 12.60 | 12.94 | 3,143,077 | -0.13(-0.99%) |
Apr 01, 2024 | 12.95 | 13.12 | 12.58 | 13.07 | 2,774,856 | +0.10(+0.77%) |
Mar 28, 2024 | 12.67 | 12.86 | 12.86 | 12.97 | 4,119,869 | +0.34(+2.69%) |
Mar 27, 2024 | 12.79 | 12.81 | 12.47 | 12.63 | 2,478,170 | +0.02(+0.16%) |
Mar 26, 2024 | 12.94 | 12.99 | 12.58 | 12.61 | 2,456,368 | -0.12(-0.94%) |
Mar 25, 2024 | 12.74 | 12.97 | 12.71 | 12.73 | 1,945,113 | -0.02(-0.16%) |
Mar 22, 2024 | 12.88 | 13.11 | 12.54 | 12.75 | 3,234,033 | -0.12(-0.93%) |
Mar 21, 2024 | 13.47 | 13.49 | 12.85 | 12.87 | 3,881,122 | -0.39(-2.94%) |
Mar 20, 2024 | 12.68 | 13.39 | 12.61 | 13.26 | 2,761,481 | +0.49(+3.84%) |
Mar 19, 2024 | 12.62 | 12.86 | 12.40 | 12.77 | 2,659,499 | +0.04(+0.31%) |
Mar 18, 2024 | 12.73 | 12.83 | 12.51 | 12.73 | 2,429,517 | +0.13(+1.03%) |
Mar 15, 2024 | 12.66 | 12.81 | 12.51 | 12.60 | 6,119,779 | -0.17(-1.33%) |
Mar 14, 2024 | 13.13 | 13.19 | 12.59 | 12.77 | 5,322,559 | -0.43(-3.26%) |
Mar 13, 2024 | 13.50 | 13.70 | 13.15 | 13.20 | 4,819,698 | -0.50(-3.65%) |
Mar 12, 2024 | 14.03 | 14.25 | 13.67 | 13.70 | 2,801,257 | -0.29(-2.07%) |
Mar 11, 2024 | 13.84 | 14.21 | 13.76 | 13.99 | 4,758,980 | +0.04(+0.29%) |
Mar 08, 2024 | 13.66 | 14.19 | 13.63 | 13.95 | 3,294,240 | +0.45(+3.33%) |
Mar 07, 2024 | 13.38 | 13.64 | 13.30 | 13.50 | 3,869,376 | +0.29(+2.20%) |
Mar 06, 2024 | 13.82 | 13.89 | 13.15 | 13.21 | 4,200,575 | -0.33(-2.44%) |
Mar 05, 2024 | 14.00 | 14.01 | 13.36 | 13.54 | 5,108,614 | -0.81(-5.64%) |
Mar 04, 2024 | 14.11 | 14.76 | 13.95 | 14.35 | 5,448,103 | +0.30(+2.14%) |
Mar 01, 2024 | 14.20 | 14.32 | 13.92 | 14.05 | 4,277,287 | -0.17(-1.20%) |
Feb 29, 2024 | 14.36 | 14.49 | 14.03 | 14.22 | 7,415,943 | +0.10(+0.71%) |
Feb 28, 2024 | 14.00 | 14.52 | 13.92 | 14.12 | 3,944,762 | -0.10(-0.70%) |
Feb 27, 2024 | 14.33 | 14.63 | 14.21 | 14.22 | 3,599,927 | +0.02(+0.14%) |
Feb 26, 2024 | 13.95 | 14.49 | 13.85 | 14.20 | 5,123,431 | -0.01(-0.07%) |
Feb 23, 2024 | 14.63 | 14.79 | 14.10 | 14.21 | 4,164,749 | -0.44(-3.00%) |
Feb 22, 2024 | 14.76 | 14.90 | 14.38 | 14.65 | 6,428,726 | +0.21(+1.45%) |
Feb 21, 2024 | 14.67 | 15.03 | 14.35 | 14.44 | 6,170,302 | -0.40(-2.70%) |
Feb 20, 2024 | 15.60 | 15.80 | 14.78 | 14.84 | 7,432,682 | -0.96(-6.08%) |
Feb 16, 2024 | 16.09 | 16.34 | 15.36 | 15.80 | 13,636,679 | -0.54(-3.30%) |
Feb 15, 2024 | 18.07 | 18.42 | 16.26 | 16.34 | 23,779,088 | -7.20(-30.59%) |
Feb 14, 2024 | 23.48 | 23.68 | 22.70 | 23.54 | 8,066,999 | +0.64(+2.79%) |
Feb 13, 2024 | 22.97 | 23.94 | 22.58 | 22.90 | 3,807,534 | -2.09(-8.36%) |
Feb 12, 2024 | 24.33 | 25.87 | 24.11 | 24.99 | 4,235,231 | +0.73(+3.01%) |
Feb 09, 2024 | 24.15 | 24.96 | 23.78 | 24.26 | 4,431,938 | +0.99(+4.25%) |
Feb 08, 2024 | 21.82 | 23.77 | 21.82 | 23.27 | 3,919,032 | +1.43(+6.55%) |
Feb 07, 2024 | 21.58 | 21.93 | 21.27 | 21.84 | 2,014,346 | +0.24(+1.11%) |
Feb 06, 2024 | 21.80 | 22.04 | 21.30 | 21.60 | 1,794,721 | -0.11(-0.51%) |
Feb 05, 2024 | 22.28 | 22.50 | 21.60 | 21.71 | 3,250,547 | -0.87(-3.85%) |
Feb 02, 2024 | 20.55 | 22.92 | 20.26 | 22.58 | 4,387,246 | +1.84(+8.87%) |
Feb 01, 2024 | 20.30 | 20.81 | 20.10 | 20.74 | 1,318,857 | +0.62(+3.08%) |
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 2,810,570 | -1.10(-5.18%) |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 4,670,113 | +0.03(+0.14%) |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 2,054,011 | +0.60(+2.91%) |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 2,171,537 | -0.09(-0.44%) |
Jan 25, 2024 | 20.97 | 21.04 | 20.48 | 20.68 | 1,811,806 | +0.15(+0.73%) |
Jan 24, 2024 | 21.07 | 21.68 | 20.45 | 20.53 | 2,986,643 | -0.09(-0.44%) |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 2,417,706 | +0.30(+1.48%) |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 6,458,910 | +1.56(+8.32%) |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 4,569,554 | +0.96(+5.39%) |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 2,303,396 | +0.21(+1.19%) |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 2,372,240 | +0.06(+0.34%) |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 2,035,397 | -0.34(-1.90%) |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 2,386,014 | +0.30(+1.71%) |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 1,721,580 | -0.14(-0.79%) |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 1,839,477 | +0.13(+0.74%) |
Jan 09, 2024 | 18.13 | 18.37 | 17.65 | 17.58 | 2,176,230 | -0.78(-4.25%) |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 3,515,398 | +2.19(+13.54%) |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 1,782,013 | -0.20(-1.22%) |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 1,928,176 | +0.00(+0.00%) |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 2,819,559 | -1.12(-6.40%) |
Jan 02, 2024 | 17.61 | 17.86 | 17.14 | 17.49 | 2,477,781 | -0.31(-1.74%) |
Dec 29, 2023 | 18.44 | 18.61 | 17.69 | 17.80 | 2,793,583 | -0.67(-3.63%) |
Dec 28, 2023 | 18.61 | 18.76 | 18.36 | 18.47 | 1,788,848 | -0.14(-0.75%) |
Dec 27, 2023 | 19.00 | 19.29 | 18.55 | 18.61 | 1,595,534 | -0.23(-1.22%) |
Dec 26, 2023 | 18.53 | 18.95 | 18.33 | 18.84 | 1,342,506 | +0.34(+1.84%) |
Dec 22, 2023 | 18.24 | 18.60 | 18.01 | 18.50 | 2,054,727 | +0.16(+0.87%) |
Dec 21, 2023 | 18.29 | 18.57 | 18.04 | 18.34 | 1,547,567 | +0.33(+1.83%) |
Dec 20, 2023 | 18.85 | 18.99 | 17.86 | 18.01 | 2,579,128 | -1.03(-5.41%) |
Dec 19, 2023 | 18.78 | 19.56 | 18.57 | 19.04 | 2,256,835 | +0.49(+2.64%) |
Dec 18, 2023 | 18.38 | 19.03 | 18.34 | 18.55 | 1,922,878 | -0.18(-0.96%) |
Dec 15, 2023 | 19.27 | 19.32 | 18.57 | 18.73 | 4,762,610 | -0.23(-1.21%) |
Dec 14, 2023 | 18.49 | 19.37 | 18.40 | 18.96 | 4,686,731 | +1.02(+5.69%) |
Dec 13, 2023 | 17.13 | 18.01 | 16.75 | 17.94 | 2,861,339 | +0.94(+5.53%) |
Dec 12, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 2,355,437 | -0.27(-1.56%) |
Dec 11, 2023 | 17.08 | 17.53 | 16.97 | 17.27 | 2,023,349 | +0.00(+0.00%) |
Dec 08, 2023 | 16.64 | 17.35 | 16.55 | 17.27 | 1,830,907 | +0.43(+2.55%) |
Dec 07, 2023 | 16.81 | 17.14 | 16.56 | 16.84 | 1,836,605 | -0.11(-0.65%) |
Dec 06, 2023 | 17.65 | 17.79 | 16.93 | 16.95 | 1,669,738 | -0.43(-2.47%) |
Dec 05, 2023 | 17.80 | 17.80 | 17.10 | 17.38 | 2,092,922 | -0.56(-3.12%) |
Dec 04, 2023 | 17.92 | 18.32 | 17.61 | 17.94 | 2,150,097 | -0.11(-0.61%) |
Dec 01, 2023 | 16.69 | 18.06 | 16.60 | 18.05 | 2,982,132 | +1.44(+8.67%) |
Nov 30, 2023 | 18.21 | 18.47 | 16.42 | 16.61 | 5,465,514 | -1.95(-10.51%) |
Nov 29, 2023 | 18.23 | 18.83 | 18.23 | 18.56 | 2,918,056 | +0.39(+2.15%) |
Nov 28, 2023 | 18.18 | 18.61 | 17.85 | 18.17 | 2,918,604 | +0.22(+1.23%) |
Nov 27, 2023 | 17.51 | 18.05 | 17.26 | 17.95 | 1,683,968 | +0.31(+1.76%) |
Nov 24, 2023 | 17.69 | 17.84 | 17.55 | 17.64 | 568,652 | -0.14(-0.79%) |
Nov 22, 2023 | 17.70 | 18.00 | 17.50 | 17.78 | 1,898,083 | +0.35(+2.01%) |
Nov 21, 2023 | 18.43 | 18.67 | 17.36 | 17.43 | 2,893,872 | -1.32(-7.04%) |
Nov 20, 2023 | 17.72 | 18.95 | 17.69 | 18.75 | 3,843,535 | +0.78(+4.34%) |
Nov 17, 2023 | 16.40 | 17.97 | 16.39 | 17.97 | 3,445,267 | +1.72(+10.58%) |
Nov 16, 2023 | 16.62 | 16.62 | 15.34 | 16.25 | 5,992,799 | -1.03(-5.96%) |
Nov 15, 2023 | 17.09 | 17.74 | 16.98 | 17.28 | 2,838,274 | +0.24(+1.41%) |
Nov 14, 2023 | 17.09 | 17.53 | 16.92 | 17.04 | 2,884,875 | +1.02(+6.37%) |
Nov 13, 2023 | 16.21 | 16.47 | 15.87 | 16.02 | 1,643,245 | -0.38(-2.32%) |
Nov 10, 2023 | 16.44 | 16.61 | 16.12 | 16.40 | 1,883,067 | +0.01(+0.06%) |
Nov 09, 2023 | 17.04 | 17.29 | 16.26 | 16.39 | 1,905,423 | -0.62(-3.64%) |
Nov 08, 2023 | 17.36 | 17.43 | 16.81 | 17.01 | 2,027,816 | -0.27(-1.56%) |
Nov 07, 2023 | 16.76 | 17.74 | 16.76 | 17.28 | 2,823,846 | +0.71(+4.28%) |
Nov 06, 2023 | 17.59 | 17.66 | 16.05 | 16.57 | 3,521,317 | -0.99(-5.64%) |
Nov 03, 2023 | 16.79 | 17.77 | 16.68 | 17.56 | 4,809,758 | +1.09(+6.62%) |
Nov 02, 2023 | 17.50 | 17.95 | 16.34 | 16.47 | 6,932,477 | +2.22(+15.58%) |
Nov 01, 2023 | 14.49 | 14.61 | 14.10 | 14.25 | 5,168,312 | -0.42(-2.86%) |
Oct 31, 2023 | 14.35 | 14.75 | 14.14 | 14.67 | 2,446,315 | +0.42(+2.95%) |
Oct 30, 2023 | 14.39 | 14.42 | 13.81 | 14.25 | 2,525,519 | +0.13(+0.92%) |
Oct 27, 2023 | 14.41 | 14.54 | 13.75 | 14.12 | 2,438,035 | -0.03(-0.21%) |
Oct 26, 2023 | 14.23 | 14.47 | 13.64 | 14.15 | 3,168,379 | -0.07(-0.49%) |
Oct 25, 2023 | 14.66 | 14.75 | 14.08 | 14.22 | 2,017,259 | -0.78(-5.20%) |
Oct 24, 2023 | 14.50 | 15.47 | 14.47 | 15.00 | 2,357,089 | +0.76(+5.34%) |
Oct 23, 2023 | 14.37 | 14.73 | 14.12 | 14.24 | 1,560,529 | -0.42(-2.86%) |
Oct 20, 2023 | 14.68 | 14.91 | 14.21 | 14.66 | 3,139,802 | -0.15(-1.01%) |
Oct 19, 2023 | 15.17 | 15.58 | 14.80 | 14.81 | 2,309,487 | -0.31(-2.05%) |
Oct 18, 2023 | 15.41 | 15.52 | 14.99 | 15.12 | 1,689,933 | -0.56(-3.57%) |
Oct 17, 2023 | 15.15 | 15.90 | 15.11 | 15.68 | 2,234,583 | +0.16(+1.03%) |
Oct 16, 2023 | 14.85 | 15.69 | 14.59 | 15.52 | 3,206,309 | +0.82(+5.58%) |
Oct 13, 2023 | 15.76 | 15.76 | 14.61 | 14.70 | 3,414,813 | -1.07(-6.79%) |
Oct 12, 2023 | 16.41 | 16.46 | 15.65 | 15.77 | 1,765,776 | -0.69(-4.19%) |
Oct 11, 2023 | 16.65 | 17.04 | 16.16 | 16.46 | 1,723,959 | -0.01(-0.06%) |
Oct 10, 2023 | 16.50 | 17.26 | 16.41 | 16.47 | 2,327,958 | -0.18(-1.08%) |
Oct 09, 2023 | 15.78 | 16.71 | 15.67 | 16.65 | 2,673,973 | +0.54(+3.35%) |
Oct 06, 2023 | 15.49 | 16.16 | 15.36 | 16.11 | 2,692,600 | +0.35(+2.22%) |
Oct 05, 2023 | 17.61 | 17.80 | 15.65 | 15.76 | 7,455,643 | -2.49(-13.64%) |
Oct 04, 2023 | 17.94 | 18.26 | 17.55 | 18.25 | 2,014,584 | +0.51(+2.87%) |
Oct 03, 2023 | 18.51 | 18.72 | 17.61 | 17.74 | 2,381,493 | -1.09(-5.79%) |
Oct 02, 2023 | 19.08 | 19.50 | 18.65 | 18.83 | 1,725,896 | -0.34(-1.77%) |
Sep 29, 2023 | 19.07 | 19.53 | 18.86 | 19.17 | 2,139,402 | +0.44(+2.35%) |
Sep 28, 2023 | 18.12 | 19.40 | 18.09 | 18.73 | 2,542,637 | +0.41(+2.24%) |
Sep 27, 2023 | 18.24 | 18.48 | 17.89 | 18.32 | 1,345,106 | +0.55(+3.10%) |
Sep 26, 2023 | 18.00 | 18.75 | 17.65 | 17.77 | 1,558,562 | -0.49(-2.68%) |
Sep 25, 2023 | 18.27 | 18.42 | 18.13 | 18.26 | 1,815,822 | -0.24(-1.30%) |
Sep 22, 2023 | 18.48 | 18.66 | 18.09 | 18.50 | 1,807,711 | +0.31(+1.70%) |
Sep 21, 2023 | 18.89 | 19.02 | 18.14 | 18.19 | 2,590,389 | -1.17(-6.04%) |
Sep 20, 2023 | 19.79 | 20.20 | 19.35 | 19.36 | 1,655,680 | -0.32(-1.63%) |
Sep 19, 2023 | 19.79 | 19.88 | 19.18 | 19.68 | 2,509,119 | -0.26(-1.30%) |
Sep 18, 2023 | 20.40 | 20.43 | 19.92 | 19.94 | 1,957,876 | -0.60(-2.92%) |
Sep 15, 2023 | 21.56 | 21.56 | 20.42 | 20.54 | 5,081,478 | -1.08(-5.00%) |
Sep 14, 2023 | 22.59 | 22.60 | 21.25 | 21.62 | 2,433,186 | -0.73(-3.27%) |
Sep 13, 2023 | 22.71 | 22.90 | 21.83 | 22.35 | 3,070,914 | -0.47(-2.06%) |
Sep 12, 2023 | 23.19 | 23.48 | 22.61 | 22.82 | 1,923,878 | -0.65(-2.77%) |
Sep 11, 2023 | 22.80 | 23.72 | 22.73 | 23.47 | 1,834,087 | +0.47(+2.04%) |
Sep 08, 2023 | 23.23 | 23.70 | 22.67 | 23.00 | 2,348,278 | -0.38(-1.63%) |
Sep 07, 2023 | 23.20 | 23.59 | 22.96 | 23.38 | 2,007,216 | -0.38(-1.60%) |
Sep 06, 2023 | 23.88 | 24.13 | 23.32 | 23.76 | 2,072,336 | -0.25(-1.04%) |
Sep 05, 2023 | 23.80 | 24.14 | 23.60 | 24.01 | 2,377,820 | -0.09(-0.37%) |