Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.34 | 14.02 | 11.91 | 12.18 | 1,846,870 | -0.26(-2.09%) |
May 16, 2024 | 11.04 | 12.56 | 10.65 | 12.44 | 1,202,728 | +1.44(+13.09%) |
May 15, 2024 | 11.61 | 11.85 | 10.67 | 11.00 | 1,111,152 | -0.52(-4.51%) |
May 14, 2024 | 13.47 | 13.47 | 11.32 | 11.52 | 1,365,619 | +0.05(+0.44%) |
May 13, 2024 | 11.15 | 13.46 | 11.15 | 11.47 | 1,203,279 | +0.48(+4.37%) |
May 10, 2024 | 11.30 | 11.42 | 10.18 | 10.99 | 822,508 | -0.31(-2.74%) |
May 09, 2024 | 9.780 | 11.43 | 9.624 | 11.30 | 1,082,118 | +1.43(+14.43%) |
May 08, 2024 | 9.150 | 10.36 | 9.003 | 9.875 | 1,371,488 | +0.53(+5.61%) |
May 07, 2024 | 7.990 | 9.450 | 7.930 | 9.350 | 1,331,589 | +1.32(+16.44%) |
May 06, 2024 | 8.340 | 8.340 | 7.000 | 8.030 | 966,053 | +0.25(+3.21%) |
May 03, 2024 | 8.010 | 8.310 | 7.530 | 7.780 | 488,737 | +0.06(+0.78%) |
May 02, 2024 | 6.740 | 7.880 | 6.740 | 7.720 | 862,925 | +1.00(+14.88%) |
May 01, 2024 | 6.950 | 6.980 | 6.580 | 6.720 | 785,831 | -0.24(-3.45%) |
Apr 30, 2024 | 7.570 | 7.610 | 6.840 | 6.960 | 490,349 | -0.61(-8.06%) |
Apr 29, 2024 | 7.150 | 8.037 | 7.070 | 7.570 | 620,275 | +0.48(+6.77%) |
Apr 26, 2024 | 6.850 | 7.300 | 6.770 | 7.090 | 317,403 | +0.24(+3.50%) |
Apr 25, 2024 | 6.920 | 6.968 | 6.680 | 6.850 | 588,287 | -0.32(-4.46%) |
Apr 24, 2024 | 7.320 | 7.385 | 6.800 | 7.170 | 946,793 | +0.01(+0.14%) |
Apr 23, 2024 | 7.400 | 7.550 | 7.110 | 7.160 | 670,370 | -0.38(-5.04%) |
Apr 22, 2024 | 8.100 | 8.270 | 7.380 | 7.540 | 770,418 | -0.71(-8.61%) |
Apr 19, 2024 | 8.070 | 8.870 | 8.063 | 8.250 | 1,444,095 | -0.13(-1.55%) |
Apr 18, 2024 | 8.210 | 9.100 | 8.180 | 8.380 | 1,868,872 | +0.10(+1.21%) |
Apr 17, 2024 | 9.370 | 11.40 | 8.010 | 8.280 | 14,070,739 | +1.17(+16.46%) |
Apr 16, 2024 | 7.090 | 7.340 | 6.980 | 7.110 | 495,815 | -0.10(-1.39%) |
Apr 15, 2024 | 7.660 | 8.105 | 7.020 | 7.210 | 774,506 | -0.55(-7.09%) |
Apr 12, 2024 | 7.840 | 8.070 | 7.621 | 7.760 | 646,011 | -0.14(-1.77%) |
Apr 11, 2024 | 8.800 | 9.240 | 7.780 | 7.900 | 1,015,038 | -0.94(-10.63%) |
Apr 10, 2024 | 8.250 | 9.040 | 8.150 | 8.840 | 951,559 | +0.38(+4.49%) |
Apr 09, 2024 | 8.580 | 9.140 | 8.400 | 8.460 | 732,534 | -0.01(-0.12%) |
Apr 08, 2024 | 8.500 | 9.230 | 8.120 | 8.470 | 1,392,104 | +0.01(+0.12%) |
Apr 05, 2024 | 8.980 | 9.020 | 8.360 | 8.460 | 936,428 | -0.62(-6.83%) |
Apr 04, 2024 | 10.25 | 10.35 | 9.040 | 9.080 | 1,098,147 | -1.15(-11.24%) |
Apr 03, 2024 | 10.15 | 10.51 | 10.06 | 10.23 | 430,886 | -0.06(-0.58%) |
Apr 02, 2024 | 10.69 | 11.00 | 10.15 | 10.29 | 517,085 | -0.53(-4.90%) |
Apr 01, 2024 | 11.58 | 12.38 | 10.80 | 10.82 | 880,204 | -0.72(-6.24%) |
Mar 28, 2024 | 12.26 | 11.52 | 11.51 | 11.54 | 696,668 | -0.86(-6.94%) |
Mar 27, 2024 | 11.67 | 12.70 | 11.43 | 12.40 | 578,444 | +0.90(+7.83%) |
Mar 26, 2024 | 12.25 | 12.54 | 11.13 | 11.50 | 581,981 | -0.70(-5.74%) |
Mar 25, 2024 | 12.67 | 13.01 | 12.15 | 12.20 | 300,403 | -0.48(-3.79%) |
Mar 22, 2024 | 13.24 | 13.41 | 12.68 | 12.68 | 318,998 | -0.51(-3.87%) |
Mar 21, 2024 | 13.78 | 13.83 | 12.77 | 13.19 | 512,963 | -0.54(-3.93%) |
Mar 20, 2024 | 13.29 | 13.83 | 12.72 | 13.73 | 315,217 | +0.47(+3.54%) |
Mar 19, 2024 | 13.20 | 13.46 | 12.69 | 13.26 | 456,367 | +0.11(+0.84%) |
Mar 18, 2024 | 13.03 | 13.69 | 12.79 | 13.15 | 593,127 | +0.14(+1.08%) |
Mar 15, 2024 | 13.15 | 13.51 | 12.44 | 13.01 | 630,805 | -0.11(-0.80%) |
Mar 14, 2024 | 14.49 | 14.67 | 13.11 | 13.12 | 636,715 | -1.69(-11.39%) |
Mar 13, 2024 | 14.85 | 15.40 | 14.58 | 14.80 | 434,900 | -0.19(-1.27%) |
Mar 12, 2024 | 15.73 | 16.16 | 14.77 | 14.99 | 572,013 | -1.14(-7.07%) |
Mar 11, 2024 | 15.99 | 17.34 | 15.72 | 16.13 | 727,533 | +0.62(+4.00%) |
Mar 08, 2024 | 16.36 | 16.57 | 15.50 | 15.51 | 334,064 | -0.66(-4.08%) |
Mar 07, 2024 | 16.23 | 16.94 | 16.07 | 16.17 | 357,811 | -0.26(-1.58%) |
Mar 06, 2024 | 18.00 | 18.11 | 16.39 | 16.43 | 534,000 | -1.37(-7.70%) |
Mar 05, 2024 | 17.71 | 18.37 | 17.09 | 17.80 | 539,175 | -0.50(-2.73%) |
Mar 04, 2024 | 18.39 | 18.91 | 18.02 | 18.30 | 496,292 | -0.57(-3.02%) |
Mar 01, 2024 | 19.05 | 19.68 | 18.50 | 18.87 | 748,126 | -0.37(-1.92%) |
Feb 29, 2024 | 24.76 | 25.50 | 19.20 | 19.24 | 1,518,090 | +0.04(+0.21%) |
Feb 28, 2024 | 20.00 | 21.07 | 19.18 | 19.20 | 458,810 | -0.85(-4.24%) |
Feb 27, 2024 | 20.17 | 20.84 | 19.71 | 20.05 | 515,247 | -0.25(-1.26%) |
Feb 26, 2024 | 20.49 | 21.09 | 19.70 | 20.30 | 628,599 | -0.07(-0.37%) |
Feb 23, 2024 | 19.08 | 20.60 | 18.50 | 20.38 | 492,319 | +0.86(+4.41%) |
Feb 22, 2024 | 20.04 | 20.41 | 19.15 | 19.52 | 868,161 | -0.40(-2.01%) |
Feb 21, 2024 | 23.86 | 24.09 | 19.60 | 19.92 | 1,272,924 | -4.41(-18.13%) |
Feb 20, 2024 | 29.12 | 29.15 | 23.91 | 24.33 | 1,304,315 | -4.79(-16.45%) |
Feb 16, 2024 | 26.37 | 31.86 | 25.59 | 29.12 | 3,983,721 | +2.83(+10.76%) |
Feb 15, 2024 | 18.58 | 38.03 | 18.39 | 26.29 | 17,029,664 | +11.77(+81.12%) |
Feb 14, 2024 | 13.13 | 14.79 | 12.87 | 14.52 | 3,538,043 | +3.23(+28.57%) |
Feb 13, 2024 | 13.68 | 14.42 | 10.51 | 11.29 | 7,105,678 | -5.10(-31.12%) |
Feb 12, 2024 | 12.82 | 17.09 | 12.82 | 16.39 | 8,032,072 | +3.88(+31.07%) |
Feb 09, 2024 | 8.500 | 12.52 | 8.300 | 12.51 | 12,098,598 | -7.24(-36.68%) |
Feb 08, 2024 | 19.43 | 19.93 | 19.02 | 19.75 | 412,836 | +0.44(+2.28%) |
Feb 07, 2024 | 19.72 | 19.78 | 18.12 | 19.31 | 977,168 | -0.59(-2.96%) |
Feb 06, 2024 | 20.04 | 20.07 | 19.55 | 19.90 | 444,676 | -0.16(-0.80%) |
Feb 05, 2024 | 21.07 | 21.07 | 20.00 | 20.06 | 652,884 | -1.33(-6.22%) |
Feb 02, 2024 | 22.01 | 22.01 | 21.26 | 21.39 | 395,481 | -0.68(-3.08%) |
Feb 01, 2024 | 22.51 | 22.95 | 21.92 | 22.07 | 352,890 | -0.21(-0.94%) |
Jan 31, 2024 | 22.06 | 23.50 | 21.40 | 22.28 | 464,613 | +0.26(+1.18%) |
Jan 30, 2024 | 22.79 | 22.94 | 21.26 | 22.02 | 788,211 | -1.05(-4.55%) |
Jan 29, 2024 | 24.78 | 24.86 | 23.02 | 23.07 | 446,211 | -1.70(-6.86%) |
Jan 26, 2024 | 24.92 | 25.12 | 24.26 | 24.77 | 310,868 | +0.02(+0.08%) |
Jan 25, 2024 | 24.80 | 24.96 | 24.26 | 24.75 | 393,552 | +0.27(+1.10%) |
Jan 24, 2024 | 24.56 | 24.72 | 23.88 | 24.48 | 535,559 | +0.46(+1.92%) |
Jan 23, 2024 | 23.07 | 24.11 | 23.01 | 24.02 | 505,707 | +1.25(+5.49%) |
Jan 22, 2024 | 22.24 | 22.87 | 22.20 | 22.77 | 494,893 | +0.83(+3.78%) |
Jan 19, 2024 | 22.33 | 22.50 | 21.40 | 21.94 | 439,210 | -0.46(-2.05%) |
Jan 18, 2024 | 23.25 | 23.25 | 22.22 | 22.40 | 309,040 | -0.45(-1.97%) |
Jan 17, 2024 | 22.04 | 23.12 | 21.72 | 22.85 | 360,985 | +0.43(+1.92%) |
Jan 16, 2024 | 20.91 | 22.46 | 20.78 | 22.42 | 637,401 | +1.36(+6.46%) |
Jan 12, 2024 | 21.30 | 21.95 | 20.93 | 21.06 | 307,905 | -0.19(-0.89%) |
Jan 11, 2024 | 21.49 | 21.64 | 20.75 | 21.25 | 282,281 | -0.36(-1.67%) |
Jan 10, 2024 | 20.70 | 22.17 | 20.61 | 21.61 | 476,096 | +0.83(+3.99%) |
Jan 09, 2024 | 21.00 | 21.25 | 20.72 | 20.78 | 371,501 | -0.52(-2.44%) |
Jan 08, 2024 | 21.14 | 21.86 | 21.08 | 21.30 | 310,989 | +0.28(+1.33%) |
Jan 05, 2024 | 21.07 | 21.70 | 21.00 | 21.02 | 350,033 | -0.34(-1.59%) |
Jan 04, 2024 | 20.76 | 21.51 | 20.55 | 21.36 | 304,437 | +0.48(+2.30%) |
Jan 03, 2024 | 22.61 | 22.61 | 20.87 | 20.88 | 552,212 | -2.06(-8.98%) |
Jan 02, 2024 | 22.89 | 23.59 | 22.87 | 22.94 | 423,464 | -0.28(-1.21%) |
Dec 29, 2023 | 23.54 | 23.91 | 23.05 | 23.22 | 550,011 | -0.23(-0.98%) |
Dec 28, 2023 | 23.83 | 24.00 | 23.31 | 23.45 | 268,401 | -0.56(-2.33%) |
Dec 27, 2023 | 24.11 | 24.29 | 23.55 | 24.01 | 298,026 | +0.09(+0.38%) |
Dec 26, 2023 | 23.73 | 24.30 | 23.51 | 23.92 | 295,150 | +0.41(+1.74%) |
Dec 22, 2023 | 23.10 | 23.68 | 23.10 | 23.51 | 271,857 | -0.01(-0.04%) |
Dec 21, 2023 | 23.84 | 24.04 | 23.20 | 23.52 | 294,852 | +0.41(+1.77%) |
Dec 20, 2023 | 23.13 | 23.59 | 22.82 | 23.11 | 670,755 | -0.22(-0.94%) |
Dec 19, 2023 | 23.00 | 23.75 | 22.49 | 23.33 | 623,063 | +0.54(+2.37%) |
Dec 18, 2023 | 23.09 | 23.13 | 22.40 | 22.79 | 340,499 | -0.32(-1.38%) |
Dec 15, 2023 | 23.47 | 23.91 | 22.98 | 23.11 | 750,534 | +0.22(+0.96%) |
Dec 14, 2023 | 24.57 | 25.40 | 22.26 | 22.89 | 730,027 | -1.05(-4.39%) |
Dec 13, 2023 | 22.10 | 23.97 | 21.60 | 23.94 | 457,052 | +1.73(+7.79%) |
Dec 12, 2023 | 22.35 | 22.54 | 21.60 | 22.21 | 304,971 | -0.31(-1.38%) |
Dec 11, 2023 | 22.75 | 22.98 | 22.42 | 22.52 | 333,642 | -0.11(-0.49%) |
Dec 08, 2023 | 22.54 | 23.19 | 22.34 | 22.63 | 255,237 | -0.06(-0.26%) |
Dec 07, 2023 | 22.58 | 23.44 | 22.58 | 22.69 | 372,255 | +0.20(+0.89%) |
Dec 06, 2023 | 21.76 | 23.12 | 21.76 | 22.49 | 740,044 | +0.89(+4.12%) |
Dec 05, 2023 | 23.70 | 23.70 | 21.56 | 21.60 | 507,590 | -1.99(-8.44%) |
Dec 04, 2023 | 23.41 | 24.47 | 23.25 | 23.59 | 508,532 | +0.22(+0.94%) |
Dec 01, 2023 | 23.00 | 24.25 | 22.60 | 23.37 | 770,346 | +0.62(+2.73%) |
Nov 30, 2023 | 22.72 | 23.15 | 22.04 | 22.75 | 723,172 | +0.13(+0.57%) |
Nov 29, 2023 | 20.74 | 22.68 | 20.50 | 22.62 | 965,725 | +2.30(+11.32%) |
Nov 28, 2023 | 20.24 | 20.42 | 19.75 | 20.32 | 560,079 | -0.11(-0.54%) |
Nov 27, 2023 | 20.07 | 20.57 | 19.89 | 20.43 | 798,084 | +0.28(+1.39%) |
Nov 24, 2023 | 20.00 | 20.58 | 19.62 | 20.15 | 346,881 | -0.12(-0.59%) |
Nov 22, 2023 | 19.57 | 20.31 | 19.35 | 20.27 | 1,017,360 | +0.95(+4.92%) |
Nov 21, 2023 | 19.06 | 19.32 | 1,055,190 | -0.01(-0.05%) | ||
Nov 20, 2023 | 18.01 | 19.35 | 16.46 | 19.33 | 2,964,016 | +0.22(+1.15%) |
Nov 17, 2023 | 21.44 | 21.74 | 19.02 | 19.11 | 2,897,585 | -2.34(-10.91%) |
Nov 16, 2023 | 23.20 | 23.45 | 20.19 | 21.45 | 3,783,239 | -7.11(-24.89%) |
Nov 15, 2023 | 27.17 | 28.92 | 26.49 | 28.56 | 773,593 | +1.74(+6.49%) |
Nov 14, 2023 | 25.50 | 27.58 | 25.39 | 26.82 | 620,090 | +2.30(+9.38%) |
Nov 13, 2023 | 23.89 | 24.92 | 23.66 | 24.52 | 377,638 | +0.17(+0.70%) |
Nov 10, 2023 | 24.16 | 24.35 | 23.30 | 24.35 | 708,283 | +0.07(+0.29%) |
Nov 09, 2023 | 25.49 | 25.49 | 24.20 | 24.28 | 375,877 | -1.03(-4.07%) |
Nov 08, 2023 | 25.80 | 25.91 | 25.16 | 25.31 | 308,343 | -0.49(-1.90%) |
Nov 07, 2023 | 26.08 | 26.63 | 25.54 | 25.80 | 355,140 | -0.33(-1.26%) |
Nov 06, 2023 | 27.05 | 27.24 | 25.20 | 26.13 | 799,564 | -1.66(-5.97%) |
Nov 03, 2023 | 26.87 | 27.88 | 26.55 | 27.79 | 471,361 | +1.73(+6.64%) |
Nov 02, 2023 | 27.01 | 27.21 | 25.45 | 26.06 | 508,872 | -0.68(-2.54%) |
Nov 01, 2023 | 27.33 | 27.33 | 26.07 | 26.74 | 301,430 | -0.63(-2.30%) |
Oct 31, 2023 | 28.30 | 28.30 | 27.24 | 27.37 | 287,611 | -0.73(-2.60%) |
Oct 30, 2023 | 27.35 | 28.30 | 26.89 | 28.10 | 332,940 | +1.29(+4.81%) |
Oct 27, 2023 | 28.65 | 28.89 | 25.98 | 26.81 | 698,296 | -1.85(-6.45%) |
Oct 26, 2023 | 27.69 | 28.97 | 27.66 | 28.66 | 382,905 | +0.94(+3.39%) |
Oct 25, 2023 | 27.60 | 27.93 | 27.16 | 27.72 | 484,445 | -0.04(-0.14%) |
Oct 24, 2023 | 28.42 | 28.79 | 27.61 | 27.76 | 365,285 | -0.16(-0.57%) |
Oct 23, 2023 | 28.31 | 28.52 | 27.08 | 27.92 | 382,738 | -0.85(-2.95%) |
Oct 20, 2023 | 28.37 | 29.58 | 28.00 | 28.77 | 500,155 | +0.42(+1.48%) |
Oct 19, 2023 | 28.35 | 29.35 | 27.87 | 28.35 | 464,834 | +0.15(+0.53%) |
Oct 18, 2023 | 27.40 | 28.30 | 27.08 | 28.20 | 523,721 | +0.57(+2.06%) |
Oct 17, 2023 | 25.82 | 27.65 | 25.82 | 27.63 | 545,837 | +1.91(+7.43%) |
Oct 16, 2023 | 23.94 | 26.08 | 23.85 | 25.72 | 370,797 | +2.02(+8.52%) |
Oct 13, 2023 | 23.57 | 24.00 | 23.26 | 23.70 | 292,348 | +0.16(+0.68%) |
Oct 12, 2023 | 25.72 | 25.85 | 23.17 | 23.54 | 690,508 | -2.10(-8.19%) |
Oct 11, 2023 | 26.74 | 27.80 | 25.51 | 25.64 | 448,281 | -1.09(-4.08%) |
Oct 10, 2023 | 25.17 | 26.91 | 25.17 | 26.73 | 602,637 | +1.63(+6.49%) |
Oct 09, 2023 | 23.74 | 25.40 | 23.56 | 25.10 | 396,302 | +1.08(+4.50%) |
Oct 06, 2023 | 21.95 | 24.17 | 21.34 | 24.02 | 619,810 | +1.77(+7.96%) |
Oct 05, 2023 | 23.40 | 23.45 | 21.66 | 22.25 | 607,152 | -1.31(-5.56%) |
Oct 04, 2023 | 24.42 | 25.03 | 23.55 | 23.56 | 409,114 | -0.76(-3.13%) |
Oct 03, 2023 | 26.04 | 26.36 | 23.97 | 24.32 | 536,699 | -2.02(-7.67%) |
Oct 02, 2023 | 27.00 | 27.75 | 26.29 | 26.34 | 430,707 | -0.69(-2.55%) |
Sep 29, 2023 | 26.91 | 27.95 | 26.73 | 27.03 | 507,877 | +0.66(+2.50%) |
Sep 28, 2023 | 25.45 | 26.68 | 25.27 | 26.37 | 365,594 | +0.86(+3.35%) |
Sep 27, 2023 | 24.87 | 25.99 | 24.87 | 25.52 | 473,004 | +0.79(+3.17%) |
Sep 26, 2023 | 25.35 | 26.07 | 24.73 | 24.73 | 502,433 | -0.86(-3.36%) |
Sep 25, 2023 | 25.16 | 25.77 | 25.15 | 25.59 | 611,459 | -0.04(-0.16%) |
Sep 22, 2023 | 27.30 | 27.46 | 25.55 | 25.63 | 490,291 | -1.46(-5.39%) |
Sep 21, 2023 | 26.88 | 27.57 | 26.77 | 27.09 | 326,601 | -0.28(-1.02%) |
Sep 20, 2023 | 27.03 | 28.35 | 27.00 | 27.37 | 405,825 | +0.56(+2.09%) |
Sep 19, 2023 | 26.03 | 27.27 | 26.01 | 26.81 | 548,440 | +1.25(+4.89%) |
Sep 18, 2023 | 24.88 | 25.63 | 24.12 | 25.56 | 627,425 | +1.11(+4.54%) |
Sep 15, 2023 | 25.76 | 25.77 | 24.32 | 24.45 | 406,047 | -1.25(-4.86%) |
Sep 14, 2023 | 24.00 | 26.00 | 24.00 | 25.70 | 446,201 | +1.76(+7.35%) |
Sep 13, 2023 | 23.51 | 24.18 | 23.23 | 23.94 | 422,264 | +0.50(+2.13%) |
Sep 12, 2023 | 23.53 | 23.82 | 23.18 | 23.44 | 228,641 | -0.18(-0.76%) |
Sep 11, 2023 | 23.23 | 24.35 | 23.02 | 23.62 | 526,835 | +0.71(+3.10%) |
Sep 08, 2023 | 24.45 | 24.47 | 22.86 | 22.91 | 668,389 | -1.59(-6.49%) |
Sep 07, 2023 | 25.27 | 25.57 | 24.45 | 24.50 | 638,307 | -0.88(-3.47%) |
Sep 06, 2023 | 25.85 | 26.26 | 25.06 | 25.38 | 512,309 | -1.13(-4.26%) |
Sep 05, 2023 | 27.21 | 27.71 | 26.51 | 26.51 | 519,639 | -1.05(-3.81%) |