Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.850 | 9.918 | 9.745 | 9.750 | 2,382,332 | -0.17(-1.71%) |
May 16, 2024 | 9.860 | 9.935 | 9.780 | 9.920 | 2,905,464 | +0.01(+0.10%) |
May 15, 2024 | 10.07 | 10.07 | 9.880 | 9.910 | 1,867,959 | -0.22(-2.17%) |
May 14, 2024 | 10.22 | 10.29 | 10.11 | 10.13 | 3,362,777 | -0.14(-1.36%) |
May 13, 2024 | 10.08 | 10.28 | 10.03 | 10.27 | 1,506,976 | +0.14(+1.38%) |
May 10, 2024 | 10.16 | 10.20 | 10.09 | 10.13 | 2,356,974 | -0.12(-1.17%) |
May 09, 2024 | 10.56 | 10.57 | 10.25 | 10.25 | 1,739,046 | -0.22(-2.10%) |
May 08, 2024 | 10.63 | 10.71 | 10.42 | 10.47 | 2,126,519 | -0.14(-1.32%) |
May 07, 2024 | 10.60 | 10.67 | 10.53 | 10.61 | 1,928,838 | -0.10(-0.93%) |
May 06, 2024 | 10.88 | 10.93 | 10.70 | 10.71 | 2,451,362 | -0.37(-3.34%) |
May 03, 2024 | 11.01 | 11.27 | 10.93 | 11.08 | 3,244,919 | -0.10(-0.89%) |
May 02, 2024 | 11.06 | 11.41 | 11.00 | 11.18 | 3,329,867 | -0.08(-0.71%) |
May 01, 2024 | 11.30 | 11.32 | 10.84 | 11.26 | 5,505,229 | +0.01(+0.09%) |
Apr 30, 2024 | 11.03 | 11.25 | 10.92 | 11.25 | 3,213,977 | +0.32(+2.93%) |
Apr 29, 2024 | 10.88 | 11.04 | 10.74 | 10.93 | 2,388,800 | +0.07(+0.64%) |
Apr 26, 2024 | 10.88 | 10.94 | 10.69 | 10.86 | 1,937,039 | +0.07(+0.65%) |
Apr 25, 2024 | 10.80 | 11.08 | 10.69 | 10.79 | 4,439,243 | +0.18(+1.70%) |
Apr 24, 2024 | 10.67 | 10.76 | 10.56 | 10.61 | 3,086,129 | +0.03(+0.28%) |
Apr 23, 2024 | 10.66 | 10.73 | 10.52 | 10.58 | 2,888,030 | -0.19(-1.76%) |
Apr 22, 2024 | 11.01 | 11.16 | 10.60 | 10.77 | 2,651,588 | -0.43(-3.84%) |
Apr 19, 2024 | 11.45 | 11.55 | 11.13 | 11.20 | 3,575,141 | -0.46(-3.95%) |
Apr 18, 2024 | 11.64 | 11.75 | 11.35 | 11.66 | 4,436,570 | -0.10(-0.85%) |
Apr 17, 2024 | 11.70 | 11.92 | 11.54 | 11.76 | 3,339,974 | -0.07(-0.59%) |
Apr 16, 2024 | 11.56 | 11.90 | 11.52 | 11.83 | 7,080,274 | +0.19(+1.63%) |
Apr 15, 2024 | 11.04 | 11.71 | 10.86 | 11.64 | 4,341,096 | +0.23(+2.02%) |
Apr 12, 2024 | 11.22 | 11.56 | 11.08 | 11.41 | 5,542,757 | +0.45(+4.11%) |
Apr 11, 2024 | 10.79 | 11.17 | 10.72 | 10.96 | 4,509,838 | +0.21(+1.95%) |
Apr 10, 2024 | 10.58 | 10.83 | 10.47 | 10.75 | 5,205,539 | +0.47(+4.57%) |
Apr 09, 2024 | 10.07 | 10.52 | 10.01 | 10.28 | 3,200,782 | +0.17(+1.68%) |
Apr 08, 2024 | 10.20 | 10.23 | 10.04 | 10.11 | 2,532,262 | -0.13(-1.27%) |
Apr 05, 2024 | 10.46 | 10.51 | 10.14 | 10.24 | 3,522,143 | -0.27(-2.57%) |
Apr 04, 2024 | 9.940 | 10.55 | 9.850 | 10.51 | 5,000,527 | +0.37(+3.65%) |
Apr 03, 2024 | 10.13 | 10.23 | 9.930 | 10.14 | 1,935,025 | +0.02(+0.20%) |
Apr 02, 2024 | 10.09 | 10.18 | 10.03 | 10.12 | 2,457,803 | +0.11(+1.10%) |
Apr 01, 2024 | 9.810 | 10.02 | 9.760 | 10.01 | 2,341,827 | +0.20(+2.04%) |
Mar 28, 2024 | 9.940 | 9.760 | 9.735 | 9.810 | 2,324,846 | -0.15(-1.51%) |
Mar 27, 2024 | 10.18 | 10.24 | 9.950 | 9.960 | 4,145,148 | -0.34(-3.30%) |
Mar 26, 2024 | 10.29 | 10.40 | 10.21 | 10.30 | 1,365,576 | -0.08(-0.77%) |
Mar 25, 2024 | 10.30 | 10.40 | 10.26 | 10.38 | 1,331,700 | +0.08(+0.78%) |
Mar 22, 2024 | 9.920 | 10.30 | 9.840 | 10.30 | 1,949,336 | +0.38(+3.83%) |
Mar 21, 2024 | 10.08 | 10.14 | 9.855 | 9.920 | 3,442,514 | -0.25(-2.46%) |
Mar 20, 2024 | 10.60 | 10.63 | 10.13 | 10.17 | 6,250,626 | -0.39(-3.69%) |
Mar 19, 2024 | 10.71 | 10.71 | 10.53 | 10.56 | 2,547,218 | -0.14(-1.31%) |
Mar 18, 2024 | 10.77 | 10.93 | 10.66 | 10.70 | 1,692,163 | -0.16(-1.45%) |
Mar 15, 2024 | 11.07 | 11.07 | 10.73 | 10.86 | 3,748,184 | +0.03(+0.27%) |
Mar 14, 2024 | 10.59 | 11.00 | 10.50 | 10.83 | 3,050,249 | +0.24(+2.23%) |
Mar 13, 2024 | 10.74 | 10.77 | 10.56 | 10.59 | 1,610,179 | -0.20(-1.82%) |
Mar 12, 2024 | 10.88 | 10.97 | 10.70 | 10.79 | 2,227,417 | -0.14(-1.26%) |
Mar 11, 2024 | 11.10 | 11.16 | 10.90 | 10.93 | 2,369,578 | -0.06(-0.54%) |
Mar 08, 2024 | 10.98 | 11.02 | 10.81 | 10.99 | 2,802,469 | -0.04(-0.36%) |
Mar 07, 2024 | 10.85 | 11.13 | 10.79 | 11.02 | 2,336,229 | +0.05(+0.45%) |
Mar 06, 2024 | 11.05 | 11.22 | 10.87 | 10.98 | 3,061,793 | -0.15(-1.33%) |
Mar 05, 2024 | 11.23 | 11.25 | 10.94 | 11.12 | 3,390,400 | -0.03(-0.26%) |
Mar 04, 2024 | 11.27 | 11.28 | 11.03 | 11.15 | 2,065,400 | -0.06(-0.53%) |
Mar 01, 2024 | 11.21 | 11.32 | 11.09 | 11.21 | 1,658,237 | +0.04(+0.35%) |
Feb 29, 2024 | 11.00 | 11.28 | 10.99 | 11.17 | 2,303,687 | +0.05(+0.44%) |
Feb 28, 2024 | 11.32 | 11.33 | 11.01 | 11.12 | 1,646,396 | -0.13(-1.14%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.24 | 11.25 | 1,955,918 | -0.09(-0.78%) |
Feb 26, 2024 | 11.20 | 11.38 | 10.97 | 11.34 | 2,037,995 | +0.16(+1.41%) |
Feb 23, 2024 | 11.20 | 11.22 | 11.02 | 11.18 | 1,905,865 | -0.10(-0.87%) |
Feb 22, 2024 | 11.56 | 11.59 | 11.18 | 11.28 | 3,901,659 | -0.45(-3.86%) |
Feb 21, 2024 | 11.86 | 11.99 | 11.70 | 11.73 | 1,671,931 | -0.09(-0.75%) |
Feb 20, 2024 | 11.94 | 11.99 | 11.69 | 11.82 | 2,496,524 | +0.13(+1.09%) |
Feb 16, 2024 | 11.65 | 11.77 | 11.56 | 11.69 | 2,742,571 | +0.11(+0.93%) |
Feb 15, 2024 | 12.05 | 12.09 | 11.51 | 11.59 | 4,701,210 | -0.59(-4.85%) |
Feb 14, 2024 | 12.34 | 12.46 | 12.16 | 12.18 | 2,495,199 | -0.35(-2.83%) |
Feb 13, 2024 | 12.31 | 12.81 | 12.23 | 12.53 | 3,542,030 | +0.48(+4.00%) |
Feb 12, 2024 | 12.21 | 12.28 | 11.87 | 12.05 | 1,707,972 | -0.16(-1.29%) |
Feb 09, 2024 | 12.32 | 12.44 | 12.19 | 12.21 | 2,037,148 | -0.11(-0.88%) |
Feb 08, 2024 | 12.29 | 12.52 | 12.19 | 12.31 | 3,684,457 | +0.19(+1.54%) |
Feb 07, 2024 | 12.23 | 12.48 | 12.09 | 12.13 | 2,343,261 | -0.25(-1.99%) |
Feb 06, 2024 | 12.53 | 12.59 | 12.36 | 12.37 | 1,414,161 | -0.10(-0.79%) |
Feb 05, 2024 | 12.46 | 12.64 | 12.37 | 12.47 | 2,378,165 | +0.22(+1.77%) |
Feb 02, 2024 | 12.49 | 12.55 | 12.09 | 12.25 | 3,480,130 | -0.16(-1.27%) |
Feb 01, 2024 | 12.54 | 12.94 | 12.37 | 12.41 | 3,887,682 | -0.04(-0.32%) |
Jan 31, 2024 | 12.08 | 12.46 | 11.81 | 12.45 | 5,035,283 | +0.44(+3.69%) |
Jan 30, 2024 | 12.43 | 12.47 | 11.96 | 12.01 | 2,385,188 | -0.44(-3.55%) |
Jan 29, 2024 | 12.67 | 12.77 | 12.43 | 12.45 | 2,124,665 | -0.11(-0.86%) |
Jan 26, 2024 | 12.74 | 12.78 | 12.50 | 12.56 | 2,230,910 | -0.11(-0.85%) |
Jan 25, 2024 | 12.71 | 12.92 | 12.64 | 12.67 | 2,384,955 | -0.17(-1.30%) |
Jan 24, 2024 | 12.82 | 12.87 | 12.64 | 12.83 | 2,983,942 | -0.20(-1.51%) |
Jan 23, 2024 | 13.07 | 13.17 | 12.98 | 13.03 | 1,367,440 | -0.05(-0.38%) |
Jan 22, 2024 | 13.08 | 13.14 | 12.87 | 13.08 | 2,924,378 | -0.18(-1.34%) |
Jan 19, 2024 | 13.77 | 13.88 | 13.18 | 13.26 | 3,780,459 | -0.66(-4.73%) |
Jan 18, 2024 | 13.99 | 14.32 | 13.88 | 13.92 | 4,118,555 | -0.06(-0.42%) |
Jan 17, 2024 | 14.24 | 14.24 | 13.79 | 13.98 | 4,640,801 | +0.09(+0.64%) |
Jan 16, 2024 | 13.91 | 14.08 | 13.79 | 13.89 | 4,561,798 | +0.27(+1.95%) |
Jan 12, 2024 | 13.34 | 13.75 | 13.16 | 13.62 | 5,606,907 | +0.12(+0.87%) |
Jan 11, 2024 | 13.38 | 13.79 | 13.34 | 13.50 | 4,341,694 | +0.19(+1.40%) |
Jan 10, 2024 | 13.46 | 13.56 | 13.28 | 13.32 | 1,877,134 | -0.07(-0.51%) |
Jan 09, 2024 | 13.33 | 13.47 | 13.31 | 13.39 | 1,926,769 | +0.29(+2.18%) |
Jan 08, 2024 | 13.36 | 13.54 | 13.08 | 13.10 | 2,624,405 | -0.26(-1.91%) |
Jan 05, 2024 | 13.53 | 13.54 | 13.15 | 13.36 | 2,294,280 | -0.18(-1.31%) |
Jan 04, 2024 | 13.60 | 13.60 | 13.18 | 13.53 | 2,955,273 | -0.09(-0.65%) |
Jan 03, 2024 | 13.49 | 13.72 | 13.43 | 13.62 | 4,085,915 | +0.31(+2.37%) |
Jan 02, 2024 | 13.63 | 13.67 | 13.29 | 13.31 | 2,067,637 | -0.14(-1.02%) |
Dec 29, 2023 | 13.39 | 13.59 | 13.30 | 13.44 | 2,490,458 | +0.14(+1.03%) |
Dec 28, 2023 | 13.52 | 13.52 | 13.25 | 13.31 | 1,589,321 | -0.13(-0.95%) |
Dec 27, 2023 | 13.64 | 13.71 | 13.43 | 13.43 | 1,523,088 | -0.14(-1.01%) |
Dec 26, 2023 | 13.71 | 13.74 | 13.47 | 13.57 | 1,415,784 | -0.13(-0.93%) |
Dec 22, 2023 | 13.70 | 13.86 | 13.55 | 13.70 | 1,819,543 | -0.11(-0.78%) |
Dec 21, 2023 | 13.99 | 14.15 | 13.76 | 13.81 | 3,032,982 | -0.33(-2.36%) |
Dec 20, 2023 | 13.59 | 14.16 | 13.47 | 14.14 | 2,077,052 | +0.69(+5.16%) |
Dec 19, 2023 | 13.76 | 13.89 | 13.43 | 13.45 | 912,436 | -0.30(-2.20%) |
Dec 18, 2023 | 13.69 | 13.78 | 13.61 | 13.75 | 1,268,389 | -0.11(-0.78%) |
Dec 15, 2023 | 13.86 | 14.04 | 13.78 | 13.86 | 1,817,112 | +0.26(+1.94%) |
Dec 14, 2023 | 13.69 | 13.85 | 13.47 | 13.59 | 3,553,698 | -0.40(-2.87%) |
Dec 13, 2023 | 14.70 | 14.80 | 13.97 | 14.00 | 2,219,298 | -0.74(-5.04%) |
Dec 12, 2023 | 14.98 | 15.11 | 14.72 | 14.74 | 1,189,187 | -0.31(-2.08%) |
Dec 11, 2023 | 15.32 | 15.32 | 14.97 | 15.05 | 854,168 | -0.31(-2.04%) |
Dec 08, 2023 | 15.57 | 15.67 | 15.25 | 15.37 | 1,217,036 | -0.21(-1.32%) |
Dec 07, 2023 | 15.68 | 15.77 | 15.52 | 15.57 | 1,020,984 | -0.16(-1.00%) |
Dec 06, 2023 | 15.29 | 15.81 | 15.09 | 15.73 | 1,709,467 | +0.23(+1.52%) |
Dec 05, 2023 | 15.50 | 15.71 | 15.42 | 15.49 | 1,291,236 | +0.23(+1.54%) |
Dec 04, 2023 | 15.55 | 15.55 | 15.11 | 15.26 | 1,237,156 | -0.02(-0.13%) |
Dec 01, 2023 | 15.70 | 15.72 | 15.17 | 15.28 | 1,907,122 | -0.33(-2.13%) |
Nov 30, 2023 | 15.99 | 16.12 | 15.56 | 15.61 | 1,859,320 | -0.49(-3.04%) |
Nov 29, 2023 | 16.25 | 16.25 | 15.79 | 16.10 | 1,487,171 | -0.31(-1.91%) |
Nov 28, 2023 | 16.46 | 16.54 | 16.26 | 16.41 | 1,124,882 | +0.05(+0.30%) |
Nov 27, 2023 | 16.42 | 16.51 | 16.32 | 16.36 | 1,035,058 | +0.10(+0.60%) |
Nov 24, 2023 | 16.39 | 16.39 | 16.15 | 16.26 | 655,708 | -0.12(-0.72%) |
Nov 22, 2023 | 16.43 | 16.52 | 16.27 | 16.38 | 1,100,364 | -0.16(-0.95%) |
Nov 21, 2023 | 16.60 | 16.61 | 16.41 | 16.54 | 915,272 | +0.00(+0.00%) |
Nov 20, 2023 | 16.77 | 16.86 | 16.38 | 16.54 | 1,280,161 | -0.17(-1.00%) |
Nov 17, 2023 | 16.76 | 16.89 | 16.68 | 16.70 | 1,223,501 | -0.24(-1.44%) |
Nov 16, 2023 | 17.05 | 17.15 | 16.88 | 16.95 | 1,818,357 | -0.13(-0.74%) |
Nov 15, 2023 | 17.32 | 17.33 | 16.97 | 17.08 | 1,806,948 | -0.33(-1.91%) |
Nov 14, 2023 | 17.82 | 17.85 | 17.11 | 17.41 | 3,138,417 | -1.04(-5.62%) |
Nov 13, 2023 | 18.56 | 18.63 | 18.30 | 18.45 | 1,395,118 | +0.10(+0.53%) |
Nov 10, 2023 | 18.78 | 19.06 | 18.31 | 18.35 | 2,334,747 | -0.67(-3.55%) |
Nov 09, 2023 | 18.53 | 19.08 | 18.49 | 19.02 | 2,149,906 | +0.28(+1.51%) |
Nov 08, 2023 | 18.81 | 19.07 | 18.68 | 18.74 | 2,064,354 | -0.08(-0.42%) |
Nov 07, 2023 | 18.90 | 18.96 | 18.65 | 18.82 | 1,622,143 | +0.14(+0.73%) |
Nov 06, 2023 | 18.42 | 18.98 | 18.32 | 18.68 | 1,644,431 | +0.17(+0.90%) |
Nov 03, 2023 | 18.71 | 18.75 | 18.25 | 18.51 | 2,086,316 | -0.77(-4.01%) |
Nov 02, 2023 | 20.20 | 20.28 | 19.23 | 19.29 | 2,329,134 | -1.48(-7.11%) |
Nov 01, 2023 | 21.02 | 21.17 | 20.48 | 20.76 | 2,020,810 | -0.40(-1.89%) |
Oct 31, 2023 | 21.70 | 21.84 | 21.11 | 21.16 | 1,266,856 | -0.68(-3.13%) |
Oct 30, 2023 | 22.62 | 22.76 | 21.67 | 21.85 | 2,631,692 | -1.20(-5.22%) |
Oct 27, 2023 | 21.93 | 23.24 | 21.92 | 23.05 | 2,700,710 | +1.21(+5.55%) |
Oct 26, 2023 | 21.93 | 21.96 | 21.21 | 21.84 | 2,750,421 | +0.20(+0.90%) |
Oct 25, 2023 | 21.72 | 21.85 | 21.23 | 21.64 | 1,999,458 | +0.21(+0.96%) |
Oct 24, 2023 | 21.52 | 21.76 | 21.13 | 21.44 | 2,152,967 | -0.41(-1.88%) |
Oct 23, 2023 | 21.67 | 21.91 | 21.15 | 21.85 | 2,878,215 | +0.47(+2.20%) |
Oct 20, 2023 | 20.59 | 21.50 | 20.43 | 21.38 | 2,916,976 | +0.97(+4.74%) |
Oct 19, 2023 | 19.76 | 20.51 | 19.49 | 20.41 | 3,228,008 | +0.74(+3.78%) |
Oct 18, 2023 | 19.00 | 19.77 | 18.94 | 19.67 | 3,301,613 | +0.96(+5.12%) |
Oct 17, 2023 | 19.24 | 19.24 | 18.33 | 18.71 | 3,059,384 | -0.32(-1.70%) |
Oct 16, 2023 | 19.19 | 19.26 | 18.67 | 19.03 | 1,969,032 | -0.59(-2.99%) |
Oct 13, 2023 | 19.30 | 19.87 | 18.78 | 19.62 | 3,230,249 | -0.09(-0.45%) |
Oct 12, 2023 | 19.15 | 20.06 | 19.08 | 19.71 | 2,653,655 | +0.39(+2.03%) |
Oct 11, 2023 | 19.18 | 19.71 | 18.96 | 19.32 | 1,600,360 | -0.01(-0.05%) |
Oct 10, 2023 | 19.56 | 19.63 | 18.98 | 19.33 | 1,628,622 | -0.50(-2.52%) |
Oct 09, 2023 | 20.34 | 20.40 | 19.66 | 19.82 | 1,425,304 | +0.04(+0.20%) |
Oct 06, 2023 | 20.58 | 20.78 | 19.47 | 19.79 | 2,387,520 | -0.53(-2.60%) |
Oct 05, 2023 | 20.72 | 20.89 | 20.20 | 20.31 | 2,149,909 | -0.25(-1.24%) |
Oct 04, 2023 | 20.96 | 21.35 | 20.52 | 20.57 | 2,549,649 | -0.52(-2.46%) |
Oct 03, 2023 | 20.41 | 21.27 | 20.22 | 21.09 | 3,345,356 | +1.01(+5.02%) |
Oct 02, 2023 | 19.73 | 20.39 | 19.62 | 20.08 | 2,308,702 | +0.52(+2.65%) |
Sep 29, 2023 | 18.68 | 19.69 | 18.67 | 19.56 | 2,490,200 | +0.52(+2.72%) |
Sep 28, 2023 | 19.37 | 19.40 | 18.81 | 19.04 | 2,143,593 | -0.40(-2.06%) |
Sep 27, 2023 | 19.14 | 19.90 | 19.14 | 19.44 | 1,945,169 | +0.12(+0.61%) |
Sep 26, 2023 | 18.97 | 19.39 | 18.74 | 19.33 | 2,414,885 | +0.77(+4.16%) |
Sep 25, 2023 | 18.82 | 18.78 | 18.52 | 18.55 | 1,667,381 | -0.08(-0.42%) |
Sep 22, 2023 | 18.15 | 18.65 | 18.13 | 18.63 | 1,553,890 | +0.41(+2.25%) |
Sep 21, 2023 | 17.61 | 18.22 | 17.57 | 18.22 | 2,500,830 | +0.89(+5.14%) |
Sep 20, 2023 | 16.83 | 17.37 | 16.68 | 17.33 | 1,221,215 | +0.35(+2.07%) |
Sep 19, 2023 | 16.92 | 17.32 | 16.79 | 16.98 | 876,346 | +0.06(+0.34%) |
Sep 18, 2023 | 17.10 | 17.29 | 16.86 | 16.92 | 1,223,390 | -0.16(-0.97%) |
Sep 15, 2023 | 17.14 | 17.14 | 16.75 | 17.09 | 1,676,409 | +0.31(+1.85%) |
Sep 14, 2023 | 16.89 | 17.13 | 16.71 | 16.78 | 961,460 | -0.47(-2.70%) |
Sep 13, 2023 | 17.04 | 17.44 | 16.95 | 17.24 | 1,055,686 | +0.10(+0.57%) |
Sep 12, 2023 | 17.63 | 17.66 | 16.86 | 17.14 | 1,335,676 | -0.44(-2.48%) |
Sep 11, 2023 | 17.56 | 17.70 | 17.30 | 17.58 | 1,050,984 | -0.23(-1.31%) |
Sep 08, 2023 | 17.87 | 18.08 | 17.71 | 17.81 | 866,411 | -0.11(-0.60%) |
Sep 07, 2023 | 18.02 | 18.05 | 17.68 | 17.92 | 1,166,443 | +0.13(+0.71%) |
Sep 06, 2023 | 17.85 | 18.13 | 17.65 | 17.79 | 1,559,295 | +0.09(+0.49%) |
Sep 05, 2023 | 17.26 | 17.72 | 17.05 | 17.71 | 1,172,649 | +0.53(+3.11%) |