Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 6.770 | 6.850 | 6.555 | 6.810 | 3,661,164 | +0.00(+0.00%) |
Jun 07, 2024 | 6.870 | 7.170 | 6.785 | 6.810 | 4,928,517 | -0.21(-2.99%) |
Jun 06, 2024 | 7.170 | 7.200 | 6.970 | 7.020 | 4,128,144 | -0.20(-2.77%) |
Jun 05, 2024 | 7.210 | 7.515 | 7.050 | 7.220 | 5,453,042 | +0.03(+0.42%) |
Jun 04, 2024 | 7.050 | 7.265 | 6.890 | 7.190 | 6,386,951 | +0.03(+0.42%) |
Jun 03, 2024 | 8.020 | 8.050 | 7.080 | 7.160 | 7,521,771 | -0.71(-9.02%) |
May 31, 2024 | 8.250 | 8.520 | 7.660 | 7.870 | 6,130,137 | -0.30(-3.67%) |
May 30, 2024 | 8.350 | 8.440 | 8.055 | 8.170 | 4,929,964 | -0.12(-1.45%) |
May 29, 2024 | 7.750 | 8.455 | 7.660 | 8.290 | 6,083,837 | +0.34(+4.28%) |
May 28, 2024 | 8.230 | 8.475 | 7.910 | 7.950 | 7,014,618 | -0.10(-1.24%) |
May 24, 2024 | 7.700 | 8.125 | 7.700 | 8.050 | 8,019,639 | +0.43(+5.64%) |
May 23, 2024 | 7.640 | 7.720 | 7.480 | 7.620 | 7,033,249 | -0.02(-0.26%) |
May 22, 2024 | 6.780 | 7.950 | 6.750 | 7.640 | 14,360,818 | +0.84(+12.35%) |
May 21, 2024 | 6.510 | 6.830 | 6.460 | 6.800 | 4,790,459 | +0.20(+3.03%) |
May 20, 2024 | 6.420 | 6.645 | 6.285 | 6.600 | 10,923,132 | +0.19(+2.96%) |
May 17, 2024 | 6.820 | 6.820 | 6.330 | 6.410 | 4,962,534 | -0.43(-6.29%) |
May 16, 2024 | 6.790 | 7.020 | 6.660 | 6.840 | 4,615,643 | +0.05(+0.74%) |
May 15, 2024 | 7.280 | 7.420 | 6.730 | 6.790 | 4,785,019 | -0.24(-3.41%) |
May 14, 2024 | 7.380 | 7.600 | 7.020 | 7.030 | 4,846,385 | -0.10(-1.40%) |
May 13, 2024 | 7.000 | 7.220 | 6.895 | 7.130 | 9,321,523 | +0.19(+2.74%) |
May 10, 2024 | 7.780 | 7.810 | 6.910 | 6.940 | 11,239,455 | -0.73(-9.58%) |
May 09, 2024 | 7.590 | 7.730 | 7.350 | 7.675 | 5,625,853 | +0.17(+2.20%) |
May 08, 2024 | 7.660 | 8.290 | 7.270 | 7.510 | 13,819,407 | -1.29(-14.66%) |
May 07, 2024 | 8.860 | 8.900 | 8.705 | 8.800 | 5,607,004 | -0.05(-0.56%) |
May 06, 2024 | 9.160 | 9.170 | 8.830 | 8.850 | 4,804,923 | -0.15(-1.67%) |
May 03, 2024 | 9.020 | 9.160 | 8.860 | 9.000 | 3,986,762 | +0.27(+3.09%) |
May 02, 2024 | 8.670 | 8.780 | 8.470 | 8.730 | 3,415,194 | +0.23(+2.71%) |
May 01, 2024 | 8.470 | 8.905 | 8.470 | 8.500 | 3,571,827 | +0.05(+0.59%) |
Apr 30, 2024 | 8.510 | 8.630 | 8.340 | 8.450 | 2,663,346 | -0.28(-3.21%) |
Apr 29, 2024 | 8.630 | 8.855 | 8.600 | 8.730 | 2,744,477 | +0.21(+2.46%) |
Apr 26, 2024 | 8.250 | 8.680 | 8.230 | 8.520 | 3,168,427 | +0.26(+3.15%) |
Apr 25, 2024 | 8.280 | 8.340 | 8.150 | 8.260 | 2,628,852 | -0.23(-2.71%) |
Apr 24, 2024 | 8.360 | 8.585 | 8.220 | 8.490 | 2,835,218 | +0.03(+0.35%) |
Apr 23, 2024 | 8.370 | 9.075 | 8.300 | 8.460 | 3,161,569 | +0.03(+0.36%) |
Apr 22, 2024 | 8.270 | 8.450 | 8.080 | 8.430 | 2,855,515 | +0.14(+1.69%) |
Apr 19, 2024 | 8.150 | 8.380 | 8.060 | 8.290 | 4,973,912 | +0.08(+0.97%) |
Apr 18, 2024 | 8.270 | 8.365 | 8.110 | 8.210 | 3,349,420 | -0.07(-0.85%) |
Apr 17, 2024 | 8.560 | 8.700 | 8.270 | 8.280 | 4,624,345 | -0.07(-0.84%) |
Apr 16, 2024 | 8.560 | 8.690 | 8.235 | 8.350 | 7,493,541 | -0.37(-4.24%) |
Apr 15, 2024 | 9.050 | 9.200 | 8.660 | 8.720 | 4,842,748 | -0.45(-4.91%) |
Apr 12, 2024 | 9.680 | 9.700 | 9.090 | 9.170 | 4,941,545 | -0.51(-5.27%) |
Apr 11, 2024 | 10.13 | 10.15 | 9.650 | 9.680 | 4,800,696 | -0.43(-4.25%) |
Apr 10, 2024 | 10.10 | 10.26 | 9.910 | 10.11 | 5,557,493 | -0.48(-4.53%) |
Apr 09, 2024 | 10.41 | 10.63 | 10.31 | 10.59 | 4,493,795 | +0.32(+3.12%) |
Apr 08, 2024 | 10.55 | 10.79 | 10.24 | 10.27 | 4,123,562 | -0.11(-1.06%) |
Apr 05, 2024 | 10.53 | 10.59 | 10.18 | 10.38 | 3,921,475 | -0.28(-2.63%) |
Apr 04, 2024 | 11.04 | 11.24 | 10.54 | 10.66 | 2,986,108 | -0.20(-1.84%) |
Apr 03, 2024 | 10.77 | 10.98 | 10.53 | 10.86 | 3,856,203 | +0.11(+1.02%) |
Apr 02, 2024 | 11.10 | 11.12 | 10.59 | 10.75 | 4,380,939 | -0.63(-5.54%) |
Apr 01, 2024 | 11.42 | 11.60 | 11.06 | 11.38 | 4,273,656 | +0.20(+1.79%) |
Mar 28, 2024 | 11.65 | 11.34 | 11.31 | 11.18 | 7,130,956 | -0.58(-4.93%) |
Mar 27, 2024 | 11.24 | 12.09 | 11.18 | 11.76 | 5,239,715 | +0.62(+5.57%) |
Mar 26, 2024 | 11.92 | 11.94 | 11.11 | 11.14 | 4,253,072 | -0.65(-5.51%) |
Mar 25, 2024 | 12.10 | 12.29 | 11.65 | 11.79 | 2,530,277 | -0.33(-2.72%) |
Mar 22, 2024 | 12.68 | 12.73 | 12.12 | 12.12 | 2,595,244 | -0.59(-4.64%) |
Mar 21, 2024 | 12.33 | 12.97 | 12.24 | 12.71 | 3,220,807 | +0.47(+3.84%) |
Mar 20, 2024 | 11.83 | 12.38 | 11.73 | 12.24 | 3,062,730 | +0.36(+3.03%) |
Mar 19, 2024 | 11.58 | 11.97 | 11.48 | 11.88 | 3,436,487 | +0.17(+1.45%) |
Mar 18, 2024 | 12.03 | 12.06 | 11.71 | 11.71 | 2,584,247 | -0.35(-2.90%) |
Mar 15, 2024 | 11.73 | 12.10 | 11.62 | 12.06 | 4,204,601 | +0.24(+2.03%) |
Mar 14, 2024 | 12.00 | 12.07 | 11.66 | 11.82 | 3,236,892 | -0.17(-1.42%) |
Mar 13, 2024 | 12.20 | 12.24 | 11.92 | 11.99 | 2,852,498 | -0.17(-1.40%) |
Mar 12, 2024 | 12.88 | 12.90 | 12.02 | 12.16 | 4,052,464 | -0.83(-6.39%) |
Mar 11, 2024 | 12.99 | 13.44 | 12.92 | 12.99 | 3,393,082 | -0.03(-0.23%) |
Mar 08, 2024 | 13.25 | 13.30 | 12.90 | 13.02 | 3,842,262 | +0.02(+0.15%) |
Mar 07, 2024 | 12.57 | 13.13 | 12.39 | 13.00 | 2,095,920 | +0.46(+3.67%) |
Mar 06, 2024 | 12.57 | 12.63 | 12.11 | 12.54 | 2,793,028 | +0.23(+1.87%) |
Mar 05, 2024 | 12.80 | 13.18 | 12.28 | 12.31 | 4,004,943 | -0.70(-5.38%) |
Mar 04, 2024 | 13.33 | 13.43 | 12.62 | 13.01 | 3,270,022 | -0.34(-2.55%) |
Mar 01, 2024 | 12.88 | 13.63 | 12.80 | 13.35 | 4,955,243 | +0.52(+4.05%) |
Feb 29, 2024 | 13.10 | 13.82 | 12.60 | 12.83 | 15,572,812 | -2.56(-16.63%) |
Feb 28, 2024 | 15.51 | 16.19 | 15.31 | 15.39 | 6,419,260 | +0.00(+0.00%) |
Feb 27, 2024 | 15.70 | 15.75 | 15.19 | 15.39 | 2,852,356 | +0.10(+0.65%) |
Feb 26, 2024 | 14.57 | 15.32 | 14.40 | 15.29 | 4,519,458 | +0.65(+4.44%) |
Feb 23, 2024 | 14.45 | 14.73 | 14.32 | 14.64 | 2,533,608 | +0.08(+0.55%) |
Feb 22, 2024 | 14.96 | 15.06 | 14.44 | 14.56 | 4,573,915 | -0.50(-3.32%) |
Feb 21, 2024 | 15.55 | 15.77 | 14.97 | 15.06 | 2,502,611 | -0.89(-5.58%) |
Feb 20, 2024 | 15.98 | 16.14 | 15.65 | 15.95 | 2,797,673 | -0.45(-2.74%) |
Feb 16, 2024 | 16.10 | 16.68 | 16.02 | 16.40 | 2,174,378 | -0.08(-0.49%) |
Feb 15, 2024 | 16.55 | 16.85 | 16.24 | 16.48 | 2,617,485 | +0.24(+1.48%) |
Feb 14, 2024 | 16.03 | 16.47 | 15.78 | 16.24 | 3,275,453 | +0.72(+4.64%) |
Feb 13, 2024 | 16.13 | 16.34 | 15.41 | 15.52 | 4,440,442 | -1.50(-8.81%) |
Feb 12, 2024 | 16.58 | 17.50 | 16.50 | 17.02 | 4,258,730 | +0.52(+3.15%) |
Feb 09, 2024 | 15.54 | 16.68 | 15.49 | 16.50 | 3,523,940 | +1.06(+6.87%) |
Feb 08, 2024 | 15.27 | 15.51 | 15.12 | 15.44 | 3,036,703 | +0.09(+0.59%) |
Feb 07, 2024 | 14.98 | 15.61 | 14.63 | 15.35 | 4,428,060 | +0.70(+4.78%) |
Feb 06, 2024 | 14.17 | 14.96 | 14.05 | 14.65 | 4,048,452 | +0.52(+3.68%) |
Feb 05, 2024 | 13.98 | 14.21 | 13.47 | 14.13 | 3,432,096 | -0.17(-1.19%) |
Feb 02, 2024 | 13.77 | 14.42 | 13.52 | 14.30 | 4,385,414 | +0.13(+0.92%) |
Feb 01, 2024 | 13.64 | 14.68 | 13.62 | 14.17 | 7,419,476 | +1.00(+7.59%) |
Jan 31, 2024 | 13.50 | 14.36 | 13.10 | 13.17 | 4,663,078 | -0.29(-2.15%) |
Jan 30, 2024 | 13.69 | 13.77 | 13.24 | 13.46 | 2,407,760 | -0.40(-2.89%) |
Jan 29, 2024 | 13.29 | 13.87 | 13.09 | 13.86 | 2,315,324 | +0.53(+3.98%) |
Jan 26, 2024 | 13.59 | 13.82 | 13.30 | 13.33 | 2,468,431 | -0.11(-0.82%) |
Jan 25, 2024 | 13.75 | 13.80 | 13.43 | 13.44 | 2,799,409 | -0.11(-0.81%) |
Jan 24, 2024 | 14.32 | 14.33 | 13.45 | 13.55 | 2,549,989 | -0.48(-3.42%) |
Jan 23, 2024 | 14.26 | 14.44 | 13.91 | 14.03 | 2,942,240 | +0.16(+1.15%) |
Jan 22, 2024 | 13.57 | 14.46 | 13.47 | 13.87 | 5,003,087 | +0.69(+5.24%) |
Jan 19, 2024 | 13.45 | 13.49 | 13.00 | 13.18 | 5,182,766 | -0.18(-1.35%) |
Jan 18, 2024 | 13.21 | 13.46 | 12.98 | 13.36 | 2,410,520 | +0.26(+1.98%) |
Jan 17, 2024 | 12.80 | 13.32 | 12.78 | 13.10 | 3,042,475 | -0.07(-0.53%) |
Jan 16, 2024 | 13.40 | 13.70 | 12.99 | 13.17 | 3,589,647 | -0.40(-2.95%) |
Jan 12, 2024 | 13.75 | 14.12 | 13.41 | 13.57 | 2,013,749 | -0.13(-0.95%) |
Jan 11, 2024 | 13.89 | 14.06 | 13.08 | 13.70 | 4,525,675 | -0.24(-1.72%) |
Jan 10, 2024 | 13.94 | 14.02 | 13.69 | 13.94 | 1,249,376 | -0.02(-0.14%) |
Jan 09, 2024 | 13.79 | 14.05 | 13.44 | 13.96 | 2,156,313 | -0.03(-0.21%) |
Jan 08, 2024 | 13.90 | 14.11 | 13.55 | 13.99 | 2,815,252 | +0.01(+0.07%) |
Jan 05, 2024 | 14.11 | 14.53 | 13.85 | 13.98 | 2,493,740 | -0.35(-2.44%) |
Jan 04, 2024 | 14.77 | 14.87 | 14.31 | 14.33 | 2,294,186 | -0.35(-2.38%) |
Jan 03, 2024 | 15.02 | 15.02 | 13.92 | 14.68 | 4,143,128 | -0.49(-3.23%) |
Jan 02, 2024 | 15.25 | 16.17 | 15.06 | 15.17 | 5,623,188 | -0.37(-2.38%) |
Dec 29, 2023 | 15.76 | 15.91 | 15.38 | 15.54 | 1,705,025 | -0.29(-1.83%) |
Dec 28, 2023 | 15.71 | 15.93 | 15.60 | 15.83 | 1,627,061 | +0.10(+0.64%) |
Dec 27, 2023 | 16.10 | 16.11 | 15.68 | 15.73 | 1,844,402 | -0.23(-1.44%) |
Dec 26, 2023 | 15.74 | 16.07 | 15.54 | 15.96 | 2,618,682 | +0.20(+1.27%) |
Dec 22, 2023 | 15.90 | 16.05 | 15.54 | 15.76 | 2,316,206 | -0.08(-0.51%) |
Dec 21, 2023 | 15.68 | 16.16 | 15.53 | 15.84 | 2,203,791 | +0.52(+3.39%) |
Dec 20, 2023 | 15.91 | 16.27 | 15.22 | 15.32 | 3,152,377 | -0.69(-4.31%) |
Dec 19, 2023 | 15.94 | 16.55 | 15.49 | 16.01 | 3,991,387 | +0.26(+1.65%) |
Dec 18, 2023 | 16.01 | 16.18 | 15.50 | 15.75 | 2,823,935 | -0.08(-0.51%) |
Dec 15, 2023 | 15.96 | 16.04 | 15.37 | 15.83 | 7,540,325 | +0.04(+0.25%) |
Dec 14, 2023 | 15.45 | 17.28 | 15.37 | 15.79 | 9,151,079 | +1.08(+7.34%) |
Dec 13, 2023 | 13.47 | 14.73 | 13.27 | 14.71 | 4,675,791 | +1.10(+8.08%) |
Dec 12, 2023 | 13.78 | 13.88 | 13.22 | 13.61 | 2,821,813 | -0.35(-2.51%) |
Dec 11, 2023 | 13.26 | 14.06 | 13.24 | 13.96 | 3,063,286 | +0.67(+5.04%) |
Dec 08, 2023 | 13.58 | 13.64 | 13.12 | 13.29 | 4,343,930 | -0.32(-2.35%) |
Dec 07, 2023 | 13.59 | 13.79 | 13.26 | 13.61 | 4,241,352 | +0.03(+0.22%) |
Dec 06, 2023 | 14.27 | 14.45 | 13.56 | 13.58 | 2,352,261 | -0.54(-3.82%) |
Dec 05, 2023 | 14.38 | 14.45 | 13.88 | 14.12 | 3,702,347 | -0.34(-2.35%) |
Dec 04, 2023 | 14.65 | 14.92 | 14.19 | 14.46 | 3,563,499 | -0.37(-2.49%) |
Dec 01, 2023 | 13.77 | 14.85 | 13.55 | 14.83 | 3,481,281 | +0.98(+7.08%) |
Nov 30, 2023 | 13.76 | 14.14 | 13.28 | 13.85 | 4,539,284 | +0.11(+0.80%) |
Nov 29, 2023 | 14.10 | 14.36 | 13.74 | 13.74 | 3,624,500 | -0.09(-0.65%) |
Nov 28, 2023 | 13.77 | 14.09 | 13.33 | 13.83 | 3,171,420 | +0.03(+0.22%) |
Nov 27, 2023 | 14.16 | 14.20 | 13.51 | 13.80 | 4,204,544 | -0.33(-2.34%) |
Nov 24, 2023 | 14.27 | 14.35 | 13.98 | 14.13 | 1,084,670 | -0.27(-1.87%) |
Nov 22, 2023 | 14.23 | 14.63 | 14.19 | 14.40 | 2,939,054 | +0.32(+2.27%) |
Nov 21, 2023 | 14.89 | 14.93 | 14.05 | 14.08 | 3,422,356 | -0.88(-5.88%) |
Nov 20, 2023 | 14.95 | 15.24 | 14.56 | 14.96 | 3,983,615 | +0.11(+0.74%) |
Nov 17, 2023 | 15.43 | 15.43 | 14.65 | 14.85 | 2,930,574 | -0.50(-3.26%) |
Nov 16, 2023 | 15.38 | 15.90 | 15.28 | 15.35 | 2,252,781 | -0.28(-1.79%) |
Nov 15, 2023 | 15.15 | 16.36 | 15.15 | 15.63 | 3,777,229 | +0.56(+3.72%) |
Nov 14, 2023 | 14.19 | 15.10 | 14.16 | 15.07 | 4,245,799 | +1.54(+11.38%) |
Nov 13, 2023 | 13.27 | 13.94 | 12.97 | 13.53 | 3,502,076 | +0.11(+0.82%) |
Nov 10, 2023 | 13.01 | 13.63 | 12.11 | 13.42 | 5,557,004 | +0.47(+3.63%) |
Nov 09, 2023 | 14.81 | 14.96 | 12.85 | 12.95 | 7,509,688 | -1.65(-11.30%) |
Nov 08, 2023 | 15.76 | 16.01 | 13.93 | 14.60 | 11,130,357 | -1.63(-10.04%) |
Nov 07, 2023 | 15.60 | 16.32 | 15.40 | 16.23 | 4,116,334 | +0.58(+3.71%) |
Nov 06, 2023 | 15.95 | 15.95 | 15.38 | 15.65 | 2,845,406 | -0.20(-1.26%) |
Nov 03, 2023 | 15.91 | 16.37 | 15.69 | 15.85 | 2,325,909 | +0.48(+3.12%) |
Nov 02, 2023 | 14.62 | 15.56 | 14.53 | 15.37 | 3,598,648 | +0.92(+6.37%) |
Nov 01, 2023 | 15.34 | 15.34 | 14.31 | 14.45 | 4,357,496 | -0.91(-5.92%) |
Oct 31, 2023 | 15.13 | 15.39 | 14.84 | 15.36 | 2,199,567 | +0.32(+2.13%) |
Oct 30, 2023 | 15.29 | 15.45 | 14.53 | 15.04 | 2,398,708 | -0.06(-0.40%) |
Oct 27, 2023 | 15.40 | 15.46 | 14.74 | 15.10 | 2,240,936 | -0.46(-2.93%) |
Oct 26, 2023 | 15.63 | 16.12 | 15.43 | 15.55 | 1,883,909 | +0.39(+2.61%) |
Oct 25, 2023 | 15.47 | 15.47 | 14.64 | 15.16 | 2,000,409 | -0.45(-2.88%) |
Oct 24, 2023 | 15.85 | 16.52 | 15.60 | 15.61 | 2,637,890 | +0.03(+0.19%) |
Oct 23, 2023 | 14.84 | 15.77 | 14.69 | 15.58 | 3,273,809 | +0.45(+2.97%) |
Oct 20, 2023 | 14.86 | 15.49 | 14.67 | 15.13 | 6,486,397 | -0.07(-0.46%) |
Oct 19, 2023 | 15.54 | 15.88 | 15.07 | 15.20 | 2,816,123 | -0.32(-2.06%) |
Oct 18, 2023 | 15.75 | 15.83 | 15.30 | 15.52 | 3,076,962 | -0.55(-3.42%) |
Oct 17, 2023 | 15.66 | 16.64 | 15.61 | 16.07 | 3,101,797 | +0.27(+1.71%) |
Oct 16, 2023 | 16.09 | 16.38 | 15.28 | 15.80 | 4,510,999 | -0.27(-1.68%) |
Oct 13, 2023 | 16.60 | 16.86 | 15.94 | 16.07 | 3,081,910 | -0.60(-3.60%) |
Oct 12, 2023 | 17.62 | 17.79 | 16.56 | 16.67 | 4,087,622 | -0.95(-5.39%) |
Oct 11, 2023 | 18.36 | 18.46 | 17.19 | 17.62 | 6,096,667 | +0.88(+5.26%) |
Oct 10, 2023 | 15.50 | 16.79 | 15.31 | 16.74 | 3,829,697 | +1.36(+8.84%) |
Oct 09, 2023 | 15.10 | 15.50 | 14.84 | 15.38 | 5,858,204 | +0.23(+1.52%) |
Oct 06, 2023 | 15.44 | 15.73 | 14.81 | 15.15 | 6,579,221 | +0.05(+0.33%) |
Oct 05, 2023 | 15.70 | 15.94 | 15.06 | 15.10 | 4,863,778 | -1.52(-9.15%) |
Oct 04, 2023 | 16.58 | 16.75 | 15.40 | 16.62 | 5,120,854 | +0.15(+0.91%) |
Oct 03, 2023 | 16.58 | 16.88 | 15.92 | 16.47 | 3,812,839 | -0.67(-3.91%) |