Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.15 | 11.47 | 10.86 | 11.00 | 40,551 | -0.03(-0.27%) |
May 30, 2024 | 10.91 | 11.82 | 10.91 | 11.03 | 172,419 | +0.10(+0.91%) |
May 29, 2024 | 10.96 | 11.30 | 10.75 | 10.93 | 33,340 | -0.23(-2.06%) |
May 28, 2024 | 11.30 | 11.30 | 10.92 | 11.16 | 15,028 | -0.12(-1.06%) |
May 24, 2024 | 11.28 | 11.31 | 11.23 | 11.28 | 10,252 | +0.10(+0.89%) |
May 23, 2024 | 11.41 | 11.41 | 11.12 | 11.18 | 19,619 | +0.00(+0.00%) |
May 22, 2024 | 11.50 | 11.79 | 11.12 | 11.18 | 32,073 | -0.55(-4.69%) |
May 21, 2024 | 11.80 | 11.82 | 11.49 | 11.73 | 3,199 | -0.11(-0.93%) |
May 20, 2024 | 11.36 | 11.90 | 11.36 | 11.84 | 10,387 | +0.04(+0.34%) |
May 17, 2024 | 11.57 | 11.84 | 11.57 | 11.80 | 10,202 | +0.45(+3.96%) |
May 16, 2024 | 11.37 | 11.48 | 11.35 | 11.35 | 10,945 | +0.11(+0.98%) |
May 15, 2024 | 11.35 | 11.57 | 11.15 | 11.24 | 11,538 | +0.08(+0.72%) |
May 14, 2024 | 11.32 | 11.32 | 11.08 | 11.16 | 7,392 | +0.06(+0.54%) |
May 13, 2024 | 11.59 | 11.59 | 11.10 | 11.10 | 5,554 | -0.37(-3.23%) |
May 10, 2024 | 11.18 | 11.47 | 11.15 | 11.47 | 8,167 | +0.35(+3.15%) |
May 09, 2024 | 11.43 | 11.50 | 10.91 | 11.12 | 42,670 | -0.42(-3.64%) |
May 08, 2024 | 11.48 | 11.54 | 11.48 | 11.54 | 6,654 | -0.02(-0.17%) |
May 07, 2024 | 12.06 | 12.20 | 11.56 | 11.56 | 23,095 | -0.45(-3.75%) |
May 06, 2024 | 11.88 | 12.06 | 11.88 | 12.01 | 8,452 | +0.10(+0.84%) |
May 03, 2024 | 12.05 | 12.05 | 11.63 | 11.91 | 11,628 | +0.07(+0.59%) |
May 02, 2024 | 11.42 | 11.93 | 11.42 | 11.84 | 16,144 | +0.53(+4.69%) |
May 01, 2024 | 11.73 | 11.79 | 11.31 | 11.31 | 13,832 | -0.20(-1.74%) |
Apr 30, 2024 | 11.39 | 11.64 | 11.39 | 11.51 | 15,665 | +0.10(+0.88%) |
Apr 29, 2024 | 11.69 | 11.69 | 11.41 | 11.41 | 5,606 | +0.12(+1.06%) |
Apr 26, 2024 | 11.11 | 11.38 | 10.67 | 11.29 | 9,004 | +0.12(+1.07%) |
Apr 25, 2024 | 11.20 | 11.53 | 11.03 | 11.17 | 21,012 | -0.04(-0.36%) |
Apr 24, 2024 | 11.25 | 11.67 | 11.10 | 11.21 | 24,846 | -0.29(-2.52%) |
Apr 23, 2024 | 11.13 | 11.68 | 10.92 | 11.50 | 6,018 | +0.37(+3.32%) |
Apr 22, 2024 | 10.49 | 11.13 | 10.36 | 11.13 | 7,844 | +0.50(+4.70%) |
Apr 19, 2024 | 10.32 | 10.85 | 10.32 | 10.63 | 22,071 | +0.03(+0.28%) |
Apr 18, 2024 | 11.26 | 11.26 | 10.20 | 10.60 | 17,274 | +0.15(+1.44%) |
Apr 17, 2024 | 10.45 | 10.80 | 10.38 | 10.45 | 8,199 | +0.06(+0.58%) |
Apr 16, 2024 | 10.93 | 10.93 | 10.39 | 10.39 | 4,078 | -0.30(-2.81%) |
Apr 15, 2024 | 10.12 | 10.78 | 9.989 | 10.69 | 39,127 | +0.48(+4.70%) |
Apr 12, 2024 | 10.04 | 10.30 | 10.01 | 10.21 | 11,484 | +0.07(+0.69%) |
Apr 11, 2024 | 10.51 | 10.52 | 9.780 | 10.14 | 19,206 | -0.32(-3.06%) |
Apr 10, 2024 | 11.44 | 11.57 | 10.42 | 10.46 | 15,610 | -1.33(-11.28%) |
Apr 09, 2024 | 12.17 | 12.38 | 11.68 | 11.79 | 10,290 | -0.28(-2.32%) |
Apr 08, 2024 | 12.10 | 12.35 | 12.07 | 12.07 | 11,531 | +0.16(+1.34%) |
Apr 05, 2024 | 11.92 | 12.15 | 11.91 | 11.91 | 7,801 | -0.21(-1.73%) |
Apr 04, 2024 | 11.70 | 12.29 | 11.70 | 12.12 | 19,751 | +0.57(+4.94%) |
Apr 03, 2024 | 11.95 | 12.20 | 11.55 | 11.55 | 17,924 | -0.34(-2.86%) |
Apr 02, 2024 | 11.80 | 12.06 | 11.80 | 11.89 | 62,129 | -0.12(-1.04%) |
Apr 01, 2024 | 12.28 | 12.28 | 11.86 | 12.02 | 19,386 | -0.16(-1.35%) |
Mar 28, 2024 | 12.05 | 12.25 | 12.05 | 12.18 | 18,481 | -0.03(-0.25%) |
Mar 27, 2024 | 12.05 | 12.24 | 12.00 | 12.21 | 11,799 | +0.16(+1.33%) |
Mar 26, 2024 | 12.17 | 12.18 | 12.01 | 12.05 | 34,167 | +0.04(+0.33%) |
Mar 25, 2024 | 11.87 | 12.17 | 11.80 | 12.01 | 22,292 | +0.10(+0.84%) |
Mar 22, 2024 | 12.47 | 12.69 | 11.77 | 11.91 | 9,179 | -0.46(-3.72%) |
Mar 21, 2024 | 11.90 | 12.40 | 11.90 | 12.37 | 29,970 | +0.42(+3.51%) |
Mar 20, 2024 | 11.74 | 11.95 | 11.74 | 11.95 | 15,866 | +0.12(+1.01%) |
Mar 19, 2024 | 11.77 | 11.99 | 11.75 | 11.83 | 16,009 | +0.11(+0.94%) |
Mar 18, 2024 | 11.77 | 12.17 | 11.72 | 11.72 | 13,768 | -0.11(-0.93%) |
Mar 15, 2024 | 11.96 | 12.14 | 11.81 | 11.83 | 52,309 | -0.17(-1.42%) |
Mar 14, 2024 | 12.10 | 12.18 | 11.99 | 12.00 | 49,296 | -0.07(-0.58%) |
Mar 13, 2024 | 12.15 | 12.27 | 12.06 | 12.07 | 33,152 | -0.09(-0.74%) |
Mar 12, 2024 | 12.18 | 12.21 | 12.05 | 12.16 | 21,797 | +0.06(+0.50%) |
Mar 11, 2024 | 12.20 | 12.35 | 12.10 | 12.10 | 14,224 | -0.07(-0.58%) |
Mar 08, 2024 | 12.46 | 12.58 | 12.16 | 12.17 | 8,812 | -0.12(-0.98%) |
Mar 07, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 10,098 | +0.13(+1.11%) |
Mar 06, 2024 | 12.35 | 12.42 | 12.10 | 12.15 | 9,780 | +0.04(+0.29%) |
Mar 05, 2024 | 12.10 | 12.36 | 12.10 | 12.12 | 9,304 | +0.19(+1.59%) |
Mar 04, 2024 | 11.92 | 12.25 | 11.80 | 11.93 | 16,010 | -0.07(-0.58%) |
Mar 01, 2024 | 12.02 | 12.04 | 11.87 | 12.00 | 26,176 | -0.11(-0.91%) |
Feb 29, 2024 | 11.95 | 12.34 | 11.95 | 12.11 | 30,558 | +0.11(+0.92%) |
Feb 28, 2024 | 11.75 | 12.03 | 11.65 | 12.00 | 43,532 | +0.18(+1.52%) |
Feb 27, 2024 | 11.67 | 11.90 | 11.65 | 11.82 | 14,186 | +0.16(+1.37%) |
Feb 26, 2024 | 11.50 | 11.84 | 11.50 | 11.66 | 12,366 | +0.05(+0.43%) |
Feb 23, 2024 | 11.78 | 11.92 | 11.61 | 11.61 | 6,177 | +0.04(+0.35%) |
Feb 22, 2024 | 11.60 | 11.65 | 11.44 | 11.57 | 33,740 | -0.14(-1.20%) |
Feb 21, 2024 | 11.82 | 11.96 | 11.54 | 11.71 | 15,632 | -0.04(-0.34%) |
Feb 20, 2024 | 11.79 | 12.26 | 11.70 | 11.75 | 16,720 | -0.24(-2.00%) |
Feb 16, 2024 | 12.09 | 12.14 | 11.84 | 11.99 | 13,968 | -0.15(-1.24%) |
Feb 15, 2024 | 12.04 | 12.34 | 11.68 | 12.14 | 26,475 | +0.29(+2.45%) |
Feb 14, 2024 | 11.57 | 11.94 | 11.54 | 11.85 | 13,243 | +0.36(+3.13%) |
Feb 13, 2024 | 11.42 | 11.60 | 11.21 | 11.49 | 51,387 | -0.32(-2.71%) |
Feb 12, 2024 | 11.95 | 12.05 | 11.81 | 11.81 | 46,461 | +0.05(+0.43%) |
Feb 09, 2024 | 11.53 | 11.92 | 11.53 | 11.76 | 18,277 | +0.37(+3.25%) |
Feb 08, 2024 | 11.22 | 11.49 | 10.98 | 11.39 | 17,501 | +0.25(+2.24%) |
Feb 07, 2024 | 11.22 | 11.49 | 10.34 | 11.14 | 37,306 | -0.18(-1.63%) |
Feb 06, 2024 | 11.28 | 11.72 | 11.11 | 11.32 | 23,405 | -0.08(-0.66%) |
Feb 05, 2024 | 11.50 | 11.70 | 11.37 | 11.40 | 25,723 | -0.31(-2.65%) |
Feb 02, 2024 | 12.20 | 12.25 | 11.70 | 11.71 | 17,928 | -0.77(-6.17%) |
Feb 01, 2024 | 12.17 | 12.55 | 12.17 | 12.48 | 18,873 | +0.21(+1.71%) |
Jan 31, 2024 | 12.34 | 12.49 | 12.26 | 12.27 | 20,920 | -0.28(-2.23%) |
Jan 30, 2024 | 13.05 | 13.22 | 12.48 | 12.55 | 47,546 | -0.51(-3.91%) |
Jan 29, 2024 | 13.38 | 13.39 | 13.06 | 13.06 | 44,653 | -0.32(-2.39%) |
Jan 26, 2024 | 13.55 | 13.55 | 13.02 | 13.38 | 6,939 | -0.04(-0.30%) |
Jan 25, 2024 | 13.50 | 13.60 | 13.27 | 13.42 | 13,500 | +0.10(+0.75%) |
Jan 24, 2024 | 13.44 | 13.44 | 12.85 | 13.32 | 9,093 | -0.11(-0.82%) |
Jan 23, 2024 | 13.76 | 13.76 | 13.42 | 13.43 | 11,290 | -0.17(-1.25%) |
Jan 22, 2024 | 13.32 | 13.68 | 13.32 | 13.60 | 12,503 | +0.47(+3.58%) |
Jan 19, 2024 | 12.68 | 13.14 | 12.57 | 13.13 | 13,223 | +0.59(+4.70%) |
Jan 18, 2024 | 12.91 | 13.06 | 12.42 | 12.54 | 24,583 | -0.33(-2.56%) |
Jan 17, 2024 | 12.77 | 13.02 | 12.77 | 12.87 | 9,511 | -0.18(-1.38%) |
Jan 16, 2024 | 12.91 | 13.20 | 12.81 | 13.05 | 13,662 | -0.17(-1.29%) |
Jan 12, 2024 | 13.95 | 13.95 | 12.95 | 13.22 | 30,261 | -0.71(-5.10%) |
Jan 11, 2024 | 14.15 | 14.15 | 13.70 | 13.93 | 29,890 | -0.19(-1.35%) |
Jan 10, 2024 | 14.13 | 14.48 | 13.76 | 14.12 | 31,007 | -0.10(-0.70%) |
Jan 09, 2024 | 14.22 | 14.49 | 13.84 | 14.22 | 18,485 | -0.18(-1.25%) |
Jan 08, 2024 | 14.68 | 14.68 | 14.07 | 14.40 | 11,292 | +0.01(+0.07%) |
Jan 05, 2024 | 14.09 | 14.61 | 13.93 | 14.39 | 61,231 | +0.11(+0.77%) |
Jan 04, 2024 | 14.01 | 14.35 | 13.97 | 14.28 | 15,778 | +0.38(+2.73%) |
Jan 03, 2024 | 14.30 | 14.34 | 13.76 | 13.90 | 27,475 | -0.37(-2.56%) |
Jan 02, 2024 | 14.25 | 14.37 | 14.04 | 14.27 | 11,861 | +0.07(+0.46%) |
Dec 29, 2023 | 14.62 | 14.62 | 14.20 | 14.20 | 19,496 | -0.40(-2.74%) |
Dec 28, 2023 | 14.50 | 14.75 | 14.45 | 14.60 | 20,303 | -0.15(-1.02%) |
Dec 27, 2023 | 14.54 | 14.75 | 14.30 | 14.75 | 20,990 | +0.14(+0.96%) |
Dec 26, 2023 | 14.47 | 14.74 | 14.41 | 14.61 | 20,425 | +0.04(+0.27%) |
Dec 22, 2023 | 14.25 | 14.65 | 13.81 | 14.57 | 29,576 | +0.47(+3.33%) |
Dec 21, 2023 | 14.34 | 14.57 | 13.91 | 14.10 | 22,427 | -0.01(-0.07%) |
Dec 20, 2023 | 14.74 | 15.38 | 13.86 | 14.11 | 50,014 | -0.65(-4.37%) |
Dec 19, 2023 | 13.92 | 14.76 | 13.77 | 14.76 | 39,533 | +0.87(+6.23%) |
Dec 18, 2023 | 14.12 | 14.12 | 13.40 | 13.89 | 20,255 | -0.23(-1.63%) |
Dec 15, 2023 | 13.44 | 14.12 | 13.21 | 14.12 | 109,941 | +0.79(+5.93%) |
Dec 14, 2023 | 13.21 | 13.50 | 12.94 | 13.33 | 43,301 | +0.38(+2.93%) |
Dec 13, 2023 | 12.14 | 13.24 | 12.02 | 12.95 | 45,754 | +0.90(+7.47%) |
Dec 12, 2023 | 12.41 | 12.41 | 11.96 | 12.05 | 25,285 | -0.23(-1.87%) |
Dec 11, 2023 | 12.60 | 12.60 | 12.24 | 12.28 | 16,097 | -0.24(-1.92%) |
Dec 08, 2023 | 12.42 | 12.61 | 12.33 | 12.52 | 13,273 | +0.23(+1.87%) |
Dec 07, 2023 | 12.14 | 12.35 | 12.14 | 12.29 | 11,801 | +0.25(+2.08%) |
Dec 06, 2023 | 11.96 | 12.39 | 11.96 | 12.04 | 10,232 | +0.23(+1.95%) |
Dec 05, 2023 | 12.20 | 12.20 | 11.72 | 11.81 | 24,776 | -0.44(-3.59%) |
Dec 04, 2023 | 11.81 | 12.44 | 11.81 | 12.25 | 29,091 | +0.44(+3.73%) |
Dec 01, 2023 | 11.30 | 11.81 | 11.18 | 11.81 | 51,903 | +0.65(+5.82%) |
Nov 30, 2023 | 12.24 | 12.24 | 10.96 | 11.16 | 216,764 | -0.96(-7.92%) |
Nov 29, 2023 | 12.14 | 12.14 | 11.73 | 12.12 | 10,285 | +0.26(+2.19%) |
Nov 28, 2023 | 12.07 | 12.13 | 11.86 | 11.86 | 10,391 | -0.21(-1.74%) |
Nov 27, 2023 | 12.15 | 12.15 | 11.94 | 12.07 | 11,748 | -0.08(-0.66%) |
Nov 24, 2023 | 12.00 | 12.15 | 11.75 | 12.15 | 9,000 | +0.06(+0.50%) |
Nov 22, 2023 | 12.15 | 12.15 | 11.73 | 12.09 | 9,600 | +0.03(+0.25%) |
Nov 21, 2023 | 12.19 | 12.19 | 11.82 | 12.06 | 9,094 | -0.10(-0.82%) |
Nov 20, 2023 | 12.13 | 12.27 | 11.97 | 12.16 | 10,733 | -0.15(-1.22%) |
Nov 17, 2023 | 12.68 | 12.68 | 12.11 | 12.31 | 33,698 | -0.24(-1.91%) |
Nov 16, 2023 | 12.05 | 12.70 | 12.05 | 12.55 | 78,289 | +0.47(+3.89%) |
Nov 15, 2023 | 11.50 | 12.23 | 11.50 | 12.08 | 28,876 | +0.33(+2.81%) |
Nov 14, 2023 | 11.03 | 11.83 | 10.86 | 11.75 | 60,000 | +0.88(+8.10%) |
Nov 13, 2023 | 10.95 | 10.95 | 10.78 | 10.87 | 10,275 | -0.13(-1.18%) |
Nov 10, 2023 | 10.88 | 11.15 | 10.77 | 11.00 | 21,867 | +0.16(+1.48%) |
Nov 09, 2023 | 10.85 | 11.20 | 10.75 | 10.84 | 14,036 | -0.19(-1.72%) |
Nov 08, 2023 | 11.17 | 11.28 | 10.95 | 11.03 | 14,161 | -0.29(-2.56%) |
Nov 07, 2023 | 11.23 | 11.55 | 11.14 | 11.32 | 54,176 | +0.02(+0.18%) |
Nov 06, 2023 | 11.10 | 11.38 | 11.10 | 11.30 | 39,825 | +0.11(+0.98%) |
Nov 03, 2023 | 11.15 | 11.20 | 11.05 | 11.19 | 50,958 | +0.14(+1.27%) |
Nov 02, 2023 | 10.93 | 11.07 | 10.93 | 11.05 | 22,064 | +0.16(+1.47%) |
Nov 01, 2023 | 10.89 | 11.03 | 10.89 | 10.89 | 8,371 | -0.03(-0.27%) |
Oct 31, 2023 | 10.94 | 10.98 | 10.85 | 10.92 | 13,836 | -0.05(-0.46%) |
Oct 30, 2023 | 11.16 | 11.19 | 10.86 | 10.97 | 15,408 | -0.06(-0.54%) |
Oct 27, 2023 | 11.00 | 11.19 | 11.00 | 11.03 | 24,569 | -0.12(-1.08%) |
Oct 26, 2023 | 11.01 | 11.28 | 10.83 | 11.15 | 17,508 | +0.26(+2.39%) |
Oct 25, 2023 | 11.00 | 11.23 | 10.89 | 10.89 | 9,708 | -0.27(-2.42%) |
Oct 24, 2023 | 11.10 | 11.16 | 10.79 | 11.16 | 17,636 | +0.01(+0.09%) |
Oct 23, 2023 | 11.28 | 11.43 | 11.11 | 11.15 | 9,144 | -0.27(-2.36%) |
Oct 20, 2023 | 11.46 | 11.62 | 11.25 | 11.42 | 17,130 | +0.10(+0.88%) |
Oct 19, 2023 | 12.03 | 12.05 | 11.30 | 11.32 | 17,529 | -0.51(-4.31%) |
Oct 18, 2023 | 11.90 | 12.13 | 11.78 | 11.83 | 93,657 | -0.41(-3.35%) |
Oct 17, 2023 | 11.98 | 12.40 | 11.49 | 12.24 | 31,502 | +0.33(+2.77%) |
Oct 16, 2023 | 11.74 | 12.04 | 11.70 | 11.91 | 22,042 | +0.26(+2.23%) |
Oct 13, 2023 | 11.65 | 11.70 | 11.50 | 11.65 | 14,105 | +0.00(+0.00%) |
Oct 12, 2023 | 11.70 | 11.70 | 11.52 | 11.65 | 11,192 | -0.01(-0.09%) |
Oct 11, 2023 | 12.09 | 12.37 | 11.53 | 11.66 | 21,754 | -0.33(-2.75%) |
Oct 10, 2023 | 11.95 | 12.09 | 11.77 | 11.99 | 24,599 | +0.17(+1.44%) |
Oct 09, 2023 | 11.55 | 12.16 | 11.55 | 11.82 | 29,877 | +0.00(+0.00%) |
Oct 06, 2023 | 11.35 | 11.95 | 11.19 | 11.82 | 26,772 | +0.38(+3.32%) |
Oct 05, 2023 | 11.21 | 11.55 | 11.20 | 11.44 | 46,802 | +0.18(+1.60%) |
Oct 04, 2023 | 11.38 | 11.48 | 11.13 | 11.26 | 45,993 | +0.04(+0.31%) |
Oct 03, 2023 | 11.61 | 12.16 | 11.21 | 11.22 | 31,694 | -0.29(-2.56%) |