Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.12 | 11.14 | 10.88 | 10.88 | 3,256 | -0.43(-3.78%) |
May 30, 2024 | 11.46 | 11.46 | 11.27 | 11.31 | 4,211 | -0.00(-0.03%) |
May 29, 2024 | 11.39 | 11.39 | 11.31 | 11.31 | 2,133 | +0.16(+1.41%) |
May 28, 2024 | 10.83 | 11.21 | 10.83 | 11.15 | 10,436 | +0.30(+2.76%) |
May 24, 2024 | 10.79 | 10.85 | 10.74 | 10.85 | 607 | +0.07(+0.65%) |
May 23, 2024 | 10.62 | 10.78 | 10.62 | 10.78 | 4,688 | +0.23(+2.16%) |
May 22, 2024 | 10.61 | 10.61 | 10.50 | 10.56 | 367 | -0.02(-0.15%) |
May 21, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 1,189 | -0.04(-0.37%) |
May 20, 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 255 | +0.05(+0.46%) |
May 17, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 141 | +0.00(+0.03%) |
May 16, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 86 | +0.01(+0.07%) |
May 15, 2024 | 10.71 | 10.71 | 10.55 | 10.55 | 602 | -0.32(-2.97%) |
May 14, 2024 | 10.91 | 11.02 | 10.88 | 10.88 | 2,964 | -0.09(-0.86%) |
May 13, 2024 | 10.99 | 10.99 | 10.90 | 10.97 | 1,285 | +0.04(+0.39%) |
May 10, 2024 | 11.06 | 11.06 | 10.93 | 10.93 | 1,022 | -0.09(-0.85%) |
May 09, 2024 | 11.12 | 11.12 | 10.98 | 11.02 | 1,093 | -0.14(-1.23%) |
May 08, 2024 | 11.18 | 11.18 | 11.15 | 11.16 | 624 | +0.07(+0.63%) |
May 07, 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 1,511 | -0.19(-1.64%) |
May 06, 2024 | 11.31 | 11.31 | 11.27 | 11.27 | 164 | -0.08(-0.73%) |
May 03, 2024 | 11.37 | 11.37 | 11.28 | 11.35 | 780 | -0.07(-0.65%) |
May 02, 2024 | 11.39 | 11.44 | 11.34 | 11.43 | 912 | +0.07(+0.60%) |
May 01, 2024 | 11.37 | 11.53 | 11.16 | 11.36 | 2,877 | -0.05(-0.41%) |
Apr 30, 2024 | 11.35 | 11.41 | 11.35 | 11.41 | 1,446 | -0.00(-0.01%) |
Apr 29, 2024 | 11.37 | 11.51 | 11.35 | 11.41 | 3,879 | -0.04(-0.39%) |
Apr 26, 2024 | 11.46 | 11.46 | 11.45 | 11.45 | 801 | -0.00(-0.04%) |
Apr 25, 2024 | 11.37 | 11.52 | 11.37 | 11.46 | 2,279 | +0.17(+1.48%) |
Apr 24, 2024 | 11.33 | 11.38 | 11.29 | 11.29 | 499 | +0.04(+0.35%) |
Apr 23, 2024 | 11.30 | 11.30 | 11.19 | 11.25 | 5,817 | -0.29(-2.48%) |
Apr 22, 2024 | 11.57 | 11.57 | 11.31 | 11.54 | 6,409 | -0.08(-0.68%) |
Apr 19, 2024 | 11.56 | 11.64 | 11.56 | 11.62 | 6,863 | -0.07(-0.63%) |
Apr 18, 2024 | 11.54 | 11.69 | 11.54 | 11.69 | 616 | +0.01(+0.10%) |
Apr 17, 2024 | 11.56 | 11.70 | 11.49 | 11.68 | 3,974 | +0.09(+0.78%) |
Apr 16, 2024 | 11.66 | 11.66 | 11.51 | 11.59 | 7,827 | -0.04(-0.31%) |
Apr 15, 2024 | 11.45 | 11.63 | 11.39 | 11.63 | 2,033 | +0.03(+0.22%) |
Apr 12, 2024 | 11.35 | 11.62 | 11.35 | 11.60 | 9,706 | +0.36(+3.20%) |
Apr 11, 2024 | 11.17 | 11.31 | 10.99 | 11.24 | 6,562 | +0.12(+1.07%) |
Apr 10, 2024 | 11.11 | 11.17 | 11.07 | 11.12 | 1,686 | +0.21(+1.96%) |
Apr 09, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 272 | -0.05(-0.46%) |
Apr 08, 2024 | 10.95 | 10.99 | 10.94 | 10.96 | 2,505 | +0.09(+0.87%) |
Apr 05, 2024 | 11.02 | 11.02 | 10.85 | 10.86 | 3,667 | -0.19(-1.74%) |
Apr 04, 2024 | 10.65 | 11.06 | 10.65 | 11.06 | 2,492 | +0.30(+2.79%) |
Apr 03, 2024 | 10.81 | 10.81 | 10.60 | 10.76 | 2,184 | +0.01(+0.09%) |
Apr 02, 2024 | 10.79 | 10.82 | 10.73 | 10.75 | 5,393 | +0.35(+3.36%) |
Apr 01, 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 310 | +0.20(+1.95%) |
Mar 28, 2024 | 10.20 | 10.20 | 10.17 | 10.20 | 538 | -0.04(-0.36%) |
Mar 27, 2024 | 10.40 | 10.40 | 10.22 | 10.24 | 1,161 | -0.24(-2.28%) |
Mar 26, 2024 | 10.48 | 10.48 | 10.46 | 10.47 | 1,205 | -0.10(-0.96%) |
Mar 25, 2024 | 10.61 | 10.61 | 10.52 | 10.58 | 1,589 | +0.07(+0.62%) |
Mar 22, 2024 | 10.49 | 10.51 | 10.49 | 10.51 | 449 | +0.02(+0.21%) |
Mar 21, 2024 | 10.44 | 10.49 | 10.42 | 10.49 | 6,917 | -0.04(-0.40%) |
Mar 20, 2024 | 10.52 | 10.60 | 10.52 | 10.53 | 2,332 | -0.06(-0.53%) |
Mar 19, 2024 | 10.73 | 10.73 | 10.59 | 10.59 | 2,225 | -0.15(-1.38%) |
Mar 18, 2024 | 10.75 | 10.75 | 10.54 | 10.73 | 1,256 | -0.00(-0.04%) |
Mar 15, 2024 | 10.80 | 10.80 | 10.72 | 10.74 | 1,212 | +0.09(+0.88%) |
Mar 14, 2024 | 10.68 | 10.76 | 10.63 | 10.64 | 5,169 | +0.10(+0.91%) |
Mar 13, 2024 | 10.46 | 10.55 | 10.46 | 10.55 | 1,278 | +0.10(+0.98%) |
Mar 12, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 194 | -0.12(-1.16%) |
Mar 11, 2024 | 10.68 | 10.68 | 10.56 | 10.57 | 2,439 | +0.03(+0.30%) |
Mar 08, 2024 | 10.48 | 10.54 | 10.45 | 10.54 | 826 | +0.05(+0.47%) |
Mar 07, 2024 | 10.54 | 10.54 | 10.46 | 10.49 | 1,470 | -0.10(-0.92%) |
Mar 06, 2024 | 10.78 | 10.78 | 10.55 | 10.58 | 730 | -0.15(-1.41%) |
Mar 05, 2024 | 10.75 | 10.77 | 10.73 | 10.74 | 640 | +0.17(+1.60%) |
Mar 04, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 3,770 | +0.04(+0.38%) |
Mar 01, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 254 | -0.18(-1.71%) |
Feb 29, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 267 | +0.13(+1.18%) |
Feb 28, 2024 | 10.58 | 10.63 | 10.58 | 10.59 | 1,313 | +0.12(+1.14%) |
Feb 27, 2024 | 10.47 | 10.54 | 10.45 | 10.47 | 5,444 | +0.06(+0.59%) |
Feb 26, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 72 | +0.13(+1.23%) |
Feb 23, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 362 | -0.10(-0.98%) |
Feb 22, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 637 | -0.26(-2.43%) |
Feb 21, 2024 | 10.89 | 10.89 | 10.64 | 10.64 | 1,564 | -0.06(-0.55%) |
Feb 20, 2024 | 10.58 | 10.70 | 10.57 | 10.70 | 2,276 | +0.10(+0.97%) |
Feb 16, 2024 | 10.66 | 10.66 | 10.50 | 10.59 | 1,782 | -0.07(-0.66%) |
Feb 15, 2024 | 10.71 | 10.71 | 10.66 | 10.66 | 582 | -0.16(-1.45%) |
Feb 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 156 | -0.17(-1.59%) |
Feb 13, 2024 | 11.06 | 11.10 | 11.00 | 11.00 | 2,807 | +0.20(+1.86%) |
Feb 12, 2024 | 10.80 | 10.80 | 10.76 | 10.80 | 2,281 | -0.02(-0.21%) |
Feb 09, 2024 | 10.93 | 10.93 | 10.79 | 10.82 | 3,251 | +0.02(+0.15%) |
Feb 08, 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 606 | +0.05(+0.43%) |
Feb 07, 2024 | 10.68 | 10.76 | 10.66 | 10.76 | 4,625 | -0.05(-0.45%) |
Feb 06, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 5,868 | -0.21(-1.93%) |
Feb 05, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 323 | -0.06(-0.58%) |
Feb 02, 2024 | 11.10 | 11.10 | 11.06 | 11.08 | 2,758 | -0.00(-0.04%) |
Feb 01, 2024 | 11.28 | 11.28 | 11.08 | 11.08 | 1,622 | -0.23(-2.00%) |
Jan 31, 2024 | 11.08 | 11.31 | 11.08 | 11.31 | 7,619 | -0.01(-0.06%) |
Jan 30, 2024 | 11.34 | 11.34 | 11.24 | 11.32 | 2,256 | -0.06(-0.55%) |
Jan 29, 2024 | 11.44 | 11.48 | 11.38 | 11.38 | 8,669 | -0.14(-1.25%) |
Jan 26, 2024 | 11.57 | 11.57 | 11.48 | 11.52 | 3,534 | -0.11(-0.92%) |
Jan 25, 2024 | 11.57 | 11.85 | 11.57 | 11.63 | 8,704 | +0.06(+0.52%) |
Jan 24, 2024 | 11.25 | 11.57 | 11.19 | 11.57 | 8,264 | +0.19(+1.66%) |
Jan 23, 2024 | 11.42 | 11.54 | 11.38 | 11.38 | 7,571 | +0.02(+0.16%) |
Jan 22, 2024 | 11.42 | 11.42 | 11.36 | 11.36 | 1,325 | -0.09(-0.78%) |
Jan 19, 2024 | 11.36 | 11.48 | 11.36 | 11.45 | 6,327 | -0.01(-0.11%) |
Jan 18, 2024 | 11.59 | 11.77 | 11.46 | 11.46 | 7,717 | +0.00(+0.04%) |
Jan 17, 2024 | 11.47 | 11.47 | 11.35 | 11.46 | 5,966 | +0.07(+0.61%) |
Jan 16, 2024 | 11.29 | 11.43 | 11.29 | 11.39 | 9,771 | +0.12(+1.05%) |
Jan 12, 2024 | 11.25 | 11.32 | 11.25 | 11.27 | 2,935 | +0.06(+0.51%) |
Jan 11, 2024 | 11.12 | 11.31 | 11.12 | 11.22 | 5,649 | +0.03(+0.24%) |
Jan 10, 2024 | 11.33 | 11.33 | 11.13 | 11.19 | 4,255 | -0.08(-0.71%) |
Jan 09, 2024 | 11.12 | 11.27 | 11.12 | 11.27 | 1,954 | -0.02(-0.17%) |
Jan 08, 2024 | 11.54 | 11.54 | 11.29 | 11.29 | 4,205 | -0.16(-1.39%) |
Jan 05, 2024 | 11.50 | 11.50 | 11.45 | 11.45 | 2,753 | +0.00(+0.02%) |
Jan 04, 2024 | 11.54 | 11.55 | 11.36 | 11.44 | 5,324 | -0.10(-0.88%) |
Jan 03, 2024 | 11.48 | 11.55 | 11.46 | 11.54 | 7,985 | +0.02(+0.20%) |
Jan 02, 2024 | 11.92 | 11.94 | 11.47 | 11.52 | 4,213 | -0.40(-3.38%) |
Dec 29, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 267 | -0.00(-0.01%) |
Dec 28, 2023 | 11.90 | 11.93 | 11.90 | 11.93 | 246 | -0.07(-0.56%) |
Dec 27, 2023 | 12.10 | 12.10 | 11.99 | 11.99 | 1,717 | -0.10(-0.80%) |
Dec 26, 2023 | 12.15 | 12.15 | 12.09 | 12.09 | 1,139 | -0.04(-0.32%) |
Dec 22, 2023 | 12.09 | 12.14 | 12.09 | 12.13 | 1,138 | -0.10(-0.85%) |
Dec 21, 2023 | 12.43 | 12.43 | 12.23 | 12.23 | 454 | -0.27(-2.16%) |
Dec 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 227 | +0.32(+2.59%) |
Dec 19, 2023 | 12.33 | 12.33 | 12.19 | 12.19 | 25,961 | -0.14(-1.13%) |
Dec 18, 2023 | 12.38 | 12.38 | 12.27 | 12.33 | 52,991 | -0.01(-0.10%) |
Dec 15, 2023 | 12.41 | 12.41 | 12.34 | 12.34 | 1,227 | +0.17(+1.37%) |
Dec 14, 2023 | 12.12 | 12.17 | 12.12 | 12.17 | 714 | +0.13(+1.05%) |
Dec 13, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 131 | -0.44(-3.53%) |
Dec 12, 2023 | 12.68 | 12.68 | 12.49 | 12.49 | 3,432 | -0.11(-0.85%) |
Dec 11, 2023 | 12.58 | 12.71 | 12.58 | 12.59 | 705 | -0.14(-1.13%) |
Dec 08, 2023 | 12.76 | 12.76 | 12.74 | 12.74 | 365 | -0.06(-0.50%) |
Dec 07, 2023 | 12.82 | 12.84 | 12.79 | 12.80 | 6,106 | +0.04(+0.28%) |
Dec 06, 2023 | 12.67 | 12.77 | 12.67 | 12.77 | 3,368 | -0.00(-0.03%) |
Dec 05, 2023 | 12.78 | 12.78 | 12.72 | 12.77 | 3,983 | +0.06(+0.44%) |
Dec 04, 2023 | 12.67 | 12.77 | 12.67 | 12.71 | 5,043 | -0.02(-0.16%) |
Dec 01, 2023 | 12.80 | 12.88 | 12.73 | 12.73 | 9,841 | -0.13(-1.03%) |
Nov 30, 2023 | 13.10 | 13.10 | 12.87 | 12.87 | 3,311 | -0.32(-2.39%) |
Nov 29, 2023 | 13.11 | 13.18 | 13.08 | 13.18 | 3,988 | -0.01(-0.04%) |
Nov 28, 2023 | 13.09 | 13.19 | 13.09 | 13.19 | 635 | +0.15(+1.13%) |
Nov 27, 2023 | 13.01 | 13.08 | 13.00 | 13.04 | 2,578 | +0.15(+1.14%) |
Nov 24, 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 120 | -0.13(-0.99%) |
Nov 22, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 483 | -0.13(-0.98%) |
Nov 21, 2023 | 13.15 | 13.17 | 13.10 | 13.15 | 5,427 | -0.14(-1.06%) |
Nov 20, 2023 | 13.47 | 13.47 | 13.25 | 13.29 | 7,258 | -0.16(-1.16%) |
Nov 17, 2023 | 13.44 | 13.50 | 13.43 | 13.45 | 2,032 | +0.02(+0.15%) |
Nov 16, 2023 | 13.31 | 13.45 | 13.31 | 13.43 | 5,714 | -0.06(-0.44%) |
Nov 15, 2023 | 13.50 | 13.50 | 13.49 | 13.49 | 607 | -0.01(-0.07%) |
Nov 14, 2023 | 13.42 | 13.50 | 13.33 | 13.50 | 8,222 | -0.19(-1.36%) |
Nov 13, 2023 | 13.71 | 13.90 | 13.62 | 13.68 | 3,068 | -0.13(-0.91%) |
Nov 10, 2023 | 13.98 | 14.24 | 13.80 | 13.81 | 9,916 | -0.19(-1.35%) |
Nov 09, 2023 | 13.53 | 14.00 | 13.53 | 14.00 | 6,584 | +0.59(+4.40%) |
Nov 08, 2023 | 13.45 | 13.45 | 13.36 | 13.41 | 1,641 | +0.01(+0.09%) |
Nov 07, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 213 | +0.01(+0.10%) |
Nov 06, 2023 | 13.42 | 13.48 | 13.38 | 13.38 | 11,248 | -0.18(-1.32%) |
Nov 03, 2023 | 13.51 | 13.57 | 13.44 | 13.56 | 11,392 | -0.14(-0.99%) |
Nov 02, 2023 | 13.75 | 13.75 | 13.69 | 13.69 | 3,915 | -0.42(-3.00%) |
Nov 01, 2023 | 14.19 | 14.19 | 14.12 | 14.12 | 1,578 | -0.05(-0.33%) |
Oct 31, 2023 | 14.36 | 14.42 | 14.16 | 14.16 | 29,104 | -0.17(-1.17%) |
Oct 30, 2023 | 14.43 | 14.56 | 14.29 | 14.33 | 50,668 | -0.19(-1.31%) |
Oct 27, 2023 | 14.22 | 14.60 | 14.20 | 14.52 | 4,041 | +0.51(+3.63%) |
Oct 26, 2023 | 13.81 | 14.10 | 13.81 | 14.01 | 4,795 | +0.29(+2.08%) |
Oct 25, 2023 | 13.76 | 13.76 | 13.70 | 13.73 | 980 | +0.23(+1.73%) |
Oct 24, 2023 | 13.69 | 13.69 | 13.46 | 13.50 | 2,840 | -0.07(-0.54%) |
Oct 23, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 287 | +0.19(+1.43%) |
Oct 20, 2023 | 13.30 | 13.38 | 13.25 | 13.38 | 3,853 | +0.11(+0.83%) |
Oct 19, 2023 | 13.45 | 13.45 | 13.08 | 13.27 | 4,783 | +0.25(+1.95%) |
Oct 18, 2023 | 12.62 | 13.01 | 12.62 | 13.01 | 1,115 | +0.21(+1.64%) |
Oct 17, 2023 | 12.80 | 12.84 | 12.80 | 12.80 | 1,166 | +0.07(+0.59%) |
Oct 16, 2023 | 12.69 | 12.73 | 12.67 | 12.73 | 2,134 | -0.22(-1.68%) |
Oct 13, 2023 | 13.12 | 13.12 | 12.78 | 12.95 | 3,543 | -0.18(-1.40%) |
Oct 12, 2023 | 12.91 | 13.13 | 12.91 | 13.13 | 19,097 | +0.27(+2.11%) |
Oct 11, 2023 | 12.75 | 12.96 | 12.75 | 12.86 | 2,554 | +0.11(+0.86%) |
Oct 10, 2023 | 12.79 | 12.79 | 12.64 | 12.75 | 14,219 | -0.16(-1.26%) |
Oct 09, 2023 | 12.96 | 13.05 | 12.84 | 12.91 | 5,743 | -0.04(-0.30%) |
Oct 06, 2023 | 12.87 | 12.99 | 12.87 | 12.95 | 3,056 | -0.27(-2.03%) |
Oct 05, 2023 | 13.24 | 13.42 | 13.16 | 13.22 | 2,864 | -0.11(-0.83%) |
Oct 04, 2023 | 13.51 | 13.51 | 13.33 | 13.33 | 9,401 | -0.15(-1.08%) |
Oct 03, 2023 | 13.37 | 13.58 | 13.37 | 13.47 | 19,471 | +0.22(+1.68%) |