Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 13.70 | 13.72 | 13.45 | 13.67 | 2,413,859 | -0.22(-1.58%) |
May 28, 2024 | 14.29 | 14.38 | 13.83 | 13.89 | 1,997,352 | -0.30(-2.11%) |
May 24, 2024 | 14.30 | 14.37 | 14.16 | 14.19 | 1,484,690 | -0.04(-0.28%) |
May 23, 2024 | 14.70 | 14.72 | 14.14 | 14.23 | 2,422,558 | -0.45(-3.07%) |
May 22, 2024 | 14.84 | 15.11 | 14.61 | 14.68 | 1,521,484 | -0.24(-1.61%) |
May 21, 2024 | 15.24 | 15.33 | 14.91 | 14.92 | 1,008,698 | -0.41(-2.67%) |
May 20, 2024 | 15.26 | 15.46 | 15.20 | 15.33 | 1,140,235 | +0.04(+0.26%) |
May 17, 2024 | 15.36 | 15.42 | 15.15 | 15.29 | 1,689,913 | +0.06(+0.39%) |
May 16, 2024 | 14.86 | 15.26 | 14.85 | 15.23 | 1,105,548 | +0.41(+2.77%) |
May 15, 2024 | 15.17 | 15.21 | 14.75 | 14.82 | 813,903 | -0.11(-0.74%) |
May 14, 2024 | 15.00 | 15.13 | 14.85 | 14.93 | 1,562,989 | +0.13(+0.88%) |
May 13, 2024 | 14.84 | 14.96 | 14.59 | 14.80 | 1,560,018 | +0.17(+1.16%) |
May 10, 2024 | 14.35 | 14.69 | 14.21 | 14.63 | 1,249,888 | +0.27(+1.88%) |
May 09, 2024 | 14.35 | 14.37 | 14.05 | 14.36 | 2,175,710 | +0.06(+0.42%) |
May 08, 2024 | 14.48 | 14.64 | 14.19 | 14.30 | 1,392,996 | -0.37(-2.52%) |
May 07, 2024 | 14.64 | 14.91 | 14.62 | 14.67 | 2,070,648 | +0.11(+0.76%) |
May 06, 2024 | 14.64 | 14.66 | 14.45 | 14.56 | 819,991 | +0.10(+0.69%) |
May 03, 2024 | 14.63 | 14.77 | 14.40 | 14.46 | 983,349 | +0.22(+1.54%) |
May 02, 2024 | 14.51 | 14.52 | 14.16 | 14.24 | 2,032,794 | -0.10(-0.70%) |
May 01, 2024 | 14.61 | 14.71 | 14.22 | 14.34 | 1,502,707 | -0.19(-1.31%) |
Apr 30, 2024 | 14.88 | 14.88 | 14.49 | 14.53 | 1,657,074 | -0.47(-3.13%) |
Apr 29, 2024 | 15.07 | 15.28 | 14.76 | 15.00 | 1,329,249 | +0.04(+0.27%) |
Apr 26, 2024 | 14.99 | 15.18 | 14.88 | 14.96 | 935,244 | -0.04(-0.27%) |
Apr 25, 2024 | 15.45 | 15.45 | 14.96 | 15.00 | 3,493,598 | -0.60(-3.85%) |
Apr 24, 2024 | 15.71 | 16.06 | 15.12 | 15.60 | 3,105,804 | +0.15(+0.97%) |
Apr 23, 2024 | 15.08 | 15.76 | 15.05 | 15.45 | 2,753,335 | +0.37(+2.45%) |
Apr 22, 2024 | 14.65 | 15.12 | 14.52 | 15.08 | 2,018,671 | +0.45(+3.08%) |
Apr 19, 2024 | 14.36 | 14.65 | 14.33 | 14.63 | 1,506,423 | +0.28(+1.95%) |
Apr 18, 2024 | 14.37 | 14.55 | 14.24 | 14.35 | 1,179,852 | +0.01(+0.07%) |
Apr 17, 2024 | 14.76 | 14.86 | 14.30 | 14.34 | 1,190,562 | -0.38(-2.58%) |
Apr 16, 2024 | 14.91 | 15.11 | 14.62 | 14.72 | 1,617,224 | -0.27(-1.80%) |
Apr 15, 2024 | 15.43 | 15.47 | 14.93 | 14.99 | 748,452 | -0.31(-2.03%) |
Apr 12, 2024 | 15.61 | 15.72 | 15.20 | 15.30 | 1,082,717 | -0.38(-2.42%) |
Apr 11, 2024 | 15.46 | 15.78 | 15.33 | 15.68 | 995,766 | +0.24(+1.55%) |
Apr 10, 2024 | 15.57 | 15.88 | 15.38 | 15.44 | 1,145,739 | -0.56(-3.50%) |
Apr 09, 2024 | 15.79 | 16.01 | 15.48 | 16.00 | 1,112,864 | +0.23(+1.46%) |
Apr 08, 2024 | 15.48 | 15.91 | 15.48 | 15.77 | 1,630,595 | +0.35(+2.27%) |
Apr 05, 2024 | 15.20 | 15.53 | 15.13 | 15.42 | 1,061,578 | +0.22(+1.45%) |
Apr 04, 2024 | 15.55 | 15.58 | 15.10 | 15.20 | 1,121,865 | -0.10(-0.65%) |
Apr 03, 2024 | 15.09 | 15.33 | 15.05 | 15.30 | 1,818,235 | +0.13(+0.86%) |
Apr 02, 2024 | 15.12 | 15.38 | 14.98 | 15.17 | 1,288,648 | -0.21(-1.37%) |
Apr 01, 2024 | 15.48 | 15.49 | 15.23 | 15.38 | 1,596,818 | -0.03(-0.19%) |
Mar 28, 2024 | 15.07 | 15.43 | 15.43 | 15.41 | 1,297,309 | -0.17(-1.09%) |
Mar 27, 2024 | 15.57 | 15.81 | 15.48 | 15.58 | 1,308,508 | +0.24(+1.56%) |
Mar 26, 2024 | 15.50 | 15.66 | 15.31 | 15.34 | 1,157,220 | -0.09(-0.58%) |
Mar 25, 2024 | 15.97 | 16.08 | 15.41 | 15.43 | 1,281,769 | -0.49(-3.08%) |
Mar 22, 2024 | 16.06 | 16.18 | 15.73 | 15.92 | 2,125,008 | -0.11(-0.69%) |
Mar 21, 2024 | 15.58 | 16.06 | 15.56 | 16.03 | 2,114,609 | +0.50(+3.22%) |
Mar 20, 2024 | 15.54 | 15.73 | 15.35 | 15.53 | 1,645,824 | -0.12(-0.77%) |
Mar 19, 2024 | 15.54 | 15.80 | 15.50 | 15.65 | 882,643 | +0.02(+0.13%) |
Mar 18, 2024 | 15.49 | 15.81 | 15.44 | 15.63 | 898,559 | +0.14(+0.90%) |
Mar 15, 2024 | 15.55 | 15.80 | 15.33 | 15.49 | 2,418,328 | -0.17(-1.08%) |
Mar 14, 2024 | 15.80 | 15.85 | 15.48 | 15.66 | 884,464 | -0.19(-1.20%) |
Mar 13, 2024 | 15.98 | 16.09 | 15.82 | 15.85 | 931,371 | -0.23(-1.43%) |
Mar 12, 2024 | 16.07 | 16.24 | 15.90 | 16.08 | 1,073,074 | -0.07(-0.43%) |
Mar 11, 2024 | 16.13 | 16.26 | 15.92 | 16.15 | 1,082,200 | -0.04(-0.25%) |
Mar 08, 2024 | 16.34 | 16.43 | 16.08 | 16.19 | 850,930 | +0.06(+0.37%) |
Mar 07, 2024 | 16.34 | 16.60 | 16.08 | 16.13 | 1,035,654 | -0.08(-0.49%) |
Mar 06, 2024 | 16.25 | 16.56 | 16.14 | 16.21 | 1,448,621 | +0.18(+1.12%) |
Mar 05, 2024 | 16.28 | 16.54 | 16.01 | 16.03 | 1,382,309 | -0.42(-2.55%) |
Mar 04, 2024 | 16.29 | 16.49 | 16.23 | 16.45 | 1,027,192 | +0.13(+0.80%) |
Mar 01, 2024 | 15.89 | 16.33 | 15.74 | 16.32 | 2,229,379 | +0.49(+3.09%) |
Feb 29, 2024 | 15.98 | 16.07 | 15.68 | 15.83 | 2,413,632 | +0.09(+0.57%) |
Feb 28, 2024 | 15.36 | 16.00 | 15.33 | 15.74 | 977,285 | +0.15(+0.96%) |
Feb 27, 2024 | 15.75 | 15.84 | 15.43 | 15.59 | 1,519,576 | -0.03(-0.19%) |
Feb 26, 2024 | 15.98 | 16.07 | 15.53 | 15.62 | 2,896,378 | -0.43(-2.68%) |
Feb 23, 2024 | 16.26 | 16.54 | 16.04 | 16.05 | 2,445,405 | -0.14(-0.86%) |
Feb 22, 2024 | 15.94 | 16.42 | 15.66 | 16.19 | 3,557,845 | -0.42(-2.53%) |
Feb 21, 2024 | 16.32 | 16.64 | 16.19 | 16.61 | 2,724,595 | +0.31(+1.90%) |
Feb 20, 2024 | 15.77 | 16.37 | 15.71 | 16.30 | 1,752,336 | +0.23(+1.43%) |
Feb 16, 2024 | 15.82 | 16.11 | 15.70 | 16.07 | 1,318,528 | -0.05(-0.31%) |
Feb 15, 2024 | 15.76 | 16.12 | 15.74 | 16.12 | 1,559,687 | +0.58(+3.73%) |
Feb 14, 2024 | 15.57 | 15.70 | 15.28 | 15.54 | 2,260,945 | +0.18(+1.17%) |
Feb 13, 2024 | 15.33 | 15.51 | 15.13 | 15.36 | 1,718,102 | -0.70(-4.36%) |
Feb 12, 2024 | 15.79 | 16.12 | 15.79 | 16.06 | 1,293,073 | +0.33(+2.10%) |
Feb 09, 2024 | 15.60 | 15.80 | 15.41 | 15.73 | 1,317,123 | +0.15(+0.96%) |
Feb 08, 2024 | 15.03 | 15.59 | 15.03 | 15.58 | 1,237,236 | +0.47(+3.11%) |
Feb 07, 2024 | 15.13 | 15.22 | 14.86 | 15.11 | 961,871 | +0.00(+0.00%) |
Feb 06, 2024 | 15.02 | 15.26 | 14.93 | 15.11 | 740,650 | +0.03(+0.20%) |
Feb 05, 2024 | 15.10 | 15.27 | 14.96 | 15.08 | 1,071,789 | -0.29(-1.89%) |
Feb 02, 2024 | 15.17 | 15.46 | 15.01 | 15.37 | 1,176,479 | -0.05(-0.32%) |
Feb 01, 2024 | 15.29 | 15.43 | 14.99 | 15.42 | 1,073,706 | +0.21(+1.38%) |
Jan 31, 2024 | 15.69 | 15.78 | 15.20 | 15.21 | 1,461,214 | -0.50(-3.18%) |
Jan 30, 2024 | 15.64 | 15.90 | 15.64 | 15.71 | 906,611 | -0.10(-0.63%) |
Jan 29, 2024 | 15.68 | 15.83 | 15.54 | 15.81 | 1,287,936 | +0.12(+0.76%) |
Jan 26, 2024 | 15.71 | 15.79 | 15.52 | 15.69 | 1,113,569 | +0.08(+0.51%) |
Jan 25, 2024 | 15.87 | 15.90 | 15.40 | 15.61 | 1,453,938 | +0.08(+0.51%) |
Jan 24, 2024 | 16.15 | 16.15 | 15.45 | 15.53 | 1,859,543 | -0.31(-1.96%) |
Jan 23, 2024 | 16.30 | 16.38 | 15.84 | 15.84 | 1,965,350 | -0.33(-2.04%) |
Jan 22, 2024 | 16.31 | 16.57 | 16.09 | 16.17 | 4,099,270 | +0.12(+0.75%) |
Jan 19, 2024 | 15.42 | 16.20 | 15.25 | 16.05 | 2,771,924 | +0.74(+4.83%) |
Jan 18, 2024 | 15.24 | 15.31 | 14.91 | 15.31 | 1,013,034 | +0.20(+1.32%) |
Jan 17, 2024 | 15.12 | 15.45 | 14.98 | 15.11 | 1,608,234 | -0.36(-2.33%) |
Jan 16, 2024 | 15.20 | 15.51 | 15.11 | 15.47 | 1,387,618 | +0.02(+0.13%) |
Jan 12, 2024 | 15.74 | 15.85 | 15.38 | 15.45 | 741,592 | -0.06(-0.39%) |
Jan 11, 2024 | 15.48 | 15.60 | 15.32 | 15.51 | 1,349,121 | -0.14(-0.89%) |
Jan 10, 2024 | 15.64 | 15.87 | 15.57 | 15.65 | 1,195,589 | -0.01(-0.06%) |
Jan 09, 2024 | 15.77 | 15.83 | 15.63 | 15.66 | 1,297,206 | -0.40(-2.49%) |
Jan 08, 2024 | 15.56 | 16.07 | 15.56 | 16.06 | 1,234,441 | +0.39(+2.49%) |
Jan 05, 2024 | 15.49 | 15.98 | 15.46 | 15.67 | 1,470,034 | -0.02(-0.13%) |
Jan 04, 2024 | 15.52 | 15.80 | 15.33 | 15.69 | 3,117,797 | +0.33(+2.15%) |
Jan 03, 2024 | 15.62 | 15.62 | 15.25 | 15.36 | 2,565,174 | -0.48(-3.03%) |
Jan 02, 2024 | 15.91 | 16.09 | 15.73 | 15.84 | 1,373,628 | -0.13(-0.81%) |
Dec 29, 2023 | 16.30 | 16.31 | 15.97 | 15.97 | 1,107,254 | -0.35(-2.14%) |
Dec 28, 2023 | 16.28 | 16.40 | 16.09 | 16.32 | 1,163,821 | -0.02(-0.12%) |
Dec 27, 2023 | 16.29 | 16.37 | 16.14 | 16.34 | 1,655,884 | +0.04(+0.24%) |
Dec 26, 2023 | 16.19 | 16.30 | 15.95 | 16.30 | 1,412,212 | +0.27(+1.68%) |
Dec 22, 2023 | 15.98 | 16.11 | 15.87 | 16.03 | 1,976,132 | +0.22(+1.39%) |
Dec 21, 2023 | 15.72 | 15.84 | 15.53 | 15.81 | 1,920,612 | +0.39(+2.53%) |
Dec 20, 2023 | 15.20 | 15.80 | 15.13 | 15.42 | 3,881,683 | +0.13(+0.85%) |
Dec 19, 2023 | 15.12 | 15.69 | 15.07 | 15.29 | 6,361,698 | +0.53(+3.59%) |
Dec 18, 2023 | 14.52 | 14.79 | 14.37 | 14.76 | 2,811,566 | +0.33(+2.28%) |
Dec 15, 2023 | 14.81 | 14.81 | 14.22 | 14.43 | 3,404,817 | -0.28(-1.90%) |
Dec 14, 2023 | 14.50 | 15.21 | 14.50 | 14.71 | 3,211,804 | +0.64(+4.54%) |
Dec 13, 2023 | 13.56 | 14.17 | 13.36 | 14.07 | 1,830,463 | +0.47(+3.45%) |
Dec 12, 2023 | 13.49 | 13.70 | 13.39 | 13.60 | 1,577,584 | +0.13(+0.96%) |
Dec 11, 2023 | 13.43 | 13.55 | 13.38 | 13.47 | 1,854,188 | +0.07(+0.52%) |
Dec 08, 2023 | 13.26 | 13.41 | 13.14 | 13.40 | 1,270,539 | +0.12(+0.90%) |
Dec 07, 2023 | 13.03 | 13.30 | 12.94 | 13.28 | 964,086 | +0.26(+1.99%) |
Dec 06, 2023 | 13.31 | 13.44 | 13.01 | 13.02 | 1,321,483 | -0.16(-1.21%) |
Dec 05, 2023 | 13.50 | 13.54 | 12.96 | 13.18 | 1,513,986 | -0.42(-3.08%) |
Dec 04, 2023 | 13.09 | 13.60 | 13.04 | 13.60 | 2,514,213 | +0.53(+4.05%) |
Dec 01, 2023 | 12.65 | 13.08 | 12.58 | 13.07 | 2,262,683 | +0.34(+2.67%) |
Nov 30, 2023 | 12.72 | 12.90 | 12.54 | 12.73 | 2,111,708 | +0.02(+0.16%) |
Nov 29, 2023 | 12.98 | 13.10 | 12.70 | 12.71 | 1,959,453 | -0.15(-1.16%) |
Nov 28, 2023 | 12.40 | 12.95 | 12.32 | 12.86 | 2,383,464 | +0.46(+3.70%) |
Nov 27, 2023 | 12.33 | 12.48 | 12.20 | 12.40 | 956,385 | -0.08(-0.64%) |
Nov 24, 2023 | 12.20 | 12.48 | 12.14 | 12.48 | 378,783 | +0.23(+1.87%) |
Nov 22, 2023 | 12.54 | 12.54 | 12.21 | 12.25 | 1,691,579 | -0.11(-0.89%) |
Nov 21, 2023 | 12.54 | 12.61 | 12.31 | 12.36 | 951,064 | -0.32(-2.52%) |
Nov 20, 2023 | 12.76 | 12.79 | 12.56 | 12.68 | 1,026,899 | +0.06(+0.48%) |
Nov 17, 2023 | 12.64 | 12.78 | 12.62 | 12.62 | 1,331,845 | +0.15(+1.20%) |
Nov 16, 2023 | 12.69 | 12.89 | 12.36 | 12.47 | 1,171,160 | -0.33(-2.57%) |
Nov 15, 2023 | 12.80 | 13.18 | 12.74 | 12.80 | 1,754,448 | +0.06(+0.47%) |
Nov 14, 2023 | 12.29 | 12.86 | 12.29 | 12.74 | 2,948,331 | +1.02(+8.69%) |
Nov 13, 2023 | 11.53 | 11.94 | 11.37 | 11.73 | 1,620,764 | +0.09(+0.77%) |
Nov 10, 2023 | 11.63 | 11.67 | 11.42 | 11.64 | 1,594,113 | +0.02(+0.17%) |
Nov 09, 2023 | 12.04 | 12.07 | 11.61 | 11.62 | 1,617,497 | -0.28(-2.35%) |
Nov 08, 2023 | 12.30 | 12.30 | 11.75 | 11.89 | 2,613,899 | -0.45(-3.64%) |
Nov 07, 2023 | 12.38 | 12.38 | 12.20 | 12.34 | 1,259,595 | -0.14(-1.12%) |
Nov 06, 2023 | 12.81 | 12.85 | 12.40 | 12.48 | 1,334,043 | -0.37(-2.88%) |
Nov 03, 2023 | 12.34 | 13.12 | 12.34 | 12.85 | 3,433,580 | +0.71(+5.84%) |
Nov 02, 2023 | 11.90 | 12.26 | 11.84 | 12.14 | 5,929,406 | +0.52(+4.47%) |