Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.83 | 11.95 | 11.28 | 11.43 | 11,516,759 | -0.40(-3.38%) |
May 23, 2024 | 12.26 | 12.38 | 11.74 | 11.83 | 4,285,605 | -0.54(-4.37%) |
May 22, 2024 | 12.51 | 12.53 | 12.25 | 12.37 | 3,548,151 | +0.00(+0.00%) |
May 21, 2024 | 12.26 | 12.42 | 12.10 | 12.37 | 9,798,698 | -0.25(-1.98%) |
May 20, 2024 | 12.56 | 12.68 | 12.24 | 12.62 | 8,161,797 | -0.31(-2.40%) |
May 17, 2024 | 13.06 | 13.25 | 12.79 | 12.93 | 5,526,903 | -0.11(-0.84%) |
May 16, 2024 | 12.81 | 13.18 | 11.95 | 13.04 | 18,205,556 | -0.08(-0.61%) |
May 15, 2024 | 13.75 | 13.75 | 12.93 | 13.12 | 2,974,312 | -0.46(-3.39%) |
May 14, 2024 | 13.62 | 13.86 | 13.15 | 13.58 | 3,436,938 | -0.07(-0.51%) |
May 13, 2024 | 13.45 | 13.89 | 13.44 | 13.65 | 4,329,869 | +0.23(+1.71%) |
May 10, 2024 | 13.71 | 13.85 | 13.42 | 13.42 | 6,237,027 | -0.37(-2.68%) |
May 09, 2024 | 12.85 | 13.85 | 12.85 | 13.79 | 8,492,844 | +0.85(+6.57%) |
May 08, 2024 | 12.64 | 13.10 | 12.61 | 12.94 | 8,042,908 | +0.14(+1.09%) |
May 07, 2024 | 12.89 | 12.93 | 12.52 | 12.80 | 8,677,561 | -0.34(-2.59%) |
May 06, 2024 | 13.03 | 13.29 | 12.98 | 13.14 | 3,506,616 | -0.04(-0.30%) |
May 03, 2024 | 12.75 | 13.25 | 12.44 | 13.18 | 7,892,825 | +0.38(+2.97%) |
May 02, 2024 | 12.21 | 13.00 | 12.11 | 12.80 | 5,737,873 | +0.92(+7.74%) |
May 01, 2024 | 11.98 | 12.25 | 11.80 | 11.88 | 3,864,569 | -0.16(-1.33%) |
Apr 30, 2024 | 12.43 | 12.43 | 11.89 | 12.04 | 7,662,247 | -0.62(-4.90%) |
Apr 29, 2024 | 13.19 | 13.20 | 12.60 | 12.66 | 8,647,515 | -0.75(-5.59%) |
Apr 26, 2024 | 13.70 | 13.96 | 13.29 | 13.41 | 12,412,400 | +0.06(+0.45%) |
Apr 25, 2024 | 12.67 | 13.41 | 12.13 | 13.35 | 13,870,247 | +1.09(+8.89%) |
Apr 24, 2024 | 12.00 | 12.33 | 11.63 | 12.26 | 14,952,790 | +0.07(+0.57%) |
Apr 23, 2024 | 12.57 | 12.68 | 11.98 | 12.19 | 5,738,645 | +0.24(+2.01%) |
Apr 22, 2024 | 11.59 | 12.10 | 11.59 | 11.95 | 8,336,984 | +0.52(+4.55%) |
Apr 19, 2024 | 11.55 | 11.62 | 11.38 | 11.43 | 5,291,179 | -0.22(-1.89%) |
Apr 18, 2024 | 11.80 | 12.08 | 11.59 | 11.65 | 5,007,267 | +0.03(+0.26%) |
Apr 17, 2024 | 11.42 | 11.89 | 11.38 | 11.62 | 4,715,048 | +0.30(+2.65%) |
Apr 16, 2024 | 11.44 | 11.74 | 11.29 | 11.32 | 8,953,129 | -0.44(-3.74%) |
Apr 15, 2024 | 11.83 | 12.15 | 11.62 | 11.76 | 12,192,216 | +0.06(+0.51%) |
Apr 12, 2024 | 11.97 | 12.17 | 11.45 | 11.70 | 12,252,503 | -0.51(-4.18%) |
Apr 11, 2024 | 12.00 | 12.34 | 11.86 | 12.21 | 9,413,701 | +0.44(+3.74%) |
Apr 10, 2024 | 11.35 | 11.95 | 11.35 | 11.77 | 6,662,766 | +0.37(+3.25%) |
Apr 09, 2024 | 11.12 | 11.45 | 11.10 | 11.40 | 7,223,476 | +0.33(+2.98%) |
Apr 08, 2024 | 11.17 | 11.29 | 10.98 | 11.07 | 3,267,360 | -0.05(-0.45%) |
Apr 05, 2024 | 11.26 | 11.28 | 11.05 | 11.12 | 1,965,063 | -0.01(-0.09%) |
Apr 04, 2024 | 11.41 | 11.74 | 11.13 | 11.13 | 1,590,921 | -0.31(-2.71%) |
Apr 03, 2024 | 11.50 | 11.51 | 11.25 | 11.44 | 2,078,481 | -0.22(-1.89%) |
Apr 02, 2024 | 11.51 | 11.69 | 11.43 | 11.66 | 3,028,905 | +0.10(+0.87%) |
Apr 01, 2024 | 11.54 | 11.80 | 11.46 | 11.56 | 2,343,012 | +0.21(+1.85%) |
Mar 28, 2024 | 11.33 | 11.54 | 11.26 | 11.35 | 2,860,314 | +0.09(+0.80%) |
Mar 27, 2024 | 11.20 | 11.28 | 10.87 | 11.26 | 3,869,180 | -0.13(-1.14%) |
Mar 26, 2024 | 11.49 | 11.49 | 11.21 | 11.39 | 5,336,292 | +0.05(+0.44%) |
Mar 25, 2024 | 11.93 | 11.98 | 11.21 | 11.34 | 6,288,526 | -0.52(-4.38%) |
Mar 22, 2024 | 11.95 | 12.02 | 11.65 | 11.86 | 7,448,736 | -0.27(-2.23%) |
Mar 21, 2024 | 12.10 | 12.29 | 11.98 | 12.13 | 4,224,587 | +0.07(+0.58%) |
Mar 20, 2024 | 11.90 | 12.23 | 11.60 | 12.06 | 5,603,104 | +0.44(+3.79%) |
Mar 19, 2024 | 11.73 | 11.77 | 11.55 | 11.62 | 4,521,665 | -0.23(-1.94%) |
Mar 18, 2024 | 12.10 | 12.10 | 11.73 | 11.85 | 4,206,712 | -0.17(-1.41%) |
Mar 15, 2024 | 12.50 | 12.53 | 12.00 | 12.02 | 6,720,815 | -0.52(-4.15%) |
Mar 14, 2024 | 12.72 | 12.78 | 12.41 | 12.54 | 8,651,940 | -0.19(-1.49%) |
Mar 13, 2024 | 12.90 | 13.45 | 12.72 | 12.73 | 6,585,755 | -0.14(-1.09%) |
Mar 12, 2024 | 12.64 | 13.01 | 12.59 | 12.87 | 7,287,905 | +0.38(+3.04%) |
Mar 11, 2024 | 12.14 | 12.90 | 12.12 | 12.49 | 13,194,980 | +0.67(+5.67%) |
Mar 08, 2024 | 12.26 | 12.26 | 11.52 | 11.82 | 8,718,505 | -0.41(-3.35%) |
Mar 07, 2024 | 12.05 | 12.33 | 12.00 | 12.23 | 8,508,010 | +0.23(+1.92%) |
Mar 06, 2024 | 13.50 | 13.50 | 11.83 | 12.00 | 14,507,912 | -1.19(-9.02%) |
Mar 05, 2024 | 13.27 | 13.35 | 12.85 | 13.19 | 5,925,236 | -0.23(-1.71%) |
Mar 04, 2024 | 14.77 | 14.79 | 13.37 | 13.42 | 10,572,022 | -1.40(-9.45%) |
Mar 01, 2024 | 14.92 | 15.20 | 14.69 | 14.82 | 4,407,193 | +0.09(+0.61%) |
Feb 29, 2024 | 14.96 | 15.27 | 14.61 | 14.73 | 6,664,344 | +0.10(+0.68%) |
Feb 28, 2024 | 14.68 | 14.80 | 14.32 | 14.63 | 3,926,631 | -0.48(-3.18%) |
Feb 27, 2024 | 14.59 | 15.30 | 14.29 | 15.11 | 6,436,929 | +0.67(+4.64%) |
Feb 26, 2024 | 14.35 | 15.32 | 14.30 | 14.44 | 7,313,783 | +0.23(+1.62%) |
Feb 23, 2024 | 13.47 | 14.25 | 13.47 | 14.21 | 6,961,669 | +0.81(+6.04%) |
Feb 22, 2024 | 13.95 | 13.99 | 13.14 | 13.40 | 13,671,985 | -0.24(-1.76%) |
Feb 21, 2024 | 13.93 | 14.10 | 13.59 | 13.64 | 4,088,567 | -0.08(-0.58%) |
Feb 20, 2024 | 14.50 | 14.55 | 13.45 | 13.72 | 7,221,906 | -0.45(-3.18%) |
Feb 16, 2024 | 15.00 | 15.30 | 14.12 | 14.17 | 6,742,564 | -0.47(-3.21%) |
Feb 15, 2024 | 15.15 | 15.52 | 14.21 | 14.64 | 6,834,894 | -0.60(-3.94%) |
Feb 14, 2024 | 14.51 | 15.27 | 14.51 | 15.24 | 5,168,744 | +0.96(+6.72%) |
Feb 13, 2024 | 13.94 | 14.54 | 13.86 | 14.28 | 3,121,152 | -0.08(-0.56%) |
Feb 12, 2024 | 13.68 | 14.64 | 13.68 | 14.36 | 7,229,206 | +0.77(+5.67%) |
Feb 09, 2024 | 13.20 | 13.60 | 13.03 | 13.59 | 4,500,269 | +0.38(+2.88%) |
Feb 08, 2024 | 13.22 | 13.44 | 12.78 | 13.21 | 19,207,568 | +1.17(+9.72%) |
Feb 07, 2024 | 11.76 | 12.12 | 11.57 | 12.04 | 9,017,537 | -0.14(-1.15%) |
Feb 06, 2024 | 11.43 | 12.59 | 11.40 | 12.18 | 14,590,371 | +0.93(+8.27%) |
Feb 05, 2024 | 11.37 | 11.37 | 10.89 | 11.25 | 13,217,554 | +0.14(+1.26%) |
Feb 02, 2024 | 11.07 | 11.47 | 11.06 | 11.11 | 7,863,045 | +0.17(+1.55%) |
Feb 01, 2024 | 10.82 | 11.14 | 10.77 | 10.94 | 5,317,051 | +0.30(+2.82%) |
Jan 31, 2024 | 10.63 | 10.87 | 10.48 | 10.64 | 5,064,875 | -0.12(-1.12%) |
Jan 30, 2024 | 10.36 | 10.96 | 10.34 | 10.76 | 5,708,641 | +0.06(+0.56%) |
Jan 29, 2024 | 11.69 | 11.71 | 10.48 | 10.70 | 14,171,874 | -1.05(-8.94%) |
Jan 26, 2024 | 11.82 | 12.22 | 11.46 | 11.75 | 5,776,903 | -0.19(-1.59%) |
Jan 25, 2024 | 11.20 | 12.70 | 11.06 | 11.94 | 16,534,316 | +0.64(+5.66%) |
Jan 24, 2024 | 12.19 | 12.65 | 11.21 | 11.30 | 10,124,636 | +0.41(+3.76%) |
Jan 23, 2024 | 11.12 | 11.47 | 10.75 | 10.89 | 6,512,877 | +0.24(+2.25%) |
Jan 22, 2024 | 10.66 | 10.87 | 10.45 | 10.65 | 7,590,863 | -0.47(-4.23%) |
Jan 19, 2024 | 11.14 | 11.29 | 10.81 | 11.12 | 5,872,577 | -0.15(-1.33%) |
Jan 18, 2024 | 11.43 | 11.53 | 11.17 | 11.27 | 3,523,987 | -0.03(-0.27%) |
Jan 17, 2024 | 11.13 | 11.39 | 10.56 | 11.30 | 9,422,276 | -0.49(-4.16%) |
Jan 16, 2024 | 11.79 | 12.18 | 11.78 | 11.79 | 4,422,067 | -0.32(-2.64%) |
Jan 12, 2024 | 12.10 | 12.27 | 12.03 | 12.11 | 2,883,006 | -0.03(-0.25%) |
Jan 11, 2024 | 11.93 | 12.21 | 11.77 | 12.14 | 6,349,604 | +0.48(+4.12%) |
Jan 10, 2024 | 11.94 | 12.31 | 11.50 | 11.66 | 4,538,944 | -0.41(-3.40%) |
Jan 09, 2024 | 11.79 | 12.11 | 11.66 | 12.07 | 3,756,138 | +0.19(+1.60%) |
Jan 08, 2024 | 12.43 | 12.44 | 11.61 | 11.88 | 6,935,748 | -0.76(-6.01%) |
Jan 05, 2024 | 12.55 | 12.82 | 12.48 | 12.64 | 5,586,739 | +0.05(+0.40%) |
Jan 04, 2024 | 12.37 | 12.77 | 12.28 | 12.59 | 7,084,595 | +0.22(+1.78%) |
Jan 03, 2024 | 11.80 | 12.48 | 11.61 | 12.37 | 7,951,976 | +0.58(+4.92%) |
Jan 02, 2024 | 12.54 | 12.68 | 11.67 | 11.79 | 8,517,126 | -0.84(-6.65%) |
Dec 29, 2023 | 11.90 | 13.16 | 11.83 | 12.63 | 9,550,722 | +0.83(+7.03%) |
Dec 28, 2023 | 12.02 | 12.27 | 11.75 | 11.80 | 6,169,684 | -0.01(-0.08%) |
Dec 27, 2023 | 12.14 | 12.30 | 11.81 | 11.81 | 6,231,638 | -0.15(-1.25%) |
Dec 26, 2023 | 12.04 | 12.24 | 11.78 | 11.96 | 3,983,486 | -0.13(-1.08%) |
Dec 22, 2023 | 11.44 | 12.16 | 11.30 | 12.09 | 12,141,237 | -0.47(-3.74%) |
Dec 21, 2023 | 12.42 | 12.62 | 12.27 | 12.56 | 5,092,181 | +0.38(+3.12%) |
Dec 20, 2023 | 12.27 | 12.68 | 12.18 | 12.18 | 5,388,933 | -0.27(-2.17%) |
Dec 19, 2023 | 12.26 | 12.94 | 12.26 | 12.45 | 5,448,039 | +0.16(+1.30%) |
Dec 18, 2023 | 12.98 | 12.98 | 12.16 | 12.29 | 6,754,373 | -0.56(-4.36%) |
Dec 15, 2023 | 13.36 | 13.48 | 12.57 | 12.85 | 8,451,442 | -0.25(-1.91%) |
Dec 14, 2023 | 12.45 | 13.42 | 12.45 | 13.10 | 10,112,396 | +0.65(+5.22%) |
Dec 13, 2023 | 12.25 | 12.63 | 12.16 | 12.45 | 8,618,722 | +0.28(+2.30%) |
Dec 12, 2023 | 11.69 | 12.45 | 11.66 | 12.17 | 6,930,494 | +0.52(+4.46%) |
Dec 11, 2023 | 11.14 | 11.94 | 11.02 | 11.65 | 9,369,927 | +0.51(+4.58%) |
Dec 08, 2023 | 11.02 | 11.36 | 10.99 | 11.14 | 7,141,571 | -0.10(-0.89%) |
Dec 07, 2023 | 11.39 | 11.68 | 11.00 | 11.24 | 8,799,868 | +0.09(+0.81%) |
Dec 06, 2023 | 11.45 | 11.98 | 11.09 | 11.15 | 8,962,131 | -0.12(-1.06%) |
Dec 05, 2023 | 11.18 | 11.55 | 11.08 | 11.27 | 7,629,202 | -0.30(-2.59%) |
Dec 04, 2023 | 12.14 | 12.20 | 11.47 | 11.57 | 9,520,867 | -0.64(-5.24%) |
Dec 01, 2023 | 12.29 | 12.48 | 12.06 | 12.21 | 8,642,446 | -0.32(-2.55%) |
Nov 30, 2023 | 12.04 | 12.71 | 11.84 | 12.53 | 14,141,934 | +0.53(+4.42%) |
Nov 29, 2023 | 11.17 | 12.23 | 11.17 | 12.00 | 14,192,036 | +0.60(+5.26%) |
Nov 28, 2023 | 11.01 | 11.77 | 10.89 | 11.40 | 16,130,365 | +0.50(+4.59%) |
Nov 27, 2023 | 11.09 | 11.23 | 10.85 | 10.90 | 9,967,033 | -0.49(-4.30%) |
Nov 24, 2023 | 9.920 | 11.42 | 9.890 | 11.39 | 15,681,086 | +1.54(+15.63%) |
Nov 22, 2023 | 9.810 | 9.995 | 9.700 | 9.850 | 4,660,275 | +0.15(+1.55%) |
Nov 21, 2023 | 9.970 | 10.10 | 9.690 | 9.700 | 4,108,270 | -0.16(-1.62%) |
Nov 20, 2023 | 9.800 | 10.25 | 9.800 | 9.860 | 15,626,392 | +0.36(+3.79%) |
Nov 17, 2023 | 9.430 | 9.630 | 9.410 | 9.500 | 2,666,473 | +0.00(+0.00%) |
Nov 16, 2023 | 9.330 | 9.770 | 9.190 | 9.500 | 8,264,085 | -0.11(-1.14%) |
Nov 15, 2023 | 9.500 | 9.790 | 9.330 | 9.610 | 10,715,787 | +0.14(+1.48%) |
Nov 14, 2023 | 9.760 | 9.860 | 9.170 | 9.470 | 5,257,752 | -0.17(-1.76%) |
Nov 13, 2023 | 9.480 | 9.740 | 9.400 | 9.640 | 4,030,149 | +0.24(+2.55%) |
Nov 10, 2023 | 9.270 | 9.590 | 9.260 | 9.400 | 3,912,214 | +0.14(+1.51%) |
Nov 09, 2023 | 9.500 | 9.725 | 9.210 | 9.260 | 3,683,670 | -0.23(-2.42%) |
Nov 08, 2023 | 9.230 | 9.540 | 9.180 | 9.490 | 3,146,504 | +0.05(+0.53%) |
Nov 07, 2023 | 9.000 | 9.580 | 8.871 | 9.440 | 8,064,424 | +0.30(+3.28%) |
Nov 06, 2023 | 9.400 | 9.490 | 8.920 | 9.140 | 7,421,120 | +0.04(+0.44%) |
Nov 03, 2023 | 8.780 | 9.230 | 8.780 | 9.100 | 6,935,839 | +0.51(+5.94%) |
Nov 02, 2023 | 8.660 | 8.800 | 8.560 | 8.590 | 3,154,723 | +0.06(+0.70%) |