Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.89 | 13.14 | 12.79 | 13.10 | 5,286,783 | +0.26(+2.02%) |
May 09, 2024 | 13.33 | 13.40 | 12.60 | 12.84 | 14,003,218 | -0.66(-4.89%) |
May 08, 2024 | 13.64 | 13.64 | 13.31 | 13.50 | 2,884,863 | +0.04(+0.30%) |
May 07, 2024 | 13.47 | 13.54 | 13.38 | 13.46 | 3,619,425 | +0.04(+0.30%) |
May 06, 2024 | 13.01 | 13.42 | 13.01 | 13.42 | 4,590,559 | +0.53(+4.11%) |
May 03, 2024 | 13.40 | 13.64 | 12.70 | 12.89 | 7,027,891 | -0.19(-1.45%) |
May 02, 2024 | 13.16 | 13.33 | 13.00 | 13.08 | 4,021,773 | +0.11(+0.85%) |
May 01, 2024 | 12.94 | 13.18 | 12.64 | 12.97 | 3,657,482 | +0.14(+1.09%) |
Apr 30, 2024 | 12.88 | 13.00 | 12.72 | 12.83 | 2,699,392 | -0.19(-1.46%) |
Apr 29, 2024 | 12.95 | 13.07 | 12.91 | 13.02 | 2,352,508 | +0.20(+1.56%) |
Apr 26, 2024 | 12.63 | 12.96 | 12.57 | 12.82 | 2,944,460 | +0.28(+2.23%) |
Apr 25, 2024 | 12.86 | 12.90 | 12.51 | 12.54 | 3,783,212 | -0.48(-3.69%) |
Apr 24, 2024 | 13.14 | 13.19 | 12.80 | 13.02 | 3,198,421 | -0.18(-1.36%) |
Apr 23, 2024 | 12.76 | 13.24 | 12.74 | 13.20 | 4,736,369 | +0.44(+3.45%) |
Apr 22, 2024 | 12.62 | 12.85 | 12.56 | 12.76 | 2,635,211 | +0.14(+1.11%) |
Apr 19, 2024 | 12.43 | 12.72 | 12.40 | 12.62 | 3,149,777 | +0.14(+1.12%) |
Apr 18, 2024 | 12.23 | 12.59 | 12.17 | 12.48 | 4,455,223 | +0.33(+2.72%) |
Apr 17, 2024 | 12.25 | 12.32 | 12.12 | 12.15 | 2,447,749 | +0.08(+0.66%) |
Apr 16, 2024 | 12.15 | 12.15 | 11.95 | 12.07 | 4,769,183 | -0.11(-0.90%) |
Apr 15, 2024 | 12.30 | 12.35 | 12.07 | 12.18 | 3,707,274 | -0.02(-0.16%) |
Apr 12, 2024 | 12.18 | 12.38 | 12.11 | 12.20 | 3,400,226 | -0.22(-1.77%) |
Apr 11, 2024 | 12.23 | 12.45 | 11.96 | 12.42 | 7,009,332 | +0.08(+0.65%) |
Apr 10, 2024 | 12.65 | 12.78 | 12.19 | 12.34 | 6,589,433 | -0.65(-5.00%) |
Apr 09, 2024 | 13.00 | 13.07 | 12.90 | 12.99 | 2,519,059 | +0.06(+0.46%) |
Apr 08, 2024 | 13.03 | 13.09 | 12.89 | 12.93 | 1,945,464 | -0.03(-0.23%) |
Apr 05, 2024 | 12.76 | 12.99 | 12.68 | 12.96 | 1,613,221 | +0.07(+0.54%) |
Apr 04, 2024 | 13.10 | 13.14 | 12.83 | 12.89 | 3,535,417 | -0.10(-0.77%) |
Apr 03, 2024 | 12.83 | 13.04 | 12.75 | 12.99 | 2,182,326 | +0.05(+0.39%) |
Apr 02, 2024 | 12.97 | 13.03 | 12.83 | 12.94 | 3,488,588 | -0.13(-0.99%) |
Apr 01, 2024 | 13.26 | 13.29 | 12.97 | 13.07 | 3,281,639 | -0.18(-1.36%) |
Mar 28, 2024 | 13.27 | 13.43 | 13.15 | 13.25 | 2,813,773 | -0.14(-1.05%) |
Mar 27, 2024 | 12.93 | 13.42 | 12.93 | 13.39 | 4,615,657 | +0.54(+4.20%) |
Mar 26, 2024 | 13.05 | 13.08 | 12.81 | 12.85 | 2,055,192 | -0.09(-0.70%) |
Mar 25, 2024 | 12.96 | 13.12 | 12.92 | 12.94 | 1,823,952 | +0.04(+0.31%) |
Mar 22, 2024 | 13.05 | 13.10 | 12.77 | 12.90 | 1,959,999 | -0.12(-0.92%) |
Mar 21, 2024 | 13.12 | 13.33 | 13.00 | 13.02 | 3,931,223 | +0.04(+0.31%) |
Mar 20, 2024 | 12.61 | 13.05 | 12.52 | 12.98 | 3,619,382 | +0.37(+2.93%) |
Mar 19, 2024 | 12.68 | 12.79 | 12.53 | 12.61 | 2,637,562 | -0.18(-1.41%) |
Mar 18, 2024 | 12.90 | 13.00 | 12.76 | 12.79 | 2,793,766 | -0.17(-1.31%) |
Mar 15, 2024 | 12.70 | 12.98 | 12.64 | 12.96 | 4,404,642 | +0.28(+2.21%) |
Mar 14, 2024 | 12.94 | 13.00 | 12.57 | 12.68 | 3,563,666 | -0.33(-2.54%) |
Mar 13, 2024 | 13.07 | 13.16 | 13.00 | 13.01 | 3,034,720 | -0.01(-0.08%) |
Mar 12, 2024 | 12.92 | 13.06 | 12.74 | 13.02 | 2,762,010 | +0.10(+0.77%) |
Mar 11, 2024 | 12.84 | 13.07 | 12.78 | 12.92 | 2,607,086 | +0.06(+0.47%) |
Mar 08, 2024 | 13.00 | 13.16 | 12.81 | 12.86 | 2,843,451 | -0.05(-0.39%) |
Mar 07, 2024 | 12.85 | 12.99 | 12.71 | 12.91 | 2,357,917 | +0.11(+0.86%) |
Mar 06, 2024 | 12.97 | 13.03 | 12.67 | 12.80 | 3,748,554 | +0.05(+0.39%) |
Mar 05, 2024 | 12.42 | 12.80 | 12.35 | 12.75 | 3,240,049 | +0.25(+2.00%) |
Mar 04, 2024 | 12.90 | 12.93 | 12.45 | 12.50 | 4,985,505 | -0.42(-3.25%) |
Mar 01, 2024 | 12.94 | 12.97 | 12.63 | 12.92 | 3,756,854 | -0.05(-0.39%) |
Feb 29, 2024 | 12.92 | 13.00 | 12.79 | 12.97 | 5,020,390 | +0.23(+1.82%) |
Feb 28, 2024 | 12.75 | 12.86 | 12.61 | 12.74 | 3,118,381 | -0.08(-0.60%) |
Feb 27, 2024 | 12.73 | 12.98 | 12.60 | 12.82 | 3,905,069 | +0.26(+2.08%) |
Feb 26, 2024 | 12.58 | 12.73 | 12.41 | 12.55 | 4,435,306 | -0.04(-0.31%) |
Feb 23, 2024 | 12.44 | 12.74 | 12.26 | 12.59 | 4,426,720 | +0.16(+1.32%) |
Feb 22, 2024 | 12.65 | 12.67 | 12.32 | 12.43 | 6,900,659 | -0.23(-1.83%) |
Feb 21, 2024 | 12.87 | 12.99 | 12.59 | 12.66 | 5,724,976 | -0.32(-2.46%) |
Feb 20, 2024 | 13.38 | 13.51 | 12.80 | 12.98 | 10,956,868 | -0.56(-4.15%) |
Feb 16, 2024 | 13.07 | 13.74 | 12.61 | 13.54 | 13,373,996 | +0.84(+6.63%) |
Feb 15, 2024 | 12.29 | 12.99 | 12.29 | 12.70 | 11,208,673 | +0.37(+2.98%) |
Feb 14, 2024 | 11.88 | 12.40 | 11.76 | 12.33 | 5,558,060 | +0.51(+4.34%) |
Feb 13, 2024 | 11.94 | 12.02 | 11.65 | 11.82 | 7,698,163 | -0.45(-3.63%) |
Feb 12, 2024 | 11.95 | 12.47 | 11.94 | 12.26 | 8,678,325 | +0.33(+2.76%) |
Feb 09, 2024 | 11.80 | 12.03 | 11.72 | 11.93 | 4,061,800 | +0.20(+1.73%) |
Feb 08, 2024 | 11.84 | 11.97 | 11.54 | 11.73 | 5,451,055 | -0.13(-1.06%) |
Feb 07, 2024 | 12.18 | 12.19 | 11.61 | 11.86 | 9,632,691 | -0.30(-2.47%) |
Feb 06, 2024 | 12.34 | 12.59 | 12.12 | 12.16 | 4,773,282 | -0.17(-1.41%) |
Feb 05, 2024 | 12.26 | 12.39 | 11.86 | 12.33 | 9,158,417 | -0.11(-0.86%) |
Feb 02, 2024 | 12.95 | 13.09 | 12.32 | 12.44 | 13,666,307 | -0.63(-4.82%) |
Feb 01, 2024 | 12.97 | 13.12 | 12.51 | 13.07 | 7,964,959 | +0.19(+1.50%) |
Jan 31, 2024 | 13.55 | 13.60 | 12.84 | 12.87 | 8,553,094 | -0.87(-6.34%) |
Jan 30, 2024 | 13.71 | 13.87 | 13.66 | 13.74 | 3,688,988 | -0.05(-0.35%) |
Jan 29, 2024 | 13.36 | 13.83 | 13.29 | 13.79 | 4,536,766 | +0.46(+3.49%) |
Jan 26, 2024 | 13.31 | 13.56 | 13.27 | 13.33 | 3,859,867 | +0.15(+1.10%) |
Jan 25, 2024 | 13.18 | 13.29 | 13.04 | 13.18 | 4,910,480 | +0.06(+0.44%) |
Jan 24, 2024 | 13.66 | 13.72 | 13.03 | 13.12 | 6,268,433 | -0.34(-2.52%) |
Jan 23, 2024 | 13.73 | 13.76 | 13.44 | 13.46 | 4,255,325 | -0.18(-1.35%) |
Jan 22, 2024 | 14.27 | 14.41 | 13.41 | 13.65 | 7,299,706 | -0.52(-3.69%) |
Jan 19, 2024 | 13.98 | 14.18 | 13.59 | 14.17 | 3,339,937 | +0.31(+2.23%) |
Jan 18, 2024 | 13.73 | 13.97 | 13.57 | 13.86 | 4,404,231 | +0.22(+1.63%) |
Jan 17, 2024 | 13.62 | 13.88 | 13.44 | 13.64 | 5,412,439 | -0.20(-1.47%) |
Jan 16, 2024 | 14.10 | 14.10 | 13.72 | 13.84 | 5,230,951 | -0.40(-2.79%) |
Jan 12, 2024 | 14.70 | 14.83 | 14.13 | 14.24 | 3,675,841 | -0.28(-1.93%) |
Jan 11, 2024 | 14.57 | 14.68 | 14.19 | 14.52 | 3,370,652 | -0.14(-0.92%) |
Jan 10, 2024 | 14.34 | 14.67 | 14.29 | 14.65 | 3,037,578 | +0.34(+2.37%) |
Jan 09, 2024 | 13.97 | 14.40 | 13.95 | 14.32 | 2,577,239 | +0.11(+0.75%) |
Jan 08, 2024 | 14.04 | 14.22 | 13.85 | 14.21 | 3,714,952 | +0.12(+0.82%) |
Jan 05, 2024 | 14.24 | 14.43 | 13.89 | 14.09 | 4,203,073 | -0.24(-1.69%) |
Jan 04, 2024 | 14.20 | 14.44 | 14.08 | 14.33 | 2,269,293 | +0.12(+0.82%) |
Jan 03, 2024 | 14.33 | 14.49 | 14.02 | 14.22 | 3,526,790 | -0.33(-2.26%) |
Jan 02, 2024 | 14.52 | 14.83 | 14.33 | 14.55 | 5,806,294 | -0.15(-0.99%) |
Dec 29, 2023 | 15.25 | 15.25 | 14.57 | 14.69 | 4,964,918 | -0.61(-3.98%) |
Dec 28, 2023 | 15.45 | 15.61 | 15.18 | 15.30 | 2,932,175 | -0.27(-1.74%) |
Dec 27, 2023 | 15.68 | 15.83 | 15.50 | 15.57 | 3,521,883 | -0.08(-0.49%) |
Dec 26, 2023 | 15.33 | 15.78 | 15.20 | 15.65 | 4,467,071 | +0.40(+2.60%) |
Dec 22, 2023 | 15.44 | 15.79 | 15.08 | 15.25 | 5,918,057 | -0.26(-1.68%) |
Dec 21, 2023 | 15.17 | 15.55 | 14.98 | 15.52 | 4,601,195 | +0.52(+3.49%) |
Dec 20, 2023 | 15.39 | 15.64 | 14.98 | 14.99 | 5,373,340 | -0.59(-3.79%) |
Dec 19, 2023 | 15.03 | 15.71 | 15.01 | 15.58 | 6,828,878 | +0.72(+4.82%) |
Dec 18, 2023 | 14.96 | 15.25 | 14.77 | 14.87 | 3,028,633 | -0.02(-0.13%) |
Dec 15, 2023 | 15.31 | 15.37 | 14.75 | 14.89 | 7,997,439 | -0.31(-2.04%) |
Dec 14, 2023 | 14.76 | 15.54 | 14.75 | 15.20 | 7,249,098 | +0.79(+5.51%) |
Dec 13, 2023 | 13.72 | 14.50 | 13.42 | 14.40 | 6,282,213 | +0.67(+4.86%) |
Dec 12, 2023 | 13.59 | 13.96 | 13.53 | 13.73 | 4,514,562 | +0.09(+0.64%) |
Dec 11, 2023 | 13.36 | 13.92 | 13.33 | 13.65 | 5,034,465 | +0.44(+3.30%) |
Dec 08, 2023 | 13.11 | 13.33 | 13.04 | 13.21 | 3,096,541 | +0.01(+0.07%) |
Dec 07, 2023 | 12.75 | 13.22 | 12.69 | 13.20 | 3,079,529 | +0.47(+3.73%) |
Dec 06, 2023 | 13.36 | 13.60 | 12.65 | 12.73 | 4,648,963 | -0.50(-3.80%) |
Dec 05, 2023 | 13.23 | 13.50 | 13.09 | 13.23 | 6,435,887 | -0.18(-1.37%) |
Dec 04, 2023 | 12.99 | 13.42 | 12.97 | 13.42 | 6,345,858 | +0.41(+3.12%) |