Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.42 | 11.54 | 11.22 | 11.29 | 467,493 | -0.12(-1.05%) |
May 16, 2024 | 11.39 | 11.48 | 11.34 | 11.41 | 482,913 | +0.00(+0.00%) |
May 15, 2024 | 11.55 | 11.57 | 11.23 | 11.41 | 554,260 | +0.01(+0.09%) |
May 14, 2024 | 11.52 | 11.66 | 11.30 | 11.40 | 796,956 | +0.02(+0.18%) |
May 13, 2024 | 11.06 | 11.43 | 10.94 | 11.38 | 1,196,078 | +0.34(+3.08%) |
May 10, 2024 | 11.33 | 11.38 | 10.86 | 11.04 | 942,183 | -0.29(-2.56%) |
May 09, 2024 | 11.24 | 11.40 | 11.20 | 11.33 | 4,487,440 | +0.12(+1.03%) |
May 08, 2024 | 11.40 | 11.49 | 11.17 | 11.21 | 1,094,601 | -0.26(-2.22%) |
May 07, 2024 | 11.30 | 11.59 | 11.25 | 11.47 | 1,151,330 | +0.18(+1.59%) |
May 06, 2024 | 11.08 | 11.38 | 11.07 | 11.29 | 744,480 | +0.27(+2.45%) |
May 03, 2024 | 11.25 | 11.48 | 11.00 | 11.02 | 1,039,496 | +0.11(+1.01%) |
May 02, 2024 | 11.19 | 11.22 | 10.75 | 10.91 | 1,637,483 | -0.36(-3.19%) |
May 01, 2024 | 11.10 | 11.47 | 11.03 | 11.27 | 1,100,711 | +0.07(+0.63%) |
Apr 30, 2024 | 11.28 | 11.40 | 11.13 | 11.20 | 1,567,310 | -0.18(-1.58%) |
Apr 29, 2024 | 11.55 | 11.64 | 11.29 | 11.38 | 933,579 | -0.02(-0.18%) |
Apr 26, 2024 | 11.33 | 11.65 | 11.22 | 11.40 | 737,652 | +0.08(+0.71%) |
Apr 25, 2024 | 11.22 | 11.61 | 11.01 | 11.32 | 721,160 | +0.05(+0.44%) |
Apr 24, 2024 | 11.31 | 11.46 | 11.11 | 11.27 | 1,168,146 | -0.11(-0.97%) |
Apr 23, 2024 | 11.15 | 11.55 | 11.12 | 11.38 | 1,142,912 | +0.29(+2.61%) |
Apr 22, 2024 | 11.01 | 11.11 | 10.88 | 11.09 | 716,627 | +0.14(+1.28%) |
Apr 19, 2024 | 10.89 | 10.96 | 10.74 | 10.95 | 946,460 | +0.05(+0.46%) |
Apr 18, 2024 | 10.74 | 10.98 | 10.71 | 10.90 | 706,894 | +0.15(+1.40%) |
Apr 17, 2024 | 10.94 | 11.02 | 10.72 | 10.75 | 980,611 | -0.14(-1.29%) |
Apr 16, 2024 | 10.98 | 11.06 | 10.85 | 10.89 | 773,895 | -0.12(-1.09%) |
Apr 15, 2024 | 11.30 | 11.46 | 11.00 | 11.01 | 1,119,751 | -0.27(-2.39%) |
Apr 12, 2024 | 11.34 | 11.38 | 11.26 | 11.28 | 1,461,125 | -0.14(-1.23%) |
Apr 11, 2024 | 11.54 | 11.63 | 11.29 | 11.42 | 657,800 | +0.00(+0.00%) |
Apr 10, 2024 | 11.18 | 11.44 | 11.10 | 11.42 | 1,083,818 | -0.20(-1.72%) |
Apr 09, 2024 | 11.45 | 11.66 | 11.40 | 11.62 | 1,055,521 | +0.22(+1.93%) |
Apr 08, 2024 | 11.41 | 11.54 | 11.22 | 11.40 | 1,028,645 | +0.06(+0.53%) |
Apr 05, 2024 | 11.34 | 11.52 | 11.26 | 11.34 | 1,190,554 | -0.06(-0.53%) |
Apr 04, 2024 | 11.56 | 11.79 | 11.36 | 11.40 | 1,004,852 | -0.14(-1.21%) |
Apr 03, 2024 | 11.73 | 11.79 | 11.36 | 11.54 | 1,425,933 | +0.16(+1.41%) |
Apr 02, 2024 | 11.58 | 11.62 | 11.37 | 11.38 | 1,403,000 | -0.32(-2.74%) |
Apr 01, 2024 | 11.97 | 12.03 | 11.50 | 11.70 | 1,226,520 | -0.31(-2.58%) |
Mar 28, 2024 | 12.01 | 12.05 | 12.05 | 12.01 | 1,677,240 | +0.14(+1.18%) |
Mar 27, 2024 | 11.67 | 11.91 | 11.64 | 11.87 | 1,698,440 | +0.34(+2.95%) |
Mar 26, 2024 | 11.74 | 11.86 | 11.47 | 11.53 | 2,387,190 | -0.22(-1.87%) |
Mar 25, 2024 | 11.93 | 12.41 | 11.72 | 11.75 | 2,869,959 | +0.45(+3.98%) |
Mar 22, 2024 | 11.45 | 11.53 | 11.18 | 11.30 | 1,776,234 | -0.24(-2.08%) |
Mar 21, 2024 | 11.77 | 11.80 | 10.97 | 11.54 | 4,243,052 | -0.24(-2.04%) |
Mar 20, 2024 | 13.10 | 13.19 | 10.74 | 11.78 | 9,240,631 | -1.33(-10.14%) |
Mar 19, 2024 | 14.32 | 14.47 | 13.06 | 13.11 | 2,000,182 | -1.22(-8.51%) |
Mar 18, 2024 | 14.52 | 14.92 | 14.23 | 14.33 | 1,916,649 | -0.19(-1.31%) |
Mar 15, 2024 | 14.15 | 14.55 | 13.99 | 14.52 | 3,239,549 | +0.34(+2.40%) |
Mar 14, 2024 | 13.90 | 14.19 | 13.89 | 14.18 | 1,757,172 | +0.24(+1.72%) |
Mar 13, 2024 | 13.79 | 14.03 | 13.69 | 13.94 | 987,487 | +0.17(+1.23%) |
Mar 12, 2024 | 13.96 | 13.97 | 13.69 | 13.77 | 700,978 | -0.23(-1.64%) |
Mar 11, 2024 | 13.72 | 14.30 | 13.65 | 14.00 | 1,143,797 | +0.17(+1.23%) |
Mar 08, 2024 | 14.08 | 14.29 | 13.80 | 13.83 | 893,013 | -0.15(-1.07%) |
Mar 07, 2024 | 14.30 | 14.41 | 13.84 | 13.98 | 2,168,490 | -0.25(-1.76%) |
Mar 06, 2024 | 13.95 | 14.38 | 13.87 | 14.23 | 1,496,980 | +0.23(+1.64%) |
Mar 05, 2024 | 14.50 | 14.81 | 14.00 | 14.00 | 1,701,473 | -0.59(-4.04%) |
Mar 04, 2024 | 14.75 | 14.93 | 14.41 | 14.59 | 3,420,888 | +0.03(+0.21%) |
Mar 01, 2024 | 15.03 | 15.03 | 13.62 | 14.56 | 13,229,269 | -0.45(-3.00%) |
Feb 29, 2024 | 15.09 | 15.39 | 14.66 | 15.01 | 9,912,033 | +0.05(+0.37%) |
Feb 28, 2024 | 16.76 | 17.00 | 14.76 | 14.96 | 5,489,405 | -2.38(-13.75%) |
Feb 27, 2024 | 14.56 | 17.44 | 14.56 | 17.34 | 2,063,089 | +0.28(+1.64%) |
Feb 26, 2024 | 16.66 | 17.10 | 16.29 | 17.06 | 2,628,714 | +0.25(+1.49%) |
Feb 23, 2024 | 16.73 | 16.93 | 16.59 | 16.81 | 1,601,170 | +0.21(+1.27%) |
Feb 22, 2024 | 16.43 | 16.60 | 16.27 | 16.60 | 659,104 | +0.20(+1.22%) |
Feb 21, 2024 | 16.07 | 16.54 | 15.46 | 16.40 | 1,315,355 | +0.15(+0.92%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.16 | 16.25 | 1,231,614 | -0.36(-2.17%) |
Feb 16, 2024 | 16.64 | 16.78 | 16.48 | 16.61 | 699,744 | -0.19(-1.13%) |
Feb 15, 2024 | 16.81 | 17.16 | 16.78 | 16.80 | 1,202,151 | +0.13(+0.78%) |
Feb 14, 2024 | 16.07 | 16.71 | 16.07 | 16.67 | 587,721 | +0.78(+4.91%) |
Feb 13, 2024 | 15.75 | 16.26 | 15.74 | 15.89 | 506,129 | -0.24(-1.49%) |
Feb 12, 2024 | 16.18 | 16.48 | 16.07 | 16.13 | 554,572 | -0.14(-0.86%) |
Feb 09, 2024 | 16.03 | 16.30 | 15.95 | 16.27 | 412,422 | +0.28(+1.75%) |
Feb 08, 2024 | 15.19 | 16.01 | 14.87 | 15.99 | 1,377,634 | +0.76(+4.99%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.22 | 15.23 | 466,342 | -0.39(-2.50%) |
Feb 06, 2024 | 15.14 | 15.66 | 14.99 | 15.62 | 726,670 | +0.47(+3.10%) |
Feb 05, 2024 | 14.97 | 15.23 | 14.80 | 15.15 | 702,953 | +0.11(+0.73%) |
Feb 02, 2024 | 15.10 | 15.34 | 14.84 | 15.04 | 311,039 | -0.28(-1.83%) |
Feb 01, 2024 | 14.28 | 15.46 | 14.28 | 15.32 | 601,305 | +0.60(+4.08%) |
Jan 31, 2024 | 14.62 | 14.94 | 14.54 | 14.72 | 956,671 | +0.10(+0.68%) |
Jan 30, 2024 | 14.98 | 14.98 | 14.58 | 14.62 | 406,274 | -0.40(-2.66%) |
Jan 29, 2024 | 14.95 | 15.04 | 14.72 | 15.02 | 442,078 | +0.04(+0.27%) |
Jan 26, 2024 | 15.07 | 15.18 | 14.92 | 14.98 | 435,511 | +0.05(+0.33%) |
Jan 25, 2024 | 14.80 | 14.95 | 14.58 | 14.93 | 629,559 | +0.30(+2.05%) |
Jan 24, 2024 | 15.21 | 15.28 | 14.63 | 14.63 | 536,499 | -0.38(-2.53%) |
Jan 23, 2024 | 15.35 | 15.40 | 14.81 | 15.01 | 473,212 | -0.21(-1.38%) |
Jan 22, 2024 | 15.03 | 15.44 | 14.87 | 15.22 | 626,665 | +0.24(+1.60%) |
Jan 19, 2024 | 14.70 | 14.98 | 14.46 | 14.98 | 717,817 | +0.27(+1.84%) |
Jan 18, 2024 | 14.81 | 14.87 | 14.57 | 14.71 | 605,164 | +0.02(+0.14%) |
Jan 17, 2024 | 14.98 | 15.10 | 14.62 | 14.69 | 702,130 | -0.53(-3.48%) |
Jan 16, 2024 | 15.16 | 15.29 | 15.04 | 15.22 | 544,957 | -0.12(-0.78%) |
Jan 12, 2024 | 15.48 | 15.59 | 15.22 | 15.34 | 593,192 | +0.08(+0.52%) |
Jan 11, 2024 | 15.42 | 15.49 | 15.13 | 15.26 | 920,549 | -0.29(-1.86%) |
Jan 10, 2024 | 16.37 | 16.37 | 15.49 | 15.55 | 809,406 | -0.87(-5.30%) |
Jan 09, 2024 | 15.69 | 17.41 | 15.69 | 16.42 | 1,075,759 | +0.64(+4.06%) |
Jan 08, 2024 | 15.65 | 15.95 | 15.61 | 15.78 | 763,676 | +0.03(+0.19%) |
Jan 05, 2024 | 15.99 | 16.04 | 15.60 | 15.75 | 1,153,904 | -0.33(-2.05%) |
Jan 04, 2024 | 16.11 | 16.24 | 15.97 | 16.08 | 1,150,799 | -0.13(-0.80%) |
Jan 03, 2024 | 16.59 | 16.60 | 16.07 | 16.21 | 644,035 | -0.54(-3.22%) |
Jan 02, 2024 | 16.71 | 17.04 | 16.53 | 16.75 | 578,024 | -0.10(-0.59%) |
Dec 29, 2023 | 17.10 | 17.22 | 16.83 | 16.85 | 347,706 | -0.31(-1.81%) |
Dec 28, 2023 | 17.23 | 17.39 | 17.11 | 17.16 | 276,218 | -0.10(-0.58%) |
Dec 27, 2023 | 17.14 | 17.30 | 17.00 | 17.26 | 375,085 | +0.21(+1.23%) |
Dec 26, 2023 | 16.64 | 17.11 | 16.47 | 17.05 | 296,365 | +0.42(+2.53%) |
Dec 22, 2023 | 16.71 | 16.86 | 16.44 | 16.63 | 449,463 | -0.02(-0.12%) |
Dec 21, 2023 | 16.71 | 17.03 | 16.64 | 16.65 | 894,245 | +0.11(+0.67%) |
Dec 20, 2023 | 16.47 | 16.89 | 16.25 | 16.54 | 681,145 | +0.01(+0.06%) |
Dec 19, 2023 | 16.16 | 16.55 | 16.10 | 16.53 | 373,256 | +0.47(+2.93%) |
Dec 18, 2023 | 15.80 | 16.10 | 15.68 | 16.06 | 811,631 | +0.24(+1.52%) |
Dec 15, 2023 | 15.63 | 15.95 | 15.18 | 15.82 | 2,041,965 | +0.36(+2.33%) |
Dec 14, 2023 | 15.25 | 15.79 | 15.25 | 15.46 | 706,108 | +0.45(+3.00%) |
Dec 13, 2023 | 14.41 | 15.05 | 14.28 | 15.01 | 648,724 | +0.56(+3.88%) |
Dec 12, 2023 | 14.52 | 14.55 | 14.33 | 14.45 | 441,174 | -0.06(-0.41%) |
Dec 11, 2023 | 14.44 | 14.57 | 14.23 | 14.51 | 425,101 | +0.11(+0.76%) |
Dec 08, 2023 | 14.13 | 14.41 | 14.10 | 14.40 | 326,809 | +0.29(+2.06%) |
Dec 07, 2023 | 13.95 | 14.11 | 13.81 | 14.11 | 488,322 | +0.18(+1.29%) |
Dec 06, 2023 | 14.06 | 14.31 | 13.88 | 13.93 | 464,209 | -0.07(-0.50%) |
Dec 05, 2023 | 14.06 | 14.11 | 13.83 | 14.00 | 582,549 | -0.14(-0.99%) |
Dec 04, 2023 | 13.98 | 14.16 | 13.81 | 14.14 | 538,668 | +0.14(+1.00%) |
Dec 01, 2023 | 13.57 | 14.02 | 13.39 | 14.00 | 603,983 | +0.35(+2.56%) |
Nov 30, 2023 | 13.59 | 13.79 | 13.49 | 13.65 | 831,824 | +0.06(+0.44%) |
Nov 29, 2023 | 13.74 | 13.87 | 13.44 | 13.59 | 622,355 | -0.06(-0.44%) |
Nov 28, 2023 | 13.66 | 13.72 | 13.51 | 13.65 | 544,750 | -0.08(-0.58%) |
Nov 27, 2023 | 13.77 | 14.00 | 13.61 | 13.73 | 786,704 | -0.17(-1.22%) |
Nov 24, 2023 | 13.69 | 13.92 | 13.64 | 13.90 | 198,729 | +0.17(+1.24%) |
Nov 22, 2023 | 13.72 | 13.83 | 13.59 | 13.73 | 545,462 | +0.08(+0.59%) |
Nov 21, 2023 | 13.90 | 13.99 | 13.63 | 13.65 | 514,430 | -0.28(-2.01%) |
Nov 20, 2023 | 13.62 | 14.01 | 13.52 | 13.93 | 652,965 | +0.28(+2.01%) |
Nov 17, 2023 | 13.89 | 13.89 | 13.59 | 13.65 | 604,551 | -0.09(-0.62%) |
Nov 16, 2023 | 13.69 | 13.78 | 13.51 | 13.74 | 757,275 | -0.01(-0.07%) |
Nov 15, 2023 | 13.79 | 14.26 | 13.64 | 13.75 | 1,111,342 | -0.05(-0.36%) |
Nov 14, 2023 | 13.46 | 13.90 | 13.46 | 13.80 | 1,078,400 | +0.73(+5.59%) |
Nov 13, 2023 | 12.94 | 13.11 | 12.74 | 13.07 | 651,577 | +0.12(+0.93%) |
Nov 10, 2023 | 13.00 | 13.07 | 12.80 | 12.95 | 808,558 | -0.05(-0.38%) |
Nov 09, 2023 | 13.16 | 13.16 | 12.86 | 13.00 | 1,132,671 | -0.15(-1.14%) |
Nov 08, 2023 | 13.61 | 13.66 | 13.07 | 13.15 | 1,247,657 | -0.44(-3.24%) |
Nov 07, 2023 | 13.32 | 13.69 | 13.22 | 13.59 | 1,197,187 | +0.20(+1.49%) |
Nov 06, 2023 | 13.21 | 13.47 | 13.21 | 13.39 | 926,397 | +0.18(+1.36%) |
Nov 03, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 934,719 | +0.40(+3.12%) |
Nov 02, 2023 | 12.79 | 13.05 | 12.48 | 12.81 | 1,875,848 | -0.06(-0.47%) |
Nov 01, 2023 | 13.35 | 14.56 | 12.34 | 12.87 | 2,878,237 | +0.21(+1.66%) |
Oct 31, 2023 | 12.67 | 12.81 | 12.56 | 12.66 | 1,269,832 | +0.05(+0.40%) |
Oct 30, 2023 | 12.63 | 12.94 | 12.47 | 12.61 | 1,111,668 | +0.10(+0.80%) |
Oct 27, 2023 | 12.69 | 12.69 | 12.34 | 12.51 | 767,702 | -0.17(-1.34%) |
Oct 26, 2023 | 12.77 | 12.96 | 12.56 | 12.68 | 1,063,692 | -0.02(-0.16%) |
Oct 25, 2023 | 12.88 | 12.94 | 12.67 | 12.70 | 829,122 | -0.31(-2.38%) |
Oct 24, 2023 | 13.03 | 13.25 | 12.98 | 13.01 | 649,680 | +0.05(+0.39%) |
Oct 23, 2023 | 13.15 | 13.28 | 12.91 | 12.96 | 767,408 | -0.21(-1.59%) |
Oct 20, 2023 | 13.54 | 13.71 | 13.12 | 13.17 | 922,340 | -0.40(-2.95%) |
Oct 19, 2023 | 13.78 | 13.83 | 13.35 | 13.57 | 1,342,157 | -0.28(-2.02%) |
Oct 18, 2023 | 14.12 | 14.12 | 13.80 | 13.85 | 831,516 | -0.37(-2.60%) |
Oct 17, 2023 | 13.46 | 14.80 | 13.46 | 14.22 | 1,667,271 | +0.64(+4.71%) |
Oct 16, 2023 | 13.50 | 14.03 | 13.35 | 13.58 | 1,136,843 | +0.22(+1.65%) |
Oct 13, 2023 | 13.12 | 13.36 | 12.99 | 13.36 | 1,007,955 | +0.15(+1.14%) |
Oct 12, 2023 | 13.52 | 13.54 | 13.16 | 13.21 | 1,057,140 | -0.30(-2.22%) |
Oct 11, 2023 | 14.36 | 14.48 | 13.33 | 13.51 | 1,281,264 | -0.82(-5.72%) |
Oct 10, 2023 | 14.18 | 14.71 | 14.11 | 14.33 | 931,184 | +0.14(+0.99%) |
Oct 09, 2023 | 14.40 | 14.40 | 14.03 | 14.19 | 582,219 | -0.23(-1.60%) |
Oct 06, 2023 | 14.30 | 14.58 | 13.97 | 14.42 | 982,061 | +0.07(+0.49%) |
Oct 05, 2023 | 14.58 | 14.74 | 14.26 | 14.35 | 826,354 | -0.22(-1.51%) |
Oct 04, 2023 | 14.58 | 14.63 | 14.30 | 14.57 | 1,451,107 | +0.02(+0.14%) |
Oct 03, 2023 | 14.56 | 14.67 | 14.40 | 14.55 | 876,324 | -0.13(-0.89%) |