Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 12.50 | 12.62 | 12.46 | 12.55 | 18,126,620 | -0.14(-1.10%) |
May 07, 2024 | 12.80 | 12.88 | 12.69 | 12.69 | 24,023,564 | +0.10(+0.79%) |
May 06, 2024 | 12.66 | 12.73 | 12.59 | 12.59 | 17,205,472 | -0.02(-0.16%) |
May 03, 2024 | 12.65 | 12.67 | 12.45 | 12.61 | 23,144,424 | +0.09(+0.72%) |
May 02, 2024 | 12.45 | 12.56 | 12.34 | 12.52 | 27,526,804 | +0.32(+2.62%) |
May 01, 2024 | 12.19 | 12.38 | 12.10 | 12.20 | 14,475,704 | +0.03(+0.25%) |
Apr 30, 2024 | 12.27 | 12.29 | 12.14 | 12.17 | 28,309,208 | -0.32(-2.56%) |
Apr 29, 2024 | 12.34 | 12.51 | 12.32 | 12.49 | 20,460,488 | +0.21(+1.71%) |
Apr 26, 2024 | 12.18 | 12.35 | 12.16 | 12.28 | 21,435,396 | +0.22(+1.82%) |
Apr 25, 2024 | 12.12 | 12.13 | 11.97 | 12.06 | 32,966,692 | -0.31(-2.51%) |
Apr 24, 2024 | 12.42 | 12.46 | 12.21 | 12.37 | 36,459,344 | +0.16(+1.31%) |
Apr 23, 2024 | 12.05 | 12.29 | 11.96 | 12.21 | 31,414,736 | +0.01(+0.08%) |
Apr 22, 2024 | 12.02 | 12.28 | 11.95 | 12.20 | 31,240,380 | +0.02(+0.16%) |
Apr 19, 2024 | 11.85 | 12.23 | 11.84 | 12.18 | 34,887,284 | +0.34(+2.87%) |
Apr 18, 2024 | 11.89 | 11.97 | 11.74 | 11.84 | 25,805,008 | -0.01(-0.08%) |
Apr 17, 2024 | 12.06 | 12.13 | 11.81 | 11.85 | 34,810,332 | +0.18(+1.54%) |
Apr 16, 2024 | 11.69 | 11.74 | 11.52 | 11.67 | 41,033,864 | -0.33(-2.75%) |
Apr 15, 2024 | 12.03 | 12.14 | 11.95 | 12.00 | 32,461,084 | -0.02(-0.17%) |
Apr 12, 2024 | 12.25 | 12.37 | 11.96 | 12.02 | 31,175,656 | -0.15(-1.23%) |
Apr 11, 2024 | 12.16 | 12.23 | 12.06 | 12.17 | 25,347,896 | +0.02(+0.16%) |
Apr 10, 2024 | 12.22 | 12.35 | 12.08 | 12.15 | 28,888,228 | -0.35(-2.80%) |
Apr 09, 2024 | 12.60 | 12.67 | 12.38 | 12.50 | 33,562,452 | +0.00(+0.00%) |
Apr 08, 2024 | 12.07 | 12.56 | 12.06 | 12.50 | 60,987,864 | +0.70(+5.93%) |
Apr 05, 2024 | 11.95 | 11.95 | 11.73 | 11.80 | 23,086,504 | -0.12(-1.01%) |
Apr 04, 2024 | 12.12 | 12.20 | 11.90 | 11.92 | 41,716,732 | -0.16(-1.32%) |
Apr 03, 2024 | 12.11 | 12.15 | 11.93 | 12.08 | 30,003,234 | -0.19(-1.55%) |
Apr 02, 2024 | 12.21 | 12.41 | 12.19 | 12.27 | 33,290,168 | +0.16(+1.32%) |
Apr 01, 2024 | 12.24 | 12.29 | 12.04 | 12.11 | 26,509,756 | -0.08(-0.66%) |
Mar 28, 2024 | 12.06 | 12.19 | 12.15 | 12.19 | 28,231,790 | +0.02(+0.16%) |
Mar 27, 2024 | 11.97 | 12.19 | 11.96 | 12.17 | 22,716,060 | +0.15(+1.25%) |
Mar 26, 2024 | 12.11 | 12.14 | 11.94 | 12.02 | 19,301,184 | -0.14(-1.15%) |
Mar 25, 2024 | 12.24 | 12.31 | 12.16 | 12.16 | 13,614,145 | -0.02(-0.16%) |
Mar 22, 2024 | 12.29 | 12.33 | 12.18 | 12.18 | 12,989,442 | -0.20(-1.62%) |
Mar 21, 2024 | 12.51 | 12.55 | 12.37 | 12.38 | 18,903,900 | +0.00(+0.00%) |
Mar 20, 2024 | 12.20 | 12.42 | 12.14 | 12.38 | 23,546,412 | +0.17(+1.39%) |
Mar 19, 2024 | 12.29 | 12.32 | 12.21 | 12.21 | 22,058,460 | +0.09(+0.74%) |
Mar 18, 2024 | 12.14 | 12.15 | 11.99 | 12.12 | 25,547,032 | +0.16(+1.34%) |
Mar 15, 2024 | 11.97 | 12.04 | 11.88 | 11.96 | 29,480,204 | -0.15(-1.24%) |
Mar 14, 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 30,411,040 | -0.17(-1.38%) |
Mar 13, 2024 | 12.14 | 12.34 | 12.08 | 12.28 | 57,823,088 | +0.07(+0.57%) |
Mar 12, 2024 | 12.46 | 12.52 | 12.18 | 12.21 | 57,915,116 | -0.08(-0.62%) |
Mar 11, 2024 | 12.30 | 12.39 | 12.25 | 12.29 | 50,428,872 | -0.34(-2.73%) |
Mar 08, 2024 | 12.81 | 12.83 | 12.62 | 12.63 | 40,161,308 | -0.29(-2.22%) |
Mar 07, 2024 | 13.07 | 13.10 | 12.89 | 12.92 | 23,577,624 | +0.02(+0.15%) |
Mar 06, 2024 | 12.87 | 12.99 | 12.87 | 12.90 | 21,777,914 | +0.23(+1.81%) |
Mar 05, 2024 | 12.77 | 12.82 | 12.64 | 12.67 | 29,575,342 | -0.20(-1.56%) |
Mar 04, 2024 | 12.91 | 12.94 | 12.83 | 12.87 | 15,449,709 | -0.05(-0.37%) |
Mar 01, 2024 | 12.84 | 12.96 | 12.77 | 12.92 | 19,717,756 | +0.08(+0.60%) |
Feb 29, 2024 | 12.88 | 12.96 | 12.82 | 12.84 | 20,448,140 | +0.04(+0.30%) |
Feb 28, 2024 | 12.92 | 12.92 | 12.77 | 12.80 | 22,350,916 | -0.24(-1.84%) |
Feb 27, 2024 | 12.87 | 13.10 | 12.85 | 13.04 | 26,660,632 | +0.43(+3.42%) |
Feb 26, 2024 | 12.70 | 12.71 | 12.54 | 12.61 | 28,773,416 | -0.29(-2.23%) |
Feb 23, 2024 | 13.17 | 13.18 | 12.88 | 12.90 | 28,821,714 | -0.04(-0.30%) |
Feb 22, 2024 | 13.00 | 13.04 | 12.91 | 12.94 | 34,873,396 | +0.08(+0.60%) |
Feb 21, 2024 | 12.84 | 12.95 | 12.81 | 12.86 | 19,218,742 | +0.06(+0.45%) |
Feb 20, 2024 | 12.87 | 12.87 | 12.64 | 12.80 | 41,349,932 | -0.25(-1.91%) |
Feb 16, 2024 | 12.80 | 13.18 | 12.80 | 13.05 | 35,691,312 | +0.38(+3.02%) |
Feb 15, 2024 | 12.61 | 12.68 | 12.58 | 12.67 | 19,422,742 | -0.02(-0.15%) |
Feb 14, 2024 | 12.71 | 12.87 | 12.61 | 12.69 | 20,993,314 | +0.09(+0.68%) |
Feb 13, 2024 | 12.74 | 12.78 | 12.51 | 12.60 | 17,209,782 | -0.26(-2.01%) |
Feb 12, 2024 | 12.73 | 12.99 | 12.67 | 12.86 | 16,427,188 | +0.16(+1.28%) |
Feb 09, 2024 | 12.70 | 12.77 | 12.59 | 12.70 | 18,486,844 | -0.01(-0.07%) |
Feb 08, 2024 | 12.87 | 12.87 | 12.66 | 12.71 | 31,976,452 | -0.21(-1.63%) |
Feb 07, 2024 | 12.86 | 12.94 | 12.82 | 12.92 | 18,890,378 | +0.08(+0.60%) |
Feb 06, 2024 | 12.78 | 12.90 | 12.77 | 12.84 | 24,715,660 | +0.26(+2.05%) |
Feb 05, 2024 | 12.64 | 12.64 | 12.48 | 12.58 | 28,276,534 | -0.14(-1.13%) |
Feb 02, 2024 | 12.91 | 12.93 | 12.71 | 12.73 | 26,330,188 | -0.41(-3.13%) |
Feb 01, 2024 | 13.06 | 13.21 | 13.03 | 13.14 | 16,603,213 | +0.03(+0.22%) |
Jan 31, 2024 | 13.21 | 13.30 | 13.09 | 13.11 | 24,942,462 | -0.19(-1.44%) |
Jan 30, 2024 | 13.25 | 13.37 | 13.05 | 13.30 | 25,517,606 | -0.10(-0.71%) |
Jan 29, 2024 | 13.38 | 13.41 | 13.24 | 13.40 | 16,437,329 | -0.17(-1.27%) |
Jan 26, 2024 | 13.35 | 13.61 | 13.33 | 13.57 | 23,598,616 | +0.31(+2.31%) |
Jan 25, 2024 | 13.58 | 13.67 | 13.10 | 13.26 | 48,517,464 | -0.31(-2.26%) |
Jan 24, 2024 | 13.79 | 13.79 | 13.55 | 13.57 | 31,344,894 | +0.13(+1.00%) |
Jan 23, 2024 | 13.33 | 13.46 | 13.27 | 13.44 | 37,862,328 | +0.39(+3.01%) |
Jan 22, 2024 | 12.98 | 13.16 | 12.96 | 13.04 | 31,528,294 | -0.17(-1.30%) |
Jan 19, 2024 | 13.34 | 13.37 | 13.21 | 13.22 | 45,337,096 | -0.23(-1.71%) |
Jan 18, 2024 | 13.52 | 13.54 | 13.41 | 13.45 | 27,951,322 | -0.02(-0.14%) |
Jan 17, 2024 | 13.51 | 13.58 | 13.40 | 13.46 | 29,268,592 | -0.24(-1.75%) |
Jan 16, 2024 | 13.89 | 13.92 | 13.65 | 13.70 | 29,141,258 | -0.44(-3.11%) |
Jan 12, 2024 | 14.32 | 14.38 | 14.11 | 14.14 | 16,001,020 | -0.11(-0.74%) |
Jan 11, 2024 | 14.26 | 14.30 | 14.10 | 14.25 | 21,840,544 | +0.11(+0.74%) |
Jan 10, 2024 | 14.13 | 14.17 | 14.07 | 14.14 | 16,717,391 | -0.15(-1.07%) |
Jan 09, 2024 | 14.38 | 14.43 | 14.27 | 14.30 | 14,534,029 | -0.33(-2.23%) |
Jan 08, 2024 | 14.48 | 14.65 | 14.41 | 14.62 | 13,965,991 | -0.03(-0.20%) |
Jan 05, 2024 | 14.61 | 14.74 | 14.56 | 14.65 | 15,141,581 | -0.12(-0.84%) |
Jan 04, 2024 | 14.79 | 14.86 | 14.70 | 14.78 | 18,461,044 | -0.18(-1.22%) |
Jan 03, 2024 | 14.79 | 15.00 | 14.76 | 14.96 | 16,368,965 | -0.09(-0.57%) |
Jan 02, 2024 | 15.21 | 15.31 | 14.92 | 15.04 | 16,680,278 | -0.14(-0.95%) |
Dec 29, 2023 | 15.14 | 15.20 | 15.01 | 15.19 | 9,648,185 | -0.03(-0.19%) |
Dec 28, 2023 | 15.26 | 15.34 | 15.21 | 15.22 | 9,839,188 | -0.12(-0.75%) |
Dec 27, 2023 | 15.28 | 15.40 | 15.26 | 15.33 | 12,939,637 | +0.08(+0.50%) |
Dec 26, 2023 | 15.29 | 15.37 | 15.25 | 15.26 | 13,702,560 | +0.18(+1.21%) |
Dec 22, 2023 | 15.25 | 15.25 | 15.03 | 15.07 | 16,109,115 | -0.03(-0.19%) |
Dec 21, 2023 | 14.98 | 15.17 | 14.97 | 15.10 | 17,995,052 | +0.57(+3.89%) |
Dec 20, 2023 | 14.75 | 14.78 | 14.53 | 14.54 | 19,381,036 | -0.17(-1.17%) |
Dec 19, 2023 | 14.71 | 14.79 | 14.68 | 14.71 | 22,953,218 | +0.15(+1.05%) |
Dec 18, 2023 | 14.40 | 14.58 | 14.39 | 14.56 | 21,553,866 | +0.23(+1.60%) |
Dec 15, 2023 | 14.35 | 14.37 | 14.27 | 14.33 | 18,530,114 | -0.01(-0.07%) |
Dec 14, 2023 | 14.35 | 14.52 | 14.33 | 14.34 | 26,136,818 | +0.12(+0.88%) |
Dec 13, 2023 | 14.04 | 14.25 | 13.90 | 14.21 | 26,077,810 | +0.18(+1.30%) |
Dec 12, 2023 | 14.17 | 14.19 | 13.98 | 14.03 | 14,406,375 | -0.12(-0.88%) |
Dec 11, 2023 | 13.98 | 14.20 | 13.90 | 14.15 | 16,960,862 | +0.10(+0.68%) |
Dec 08, 2023 | 14.06 | 14.24 | 14.04 | 14.06 | 16,977,688 | -0.14(-1.01%) |
Dec 07, 2023 | 14.22 | 14.23 | 14.12 | 14.20 | 17,097,208 | +0.13(+0.95%) |
Dec 06, 2023 | 14.35 | 14.35 | 14.06 | 14.07 | 15,436,013 | -0.03(-0.20%) |
Dec 05, 2023 | 14.10 | 14.16 | 13.97 | 14.10 | 17,905,780 | -0.08(-0.54%) |
Dec 04, 2023 | 14.47 | 14.48 | 14.11 | 14.17 | 30,261,390 | -0.55(-3.71%) |
Dec 01, 2023 | 14.48 | 14.81 | 14.44 | 14.72 | 27,609,238 | +0.35(+2.47%) |
Nov 30, 2023 | 14.35 | 14.40 | 14.27 | 14.36 | 14,941,273 | +0.06(+0.40%) |
Nov 29, 2023 | 14.33 | 14.38 | 14.23 | 14.31 | 14,083,882 | -0.14(-0.99%) |
Nov 28, 2023 | 14.18 | 14.47 | 14.16 | 14.45 | 16,136,205 | +0.19(+1.34%) |
Nov 27, 2023 | 14.43 | 14.44 | 14.19 | 14.26 | 23,569,874 | -0.16(-1.13%) |
Nov 24, 2023 | 14.47 | 14.52 | 14.38 | 14.42 | 13,350,899 | -0.14(-0.99%) |
Nov 22, 2023 | 14.84 | 14.87 | 14.46 | 14.57 | 47,953,596 | -0.18(-1.21%) |
Nov 21, 2023 | 14.74 | 14.88 | 14.63 | 14.74 | 30,745,338 | +0.20(+1.41%) |
Nov 20, 2023 | 14.41 | 14.64 | 14.40 | 14.54 | 37,153,792 | +0.47(+3.37%) |
Nov 17, 2023 | 14.07 | 14.18 | 14.03 | 14.07 | 19,525,052 | -0.06(-0.39%) |
Nov 16, 2023 | 14.03 | 14.17 | 13.95 | 14.12 | 24,391,882 | +0.12(+0.86%) |
Nov 15, 2023 | 14.16 | 14.17 | 13.95 | 14.00 | 17,141,466 | -0.08(-0.59%) |
Nov 14, 2023 | 13.94 | 14.17 | 13.90 | 14.08 | 27,797,284 | +0.64(+4.77%) |
Nov 13, 2023 | 13.51 | 13.53 | 13.41 | 13.44 | 13,377,797 | -0.11(-0.82%) |
Nov 10, 2023 | 13.43 | 13.57 | 13.34 | 13.55 | 20,303,628 | +0.32(+2.39%) |
Nov 09, 2023 | 13.38 | 13.48 | 13.20 | 13.24 | 18,079,094 | +0.01(+0.07%) |
Nov 08, 2023 | 13.39 | 13.45 | 13.20 | 13.23 | 21,886,150 | -0.07(-0.49%) |
Nov 07, 2023 | 13.55 | 13.55 | 13.26 | 13.29 | 30,331,804 | -0.28(-2.05%) |
Nov 06, 2023 | 13.59 | 13.65 | 13.53 | 13.57 | 21,637,434 | +0.07(+0.55%) |
Nov 03, 2023 | 13.49 | 13.64 | 13.49 | 13.50 | 20,158,222 | +0.04(+0.28%) |
Nov 02, 2023 | 13.37 | 13.55 | 13.33 | 13.46 | 21,155,878 | +0.28(+2.11%) |
Nov 01, 2023 | 12.90 | 13.23 | 12.90 | 13.18 | 40,148,116 | +0.45(+3.50%) |
Oct 31, 2023 | 12.48 | 12.77 | 12.45 | 12.74 | 17,506,250 | +0.18(+1.41%) |
Oct 30, 2023 | 12.81 | 12.85 | 12.54 | 12.56 | 29,903,406 | +0.03(+0.22%) |
Oct 27, 2023 | 12.26 | 12.72 | 12.25 | 12.53 | 55,266,092 | +0.43(+3.53%) |
Oct 26, 2023 | 11.85 | 12.15 | 11.83 | 12.11 | 37,785,100 | +0.29(+2.44%) |
Oct 25, 2023 | 12.03 | 12.08 | 11.81 | 11.82 | 22,593,362 | -0.11(-0.93%) |
Oct 24, 2023 | 11.78 | 11.93 | 11.76 | 11.93 | 22,510,790 | +0.37(+3.22%) |
Oct 23, 2023 | 11.51 | 11.67 | 11.45 | 11.56 | 21,755,250 | +0.03(+0.24%) |
Oct 20, 2023 | 11.54 | 11.62 | 11.40 | 11.53 | 40,354,620 | -0.33(-2.74%) |
Oct 19, 2023 | 11.95 | 12.03 | 11.83 | 11.85 | 29,078,256 | -0.13(-1.09%) |
Oct 18, 2023 | 12.33 | 12.34 | 11.98 | 11.98 | 28,669,956 | -0.52(-4.16%) |
Oct 17, 2023 | 12.22 | 12.57 | 12.21 | 12.50 | 20,496,404 | +0.10(+0.82%) |
Oct 16, 2023 | 12.35 | 12.45 | 12.29 | 12.40 | 13,834,350 | +0.24(+1.99%) |
Oct 13, 2023 | 12.26 | 12.38 | 12.11 | 12.16 | 16,132,525 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.48 | 12.09 | 12.17 | 19,099,846 | -0.25(-2.02%) |
Oct 11, 2023 | 12.33 | 12.44 | 12.24 | 12.42 | 16,722,485 | +0.16(+1.29%) |
Oct 10, 2023 | 12.20 | 12.30 | 12.16 | 12.26 | 14,918,770 | +0.32(+2.64%) |
Oct 09, 2023 | 11.88 | 11.99 | 11.75 | 11.95 | 14,659,831 | -0.11(-0.92%) |
Oct 06, 2023 | 11.81 | 12.14 | 11.79 | 12.06 | 21,179,106 | +0.19(+1.56%) |
Oct 05, 2023 | 11.82 | 11.98 | 11.77 | 11.87 | 16,541,029 | +0.02(+0.16%) |
Oct 04, 2023 | 11.95 | 12.03 | 11.80 | 11.85 | 16,144,185 | -0.11(-0.93%) |
Oct 03, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 16,568,085 | -0.32(-2.57%) |