Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.87 | 15.15 | 14.81 | 15.12 | 1,824,695 | +0.29(+1.96%) |
May 30, 2024 | 14.63 | 14.89 | 14.55 | 14.83 | 825,523 | +0.35(+2.42%) |
May 29, 2024 | 14.55 | 14.64 | 14.35 | 14.48 | 1,674,192 | -0.25(-1.70%) |
May 28, 2024 | 15.11 | 15.22 | 14.72 | 14.73 | 1,508,974 | -0.23(-1.54%) |
May 24, 2024 | 15.09 | 15.11 | 14.81 | 14.96 | 1,349,254 | +0.06(+0.40%) |
May 23, 2024 | 15.26 | 15.33 | 14.80 | 14.90 | 2,297,031 | -0.28(-1.84%) |
May 22, 2024 | 15.58 | 15.66 | 15.12 | 15.18 | 1,516,288 | -0.46(-2.94%) |
May 21, 2024 | 15.22 | 15.72 | 15.15 | 15.64 | 1,436,051 | +0.42(+2.76%) |
May 20, 2024 | 15.50 | 15.63 | 15.20 | 15.22 | 1,258,639 | -0.32(-2.06%) |
May 17, 2024 | 15.75 | 15.87 | 15.42 | 15.54 | 1,792,775 | -0.36(-2.26%) |
May 16, 2024 | 15.81 | 16.05 | 15.81 | 15.90 | 2,204,564 | +0.14(+0.88%) |
May 15, 2024 | 16.67 | 16.71 | 15.61 | 15.76 | 3,257,538 | -0.56(-3.45%) |
May 14, 2024 | 15.58 | 16.35 | 15.48 | 16.33 | 2,811,285 | +0.98(+6.38%) |
May 13, 2024 | 15.29 | 15.52 | 15.12 | 15.35 | 1,431,605 | +0.23(+1.50%) |
May 10, 2024 | 15.57 | 15.57 | 15.05 | 15.12 | 1,525,617 | -0.21(-1.36%) |
May 09, 2024 | 15.80 | 15.97 | 15.22 | 15.33 | 3,495,130 | -0.35(-2.21%) |
May 08, 2024 | 14.95 | 15.68 | 14.90 | 15.67 | 4,346,151 | +0.58(+3.87%) |
May 07, 2024 | 14.63 | 15.25 | 14.54 | 15.09 | 3,806,204 | +0.56(+3.88%) |
May 06, 2024 | 14.35 | 14.57 | 14.06 | 14.52 | 2,427,554 | +0.39(+2.73%) |
May 03, 2024 | 14.05 | 14.16 | 13.71 | 14.14 | 2,299,760 | +0.48(+3.55%) |
May 02, 2024 | 13.57 | 13.70 | 13.34 | 13.65 | 2,407,476 | +0.34(+2.53%) |
May 01, 2024 | 13.12 | 13.63 | 12.85 | 13.32 | 4,998,754 | -0.30(-2.18%) |
Apr 30, 2024 | 15.14 | 15.27 | 13.53 | 13.61 | 7,467,063 | -2.23(-14.05%) |
Apr 29, 2024 | 15.70 | 15.89 | 15.53 | 15.84 | 1,391,865 | +0.34(+2.17%) |
Apr 26, 2024 | 15.24 | 15.60 | 15.21 | 15.50 | 1,123,284 | +0.29(+1.89%) |
Apr 25, 2024 | 15.12 | 15.35 | 15.00 | 15.22 | 1,252,182 | -0.26(-1.66%) |
Apr 24, 2024 | 15.86 | 15.94 | 15.40 | 15.47 | 1,521,699 | -0.49(-3.10%) |
Apr 23, 2024 | 15.53 | 16.22 | 15.50 | 15.97 | 1,383,605 | +0.45(+2.87%) |
Apr 22, 2024 | 15.31 | 15.60 | 15.11 | 15.52 | 1,055,142 | +0.40(+2.62%) |
Apr 19, 2024 | 15.00 | 15.32 | 14.96 | 15.13 | 1,307,517 | +0.12(+0.79%) |
Apr 18, 2024 | 15.31 | 15.44 | 14.96 | 15.01 | 1,698,031 | -0.20(-1.30%) |
Apr 17, 2024 | 15.74 | 15.85 | 15.21 | 15.21 | 1,625,514 | -0.42(-2.66%) |
Apr 16, 2024 | 15.62 | 15.81 | 15.41 | 15.62 | 1,758,589 | -0.17(-1.07%) |
Apr 15, 2024 | 15.96 | 16.12 | 15.67 | 15.79 | 2,135,965 | -0.12(-0.75%) |
Apr 12, 2024 | 15.99 | 16.10 | 15.67 | 15.91 | 1,663,758 | -0.14(-0.86%) |
Apr 11, 2024 | 15.67 | 16.12 | 15.49 | 16.05 | 1,965,370 | +0.45(+2.85%) |
Apr 10, 2024 | 15.58 | 15.77 | 15.29 | 15.60 | 1,822,983 | -0.61(-3.78%) |
Apr 09, 2024 | 16.10 | 16.22 | 15.89 | 16.22 | 1,422,333 | +0.15(+0.92%) |
Apr 08, 2024 | 15.95 | 16.25 | 15.95 | 16.07 | 1,168,175 | +0.13(+0.81%) |
Apr 05, 2024 | 15.71 | 16.04 | 15.67 | 15.94 | 1,186,610 | +0.19(+1.19%) |
Apr 04, 2024 | 16.29 | 16.43 | 15.68 | 15.75 | 978,551 | -0.26(-1.61%) |
Apr 03, 2024 | 15.95 | 16.24 | 15.83 | 16.01 | 1,404,133 | -0.04(-0.25%) |
Apr 02, 2024 | 16.23 | 16.28 | 15.86 | 16.05 | 2,179,697 | -0.56(-3.40%) |
Apr 01, 2024 | 16.98 | 17.02 | 16.53 | 16.61 | 1,035,478 | -0.44(-2.55%) |
Mar 28, 2024 | 17.00 | 17.12 | 16.85 | 17.05 | 1,476,042 | +0.14(+0.82%) |
Mar 27, 2024 | 16.71 | 16.93 | 16.71 | 16.91 | 1,333,917 | +0.42(+2.52%) |
Mar 26, 2024 | 16.61 | 16.79 | 16.41 | 16.49 | 1,344,769 | -0.04(-0.24%) |
Mar 25, 2024 | 16.86 | 16.96 | 16.51 | 16.53 | 990,172 | -0.29(-1.71%) |
Mar 22, 2024 | 17.19 | 17.30 | 16.71 | 16.82 | 1,423,341 | -0.24(-1.39%) |
Mar 21, 2024 | 17.06 | 17.45 | 16.93 | 17.06 | 2,407,227 | +0.22(+1.29%) |
Mar 20, 2024 | 16.23 | 16.87 | 16.22 | 16.84 | 1,546,469 | +0.44(+2.65%) |
Mar 19, 2024 | 16.12 | 16.50 | 16.03 | 16.40 | 1,456,517 | +0.15(+0.91%) |
Mar 18, 2024 | 16.00 | 16.27 | 15.81 | 16.26 | 1,511,023 | +0.30(+1.86%) |
Mar 15, 2024 | 15.63 | 16.03 | 15.63 | 15.96 | 2,805,421 | +0.18(+1.13%) |
Mar 14, 2024 | 16.06 | 16.18 | 15.54 | 15.78 | 2,043,643 | -0.44(-2.68%) |
Mar 13, 2024 | 15.72 | 16.33 | 15.72 | 16.22 | 2,093,750 | +0.48(+3.08%) |
Mar 12, 2024 | 15.69 | 15.91 | 15.57 | 15.73 | 1,456,828 | -0.04(-0.25%) |
Mar 11, 2024 | 16.07 | 16.14 | 15.71 | 15.77 | 1,936,488 | -0.34(-2.09%) |
Mar 08, 2024 | 16.34 | 16.57 | 16.10 | 16.11 | 1,460,987 | +0.02(+0.12%) |
Mar 07, 2024 | 16.01 | 16.12 | 15.82 | 16.09 | 1,928,446 | +0.27(+1.69%) |
Mar 06, 2024 | 16.05 | 16.15 | 15.72 | 15.82 | 1,853,134 | +0.02(+0.12%) |
Mar 05, 2024 | 16.33 | 16.43 | 15.74 | 15.80 | 2,542,912 | -0.72(-4.37%) |
Mar 04, 2024 | 16.26 | 16.64 | 16.16 | 16.52 | 1,740,744 | +0.18(+1.09%) |
Mar 01, 2024 | 16.30 | 16.45 | 16.04 | 16.35 | 2,663,137 | +0.11(+0.67%) |
Feb 29, 2024 | 16.53 | 16.58 | 15.99 | 16.24 | 3,854,351 | +0.03(+0.18%) |
Feb 28, 2024 | 15.95 | 16.53 | 15.92 | 16.21 | 2,720,258 | +0.01(+0.06%) |
Feb 27, 2024 | 16.54 | 16.54 | 16.00 | 16.20 | 2,528,584 | -0.15(-0.91%) |
Feb 26, 2024 | 16.56 | 16.73 | 16.33 | 16.35 | 1,078,770 | -0.22(-1.31%) |
Feb 23, 2024 | 16.92 | 16.95 | 16.40 | 16.56 | 1,683,034 | -0.42(-2.45%) |
Feb 22, 2024 | 17.09 | 17.31 | 16.97 | 16.98 | 1,611,274 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.22 | 16.92 | 17.03 | 1,947,037 | -0.04(-0.23%) |
Feb 20, 2024 | 16.75 | 17.08 | 16.65 | 17.07 | 1,861,498 | +0.03(+0.17%) |
Feb 16, 2024 | 16.88 | 17.50 | 16.86 | 17.04 | 2,953,234 | -0.25(-1.43%) |
Feb 15, 2024 | 16.73 | 17.32 | 16.61 | 17.29 | 3,994,679 | +0.85(+5.18%) |
Feb 14, 2024 | 16.62 | 16.66 | 16.17 | 16.43 | 3,185,614 | +0.05(+0.30%) |
Feb 13, 2024 | 15.99 | 16.40 | 15.68 | 16.39 | 3,250,385 | -0.38(-2.28%) |
Feb 12, 2024 | 16.62 | 16.78 | 16.49 | 16.77 | 2,897,151 | +0.19(+1.12%) |
Feb 09, 2024 | 16.81 | 16.90 | 16.31 | 16.58 | 3,247,377 | -0.20(-1.17%) |
Feb 08, 2024 | 16.58 | 16.80 | 16.28 | 16.78 | 3,137,507 | +0.17(+1.00%) |
Feb 07, 2024 | 15.80 | 17.00 | 15.79 | 16.61 | 3,931,383 | +0.34(+2.11%) |
Feb 06, 2024 | 15.33 | 16.31 | 15.33 | 16.27 | 3,939,286 | +0.86(+5.59%) |
Feb 05, 2024 | 14.82 | 15.61 | 14.71 | 15.41 | 2,817,909 | +0.24(+1.61%) |
Feb 02, 2024 | 15.15 | 15.35 | 14.93 | 15.16 | 1,712,411 | -0.32(-2.09%) |
Feb 01, 2024 | 15.48 | 15.53 | 14.82 | 15.48 | 2,426,748 | +0.02(+0.13%) |
Jan 31, 2024 | 15.81 | 16.09 | 15.44 | 15.46 | 1,979,572 | -0.32(-2.05%) |
Jan 30, 2024 | 16.25 | 16.38 | 15.79 | 15.79 | 1,774,068 | -0.62(-3.76%) |
Jan 29, 2024 | 16.34 | 16.45 | 16.23 | 16.40 | 1,263,504 | +0.07(+0.42%) |
Jan 26, 2024 | 16.37 | 16.46 | 16.20 | 16.34 | 1,618,968 | +0.05(+0.30%) |
Jan 25, 2024 | 16.26 | 16.49 | 16.11 | 16.29 | 1,630,715 | +0.31(+1.96%) |
Jan 24, 2024 | 16.20 | 16.35 | 15.84 | 15.97 | 2,412,558 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 16.01 | 15.58 | 15.95 | 2,331,651 | +0.26(+1.69%) |
Jan 22, 2024 | 15.49 | 15.84 | 15.38 | 15.69 | 2,021,238 | +0.35(+2.30%) |
Jan 19, 2024 | 15.07 | 15.34 | 14.78 | 15.34 | 1,795,861 | +0.38(+2.55%) |
Jan 18, 2024 | 15.17 | 15.21 | 14.71 | 14.96 | 1,752,330 | -0.09(-0.59%) |
Jan 17, 2024 | 14.86 | 15.28 | 14.70 | 15.04 | 2,274,201 | -0.19(-1.22%) |
Jan 16, 2024 | 15.12 | 15.33 | 15.02 | 15.23 | 1,525,646 | -0.14(-0.89%) |
Jan 12, 2024 | 15.59 | 15.60 | 15.15 | 15.37 | 1,025,913 | +0.12(+0.77%) |
Jan 11, 2024 | 15.22 | 15.36 | 14.99 | 15.25 | 1,289,563 | -0.14(-0.89%) |
Jan 10, 2024 | 15.09 | 15.51 | 15.06 | 15.39 | 1,176,777 | +0.27(+1.81%) |
Jan 09, 2024 | 14.78 | 15.15 | 14.67 | 15.11 | 1,501,126 | +0.04(+0.26%) |
Jan 08, 2024 | 14.61 | 15.11 | 14.59 | 15.07 | 1,319,724 | +0.43(+2.94%) |
Jan 05, 2024 | 14.42 | 14.98 | 14.36 | 14.64 | 1,073,401 | +0.00(+0.00%) |
Jan 04, 2024 | 14.47 | 14.74 | 14.41 | 14.64 | 1,364,935 | +0.06(+0.40%) |
Jan 03, 2024 | 14.95 | 15.01 | 14.44 | 14.58 | 1,899,372 | -0.65(-4.24%) |
Jan 02, 2024 | 15.02 | 15.37 | 14.86 | 15.23 | 1,439,678 | +0.12(+0.78%) |
Dec 29, 2023 | 15.49 | 15.59 | 15.10 | 15.11 | 1,915,871 | -0.50(-3.20%) |
Dec 28, 2023 | 15.26 | 15.62 | 15.26 | 15.61 | 1,423,995 | +0.24(+1.53%) |
Dec 27, 2023 | 15.30 | 15.52 | 15.18 | 15.38 | 1,179,600 | +0.04(+0.25%) |
Dec 26, 2023 | 15.18 | 15.45 | 15.05 | 15.34 | 969,550 | +0.24(+1.62%) |
Dec 22, 2023 | 15.42 | 15.56 | 15.04 | 15.09 | 1,476,580 | -0.21(-1.34%) |
Dec 21, 2023 | 15.26 | 15.47 | 15.04 | 15.30 | 1,714,803 | +0.32(+2.16%) |
Dec 20, 2023 | 15.28 | 15.56 | 14.93 | 14.97 | 2,131,842 | -0.35(-2.30%) |
Dec 19, 2023 | 15.45 | 15.65 | 15.32 | 15.33 | 2,074,438 | +0.02(+0.13%) |
Dec 18, 2023 | 15.69 | 15.85 | 15.26 | 15.31 | 2,140,392 | -0.36(-2.31%) |
Dec 15, 2023 | 16.09 | 16.12 | 15.56 | 15.67 | 6,321,901 | -0.39(-2.44%) |
Dec 14, 2023 | 14.69 | 16.20 | 14.61 | 16.06 | 7,791,774 | +1.78(+12.48%) |
Dec 13, 2023 | 13.21 | 14.57 | 13.15 | 14.28 | 4,620,225 | +1.06(+8.00%) |
Dec 12, 2023 | 13.33 | 13.38 | 13.17 | 13.22 | 2,230,820 | -0.11(-0.81%) |
Dec 11, 2023 | 13.06 | 13.39 | 12.97 | 13.33 | 1,474,676 | +0.22(+1.64%) |
Dec 08, 2023 | 12.83 | 13.16 | 12.75 | 13.11 | 2,007,178 | +0.22(+1.67%) |
Dec 07, 2023 | 12.52 | 12.91 | 12.40 | 12.90 | 2,562,109 | +0.39(+3.13%) |
Dec 06, 2023 | 12.42 | 12.71 | 12.36 | 12.51 | 2,086,405 | +0.26(+2.16%) |
Dec 05, 2023 | 12.19 | 12.31 | 12.00 | 12.24 | 1,410,407 | +0.02(+0.16%) |
Dec 04, 2023 | 11.76 | 12.24 | 11.69 | 12.22 | 1,733,034 | +0.34(+2.89%) |
Dec 01, 2023 | 11.19 | 11.98 | 11.14 | 11.88 | 2,344,487 | +0.65(+5.75%) |
Nov 30, 2023 | 11.17 | 11.33 | 11.07 | 11.23 | 1,338,810 | +0.11(+0.97%) |
Nov 29, 2023 | 11.26 | 11.60 | 11.13 | 11.13 | 1,306,812 | +0.01(+0.09%) |
Nov 28, 2023 | 10.78 | 11.12 | 10.64 | 11.12 | 1,300,439 | +0.30(+2.81%) |
Nov 27, 2023 | 10.70 | 10.87 | 10.53 | 10.81 | 1,756,271 | +0.05(+0.45%) |
Nov 24, 2023 | 10.76 | 10.80 | 10.64 | 10.76 | 512,107 | +0.03(+0.27%) |
Nov 22, 2023 | 10.87 | 10.92 | 10.70 | 10.73 | 1,131,706 | -0.02(-0.18%) |
Nov 21, 2023 | 10.90 | 10.95 | 10.75 | 10.75 | 1,045,993 | -0.37(-3.35%) |
Nov 20, 2023 | 11.10 | 11.13 | 10.88 | 11.13 | 929,149 | +0.04(+0.35%) |
Nov 17, 2023 | 11.17 | 11.21 | 11.01 | 11.09 | 1,683,168 | +0.12(+1.07%) |
Nov 16, 2023 | 11.40 | 11.40 | 10.85 | 10.97 | 1,446,032 | -0.44(-3.86%) |
Nov 15, 2023 | 11.09 | 11.55 | 11.09 | 11.41 | 3,435,346 | +0.25(+2.28%) |
Nov 14, 2023 | 10.43 | 11.16 | 10.39 | 11.16 | 3,894,044 | +1.27(+12.88%) |
Nov 13, 2023 | 10.01 | 10.05 | 9.794 | 9.882 | 1,177,206 | -0.24(-2.32%) |
Nov 10, 2023 | 9.902 | 10.16 | 9.696 | 10.12 | 1,826,355 | +0.37(+3.82%) |
Nov 09, 2023 | 10.12 | 10.12 | 9.706 | 9.745 | 1,662,740 | -0.26(-2.64%) |
Nov 08, 2023 | 10.21 | 10.21 | 9.960 | 10.01 | 1,573,227 | -0.18(-1.73%) |
Nov 07, 2023 | 10.19 | 10.20 | 10.02 | 10.19 | 1,273,442 | +0.00(+0.00%) |
Nov 06, 2023 | 10.75 | 10.75 | 10.13 | 10.19 | 2,071,562 | -0.63(-5.79%) |
Nov 03, 2023 | 10.41 | 10.87 | 10.35 | 10.81 | 1,887,680 | +0.75(+7.47%) |
Nov 02, 2023 | 9.781 | 10.10 | 9.704 | 10.06 | 1,756,723 | +0.61(+6.42%) |