Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 10.79 | 10.90 | 10.72 | 10.80 | 5,150,932 | -0.24(-2.17%) |
Jun 11, 2024 | 11.16 | 11.31 | 10.99 | 11.04 | 3,074,076 | -0.01(-0.09%) |
Jun 10, 2024 | 11.20 | 11.26 | 10.98 | 11.05 | 3,537,634 | +0.03(+0.27%) |
Jun 07, 2024 | 11.14 | 11.20 | 10.95 | 11.02 | 2,507,698 | -0.11(-0.99%) |
Jun 06, 2024 | 11.16 | 11.29 | 11.10 | 11.13 | 3,432,462 | -0.08(-0.71%) |
Jun 05, 2024 | 11.30 | 11.54 | 11.18 | 11.21 | 2,646,291 | -0.23(-2.01%) |
Jun 04, 2024 | 11.55 | 11.77 | 11.39 | 11.44 | 3,255,357 | +0.06(+0.53%) |
Jun 03, 2024 | 11.30 | 11.81 | 11.29 | 11.38 | 3,925,331 | -0.06(-0.52%) |
May 31, 2024 | 11.61 | 12.12 | 11.41 | 11.44 | 5,898,808 | -0.38(-3.21%) |
May 30, 2024 | 11.87 | 12.04 | 11.60 | 11.82 | 4,022,401 | -0.02(-0.17%) |
May 29, 2024 | 11.93 | 11.96 | 11.65 | 11.84 | 4,077,520 | +0.42(+3.68%) |
May 28, 2024 | 11.14 | 11.60 | 11.11 | 11.42 | 5,674,568 | +0.28(+2.51%) |
May 24, 2024 | 11.43 | 11.45 | 11.11 | 11.14 | 3,861,505 | -0.39(-3.38%) |
May 23, 2024 | 11.10 | 11.64 | 11.06 | 11.53 | 8,241,029 | +0.15(+1.32%) |
May 22, 2024 | 11.17 | 11.47 | 11.04 | 11.38 | 5,424,419 | +0.28(+2.52%) |
May 21, 2024 | 11.36 | 11.36 | 11.07 | 11.10 | 3,298,773 | -0.26(-2.29%) |
May 20, 2024 | 11.30 | 11.39 | 11.19 | 11.36 | 2,999,933 | +0.03(+0.26%) |
May 17, 2024 | 11.44 | 11.48 | 11.27 | 11.33 | 2,665,083 | -0.10(-0.87%) |
May 16, 2024 | 11.44 | 11.56 | 11.41 | 11.43 | 2,836,058 | +0.00(+0.00%) |
May 15, 2024 | 11.65 | 11.78 | 11.43 | 11.43 | 3,354,321 | -0.49(-4.11%) |
May 14, 2024 | 12.10 | 12.20 | 11.86 | 11.92 | 2,343,527 | -0.23(-1.89%) |
May 13, 2024 | 11.97 | 12.20 | 11.94 | 12.15 | 2,850,963 | +0.16(+1.33%) |
May 10, 2024 | 12.12 | 12.18 | 11.97 | 11.99 | 2,441,408 | -0.15(-1.24%) |
May 09, 2024 | 12.22 | 12.32 | 12.13 | 12.14 | 2,012,338 | -0.07(-0.57%) |
May 08, 2024 | 12.33 | 12.35 | 12.19 | 12.21 | 1,690,130 | -0.11(-0.89%) |
May 07, 2024 | 12.30 | 12.43 | 12.30 | 12.32 | 2,568,697 | -0.05(-0.40%) |
May 06, 2024 | 12.51 | 12.53 | 12.37 | 12.37 | 1,702,386 | -0.32(-2.52%) |
May 03, 2024 | 12.70 | 12.95 | 12.64 | 12.69 | 3,869,593 | -0.45(-3.42%) |
May 02, 2024 | 13.30 | 13.68 | 13.09 | 13.14 | 3,193,440 | -0.43(-3.17%) |
May 01, 2024 | 13.67 | 13.78 | 13.01 | 13.57 | 6,579,362 | +0.03(+0.22%) |
Apr 30, 2024 | 13.23 | 13.55 | 13.02 | 13.54 | 3,717,602 | +0.37(+2.81%) |
Apr 29, 2024 | 13.24 | 13.40 | 13.03 | 13.17 | 2,499,068 | -0.18(-1.35%) |
Apr 26, 2024 | 13.42 | 13.53 | 13.29 | 13.35 | 2,847,331 | -0.45(-3.26%) |
Apr 25, 2024 | 14.26 | 14.46 | 13.72 | 13.80 | 6,250,589 | +0.30(+2.22%) |
Apr 24, 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 4,228,234 | -0.12(-0.88%) |
Apr 23, 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 3,546,651 | -0.58(-4.08%) |
Apr 22, 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 4,973,591 | -1.16(-7.55%) |
Apr 19, 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 8,752,573 | +0.36(+2.40%) |
Apr 18, 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 6,557,804 | +0.13(+0.87%) |
Apr 17, 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 7,640,644 | -0.14(-0.93%) |
Apr 16, 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 11,551,194 | -0.52(-3.35%) |
Apr 15, 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 14,083,890 | +0.83(+5.65%) |
Apr 12, 2024 | 14.17 | 15.40 | 14.14 | 14.70 | 12,942,400 | +1.19(+8.81%) |
Apr 11, 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 6,264,790 | -0.26(-1.89%) |
Apr 10, 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 10,060,303 | +0.21(+1.55%) |
Apr 09, 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 6,862,165 | -0.06(-0.44%) |
Apr 08, 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 4,417,839 | -0.57(-4.02%) |
Apr 05, 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 8,159,906 | +0.27(+1.94%) |
Apr 04, 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 9,788,930 | +0.60(+4.50%) |
Apr 03, 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 4,276,649 | -0.06(-0.45%) |
Apr 02, 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 8,655,057 | +0.35(+2.69%) |
Apr 01, 2024 | 12.92 | 13.25 | 12.85 | 13.03 | 4,389,376 | +0.07(+0.54%) |
Mar 28, 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 3,708,371 | +0.28(+2.21%) |
Mar 27, 2024 | 12.76 | 12.87 | 12.68 | 12.68 | 2,965,683 | -0.25(-1.93%) |
Mar 26, 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 2,920,784 | -0.05(-0.39%) |
Mar 25, 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 2,569,833 | -0.09(-0.69%) |
Mar 22, 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 2,881,268 | +0.07(+0.54%) |
Mar 21, 2024 | 12.94 | 13.17 | 12.88 | 13.00 | 3,796,728 | -0.07(-0.54%) |
Mar 20, 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 7,464,263 | -0.35(-2.61%) |
Mar 19, 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 4,520,620 | -0.36(-2.61%) |
Mar 18, 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 4,088,753 | -0.30(-2.13%) |
Mar 15, 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 6,752,737 | +0.25(+1.81%) |
Mar 14, 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 6,692,226 | +0.37(+2.75%) |
Mar 13, 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 2,560,904 | -0.09(-0.66%) |
Mar 12, 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 5,322,006 | -0.71(-4.98%) |
Mar 11, 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 5,780,127 | -0.14(-0.97%) |
Mar 08, 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 6,728,242 | +0.38(+2.71%) |
Mar 07, 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 3,473,065 | -0.10(-0.71%) |
Mar 06, 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 5,666,470 | +0.07(+0.50%) |
Mar 05, 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 7,238,751 | +0.54(+4.00%) |
Mar 04, 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 1,764,042 | -0.01(-0.07%) |
Mar 01, 2024 | 13.37 | 13.60 | 13.28 | 13.52 | 3,905,882 | +0.03(+0.22%) |
Feb 29, 2024 | 13.46 | 13.80 | 13.43 | 13.49 | 3,338,609 | -0.19(-1.39%) |
Feb 28, 2024 | 13.59 | 13.78 | 13.52 | 13.68 | 3,136,929 | +0.21(+1.56%) |
Feb 27, 2024 | 13.59 | 13.62 | 13.44 | 13.47 | 1,782,414 | -0.23(-1.68%) |
Feb 26, 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 2,056,401 | -0.14(-1.01%) |
Feb 23, 2024 | 14.15 | 14.24 | 13.83 | 13.84 | 2,792,066 | -0.56(-3.89%) |
Feb 22, 2024 | 14.11 | 14.41 | 13.93 | 14.40 | 4,948,423 | -0.30(-2.04%) |
Feb 21, 2024 | 14.88 | 15.02 | 14.63 | 14.70 | 3,938,844 | -0.06(-0.41%) |
Feb 20, 2024 | 14.55 | 15.18 | 14.48 | 14.76 | 5,054,987 | +0.43(+3.00%) |
Feb 16, 2024 | 14.45 | 14.57 | 14.06 | 14.33 | 4,917,422 | -0.02(-0.14%) |
Feb 15, 2024 | 14.31 | 14.65 | 14.24 | 14.35 | 3,664,751 | -0.12(-0.83%) |
Feb 14, 2024 | 14.67 | 15.00 | 14.41 | 14.47 | 6,942,815 | -0.83(-5.42%) |
Feb 13, 2024 | 14.74 | 16.24 | 14.60 | 15.30 | 10,554,079 | +1.05(+7.37%) |
Feb 12, 2024 | 13.88 | 14.41 | 13.84 | 14.25 | 4,053,257 | +0.25(+1.79%) |
Feb 09, 2024 | 13.80 | 14.01 | 13.69 | 14.00 | 2,447,279 | +0.13(+0.94%) |
Feb 08, 2024 | 13.90 | 14.11 | 13.82 | 13.87 | 1,722,044 | -0.07(-0.50%) |
Feb 07, 2024 | 13.87 | 14.06 | 13.84 | 13.94 | 2,361,578 | -0.07(-0.50%) |
Feb 06, 2024 | 14.20 | 14.37 | 13.97 | 14.01 | 2,305,364 | -0.36(-2.51%) |
Feb 05, 2024 | 14.79 | 15.10 | 14.30 | 14.37 | 2,848,337 | -0.53(-3.56%) |
Feb 02, 2024 | 14.87 | 15.04 | 14.65 | 14.90 | 3,174,799 | -0.04(-0.27%) |
Feb 01, 2024 | 14.87 | 15.22 | 14.65 | 14.94 | 4,055,822 | -0.14(-0.93%) |
Jan 31, 2024 | 14.40 | 15.20 | 14.33 | 15.08 | 8,136,918 | +0.74(+5.16%) |
Jan 30, 2024 | 14.49 | 14.51 | 14.30 | 14.34 | 2,259,101 | -0.27(-1.85%) |
Jan 29, 2024 | 14.49 | 14.73 | 14.43 | 14.61 | 2,442,342 | +0.18(+1.25%) |
Jan 26, 2024 | 14.52 | 14.64 | 14.28 | 14.43 | 2,261,342 | -0.16(-1.10%) |
Jan 25, 2024 | 14.34 | 14.61 | 14.28 | 14.59 | 2,573,350 | +0.17(+1.18%) |
Jan 24, 2024 | 13.90 | 14.42 | 13.88 | 14.42 | 3,977,127 | +0.37(+2.63%) |
Jan 23, 2024 | 14.28 | 14.29 | 14.02 | 14.05 | 2,095,257 | -0.37(-2.57%) |
Jan 22, 2024 | 14.75 | 14.86 | 14.39 | 14.42 | 2,551,912 | -0.52(-3.48%) |
Jan 19, 2024 | 15.03 | 15.12 | 14.82 | 14.94 | 3,370,363 | -0.36(-2.35%) |
Jan 18, 2024 | 15.48 | 15.84 | 15.26 | 15.30 | 2,826,773 | -0.58(-3.65%) |
Jan 17, 2024 | 15.80 | 16.24 | 15.50 | 15.88 | 5,581,012 | +0.58(+3.79%) |
Jan 16, 2024 | 15.18 | 15.63 | 14.97 | 15.30 | 5,114,618 | +0.49(+3.31%) |
Jan 12, 2024 | 14.50 | 14.85 | 14.48 | 14.81 | 4,017,386 | +0.23(+1.58%) |
Jan 11, 2024 | 14.41 | 15.08 | 14.39 | 14.58 | 4,603,300 | -0.06(-0.41%) |
Jan 10, 2024 | 14.69 | 14.75 | 14.56 | 14.64 | 2,194,454 | -0.15(-1.01%) |
Jan 09, 2024 | 15.31 | 15.31 | 14.75 | 14.79 | 2,720,644 | -0.33(-2.18%) |
Jan 08, 2024 | 15.50 | 15.56 | 14.95 | 15.12 | 2,577,706 | -0.38(-2.45%) |
Jan 05, 2024 | 15.88 | 15.90 | 15.36 | 15.50 | 4,131,111 | -0.53(-3.31%) |
Jan 04, 2024 | 16.07 | 16.10 | 15.71 | 16.03 | 3,115,875 | -0.02(-0.12%) |
Jan 03, 2024 | 15.77 | 16.29 | 15.53 | 16.05 | 5,886,296 | +0.54(+3.48%) |
Jan 02, 2024 | 15.90 | 16.16 | 15.38 | 15.51 | 5,712,746 | +0.00(+0.00%) |
Dec 29, 2023 | 15.41 | 15.86 | 15.35 | 15.51 | 3,763,928 | +0.06(+0.39%) |
Dec 28, 2023 | 15.42 | 15.65 | 15.37 | 15.45 | 2,550,158 | -0.03(-0.16%) |
Dec 27, 2023 | 16.01 | 16.02 | 15.46 | 15.47 | 2,921,779 | -0.65(-4.03%) |
Dec 26, 2023 | 16.54 | 16.62 | 16.11 | 16.12 | 1,533,483 | -0.45(-2.74%) |
Dec 22, 2023 | 16.90 | 17.28 | 16.56 | 16.58 | 3,277,761 | -0.39(-2.30%) |
Dec 21, 2023 | 17.12 | 17.53 | 16.84 | 16.97 | 5,299,975 | -0.43(-2.47%) |
Dec 20, 2023 | 16.34 | 17.59 | 16.21 | 17.40 | 5,896,474 | +1.01(+6.16%) |
Dec 19, 2023 | 16.25 | 16.42 | 16.16 | 16.39 | 1,930,160 | +0.25(+1.55%) |
Dec 18, 2023 | 16.09 | 16.20 | 16.04 | 16.14 | 2,057,599 | +0.04(+0.25%) |
Dec 15, 2023 | 15.66 | 16.17 | 15.59 | 16.10 | 3,507,386 | +0.49(+3.14%) |
Dec 14, 2023 | 15.51 | 16.07 | 15.49 | 15.61 | 3,553,587 | -0.06(-0.38%) |
Dec 13, 2023 | 15.80 | 16.02 | 15.59 | 15.67 | 3,359,968 | -0.21(-1.32%) |
Dec 12, 2023 | 16.13 | 16.20 | 15.76 | 15.88 | 2,820,357 | -0.46(-2.82%) |
Dec 11, 2023 | 16.67 | 16.70 | 16.31 | 16.34 | 1,490,404 | -0.36(-2.16%) |
Dec 08, 2023 | 17.09 | 17.09 | 16.68 | 16.70 | 2,257,535 | -0.50(-2.91%) |
Dec 07, 2023 | 17.15 | 17.31 | 17.09 | 17.20 | 1,377,957 | +0.00(+0.00%) |
Dec 06, 2023 | 16.91 | 17.32 | 16.84 | 17.20 | 2,004,865 | +0.11(+0.64%) |
Dec 05, 2023 | 17.32 | 17.34 | 17.09 | 17.09 | 2,106,578 | -0.16(-0.93%) |
Dec 04, 2023 | 17.45 | 17.78 | 17.21 | 17.25 | 3,087,646 | +0.10(+0.58%) |
Dec 01, 2023 | 17.20 | 17.25 | 16.97 | 17.15 | 2,601,187 | -0.11(-0.64%) |
Nov 30, 2023 | 17.42 | 17.64 | 17.21 | 17.26 | 2,641,830 | -0.28(-1.60%) |
Nov 29, 2023 | 17.10 | 17.60 | 17.09 | 17.54 | 2,811,542 | +0.26(+1.50%) |
Nov 28, 2023 | 17.45 | 17.57 | 17.17 | 17.28 | 2,312,757 | -0.21(-1.20%) |
Nov 27, 2023 | 17.53 | 17.55 | 17.39 | 17.49 | 1,909,977 | +0.10(+0.58%) |
Nov 24, 2023 | 18.05 | 18.10 | 17.32 | 17.39 | 1,316,249 | -0.78(-4.29%) |
Nov 22, 2023 | 17.80 | 18.34 | 17.75 | 18.17 | 2,979,846 | +0.17(+0.94%) |
Nov 21, 2023 | 18.47 | 18.47 | 17.95 | 18.00 | 2,633,578 | -0.39(-2.12%) |
Nov 20, 2023 | 18.44 | 18.45 | 18.19 | 18.39 | 2,328,873 | -0.14(-0.76%) |
Nov 17, 2023 | 18.74 | 18.89 | 18.46 | 18.53 | 2,215,108 | -0.28(-1.49%) |
Nov 16, 2023 | 19.11 | 19.20 | 18.79 | 18.81 | 3,205,818 | -0.29(-1.52%) |
Nov 15, 2023 | 19.24 | 19.36 | 19.04 | 19.10 | 2,800,358 | -0.43(-2.20%) |
Nov 14, 2023 | 18.99 | 19.57 | 18.93 | 19.53 | 3,339,813 | -0.20(-1.01%) |
Nov 13, 2023 | 20.02 | 20.14 | 19.49 | 19.73 | 3,429,797 | -0.15(-0.75%) |
Nov 10, 2023 | 20.41 | 20.42 | 19.72 | 19.88 | 4,429,470 | -0.89(-4.29%) |
Nov 09, 2023 | 19.77 | 20.94 | 19.72 | 20.77 | 4,909,367 | +0.79(+3.95%) |
Nov 08, 2023 | 20.10 | 20.59 | 19.89 | 19.98 | 3,022,446 | -0.36(-1.77%) |
Nov 07, 2023 | 20.42 | 20.61 | 20.22 | 20.34 | 2,944,444 | -0.11(-0.54%) |
Nov 06, 2023 | 20.90 | 21.05 | 20.43 | 20.45 | 2,826,921 | -0.70(-3.31%) |
Nov 03, 2023 | 21.31 | 21.42 | 21.00 | 21.15 | 2,042,230 | -0.51(-2.35%) |
Nov 02, 2023 | 21.91 | 22.27 | 21.63 | 21.66 | 2,354,682 | -0.74(-3.30%) |