Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 20.41 | 20.49 | 20.08 | 20.12 | 1,104,055 | -0.21(-1.03%) |
Jun 10, 2024 | 19.91 | 20.49 | 19.53 | 20.33 | 852,327 | +0.39(+1.96%) |
Jun 07, 2024 | 19.86 | 20.57 | 19.86 | 19.94 | 913,340 | -0.22(-1.09%) |
Jun 06, 2024 | 19.52 | 20.35 | 19.51 | 20.16 | 915,395 | +0.68(+3.49%) |
Jun 05, 2024 | 19.41 | 19.96 | 19.30 | 19.48 | 1,363,011 | +0.33(+1.72%) |
Jun 04, 2024 | 19.40 | 19.50 | 19.02 | 19.15 | 727,107 | -0.25(-1.29%) |
Jun 03, 2024 | 19.75 | 19.75 | 19.13 | 19.40 | 677,364 | +0.08(+0.41%) |
May 31, 2024 | 19.34 | 19.61 | 19.16 | 19.32 | 1,423,675 | -0.31(-1.58%) |
May 30, 2024 | 19.61 | 20.04 | 19.43 | 19.63 | 2,004,827 | -0.31(-1.55%) |
May 29, 2024 | 19.50 | 20.10 | 19.28 | 19.94 | 942,129 | +0.04(+0.20%) |
May 28, 2024 | 19.94 | 20.19 | 19.58 | 19.90 | 754,552 | -0.09(-0.45%) |
May 24, 2024 | 19.85 | 20.07 | 19.85 | 19.99 | 1,018,880 | -0.05(-0.25%) |
May 23, 2024 | 20.18 | 20.55 | 19.76 | 20.04 | 1,059,511 | -0.41(-2.00%) |
May 22, 2024 | 20.50 | 20.63 | 20.18 | 20.45 | 1,211,406 | -0.06(-0.29%) |
May 21, 2024 | 20.51 | 21.05 | 20.40 | 20.51 | 1,706,350 | +0.00(+0.00%) |
May 20, 2024 | 21.29 | 21.34 | 20.47 | 20.51 | 1,632,025 | -0.79(-3.71%) |
May 17, 2024 | 21.36 | 21.57 | 21.16 | 21.30 | 1,340,802 | -0.17(-0.79%) |
May 16, 2024 | 21.00 | 21.53 | 20.94 | 21.47 | 1,038,014 | +0.60(+2.87%) |
May 15, 2024 | 20.80 | 20.90 | 20.46 | 20.87 | 673,799 | +0.16(+0.77%) |
May 14, 2024 | 20.77 | 20.77 | 20.30 | 20.71 | 935,191 | -0.27(-1.29%) |
May 13, 2024 | 20.88 | 21.26 | 20.72 | 20.98 | 704,990 | +0.31(+1.50%) |
May 10, 2024 | 21.00 | 21.49 | 20.56 | 20.67 | 693,198 | -0.23(-1.10%) |
May 09, 2024 | 20.20 | 20.99 | 20.20 | 20.90 | 1,021,874 | +0.99(+4.97%) |
May 08, 2024 | 19.87 | 20.11 | 19.71 | 19.91 | 801,931 | +0.00(+0.00%) |
May 07, 2024 | 19.50 | 20.04 | 19.41 | 19.91 | 2,190,342 | +0.32(+1.63%) |
May 06, 2024 | 19.50 | 19.70 | 19.17 | 19.59 | 900,753 | +0.09(+0.46%) |
May 03, 2024 | 19.89 | 20.01 | 19.41 | 19.50 | 1,511,925 | -0.38(-1.91%) |
May 02, 2024 | 19.20 | 20.07 | 18.81 | 19.88 | 1,272,219 | +1.31(+7.05%) |
May 01, 2024 | 18.37 | 18.82 | 18.25 | 18.57 | 593,289 | +0.28(+1.53%) |
Apr 30, 2024 | 18.38 | 18.59 | 18.15 | 18.29 | 1,127,714 | -0.27(-1.45%) |
Apr 29, 2024 | 18.52 | 18.91 | 18.36 | 18.56 | 1,336,109 | +0.04(+0.22%) |
Apr 26, 2024 | 19.21 | 19.59 | 18.48 | 18.52 | 1,469,937 | -0.35(-1.85%) |
Apr 25, 2024 | 18.62 | 18.92 | 18.24 | 18.87 | 1,455,057 | +0.14(+0.75%) |
Apr 24, 2024 | 18.73 | 19.11 | 18.52 | 18.73 | 1,104,527 | +0.22(+1.19%) |
Apr 23, 2024 | 18.40 | 18.83 | 18.29 | 18.51 | 1,021,534 | +0.22(+1.20%) |
Apr 22, 2024 | 18.15 | 18.45 | 17.95 | 18.29 | 1,061,436 | +0.27(+1.50%) |
Apr 19, 2024 | 17.99 | 18.18 | 17.96 | 18.02 | 959,799 | +0.00(+0.00%) |
Apr 18, 2024 | 18.09 | 18.43 | 17.99 | 18.02 | 989,922 | +0.18(+1.01%) |
Apr 17, 2024 | 18.05 | 18.18 | 17.83 | 17.84 | 1,137,003 | -0.04(-0.22%) |
Apr 16, 2024 | 18.25 | 18.25 | 17.76 | 17.88 | 822,283 | -0.47(-2.56%) |
Apr 15, 2024 | 18.92 | 19.12 | 18.27 | 18.35 | 1,312,306 | -0.19(-1.02%) |
Apr 12, 2024 | 19.25 | 19.39 | 18.52 | 18.54 | 992,112 | -0.88(-4.53%) |
Apr 11, 2024 | 19.61 | 20.02 | 19.36 | 19.42 | 816,736 | +0.10(+0.50%) |
Apr 10, 2024 | 19.39 | 19.85 | 19.19 | 19.32 | 708,628 | -0.09(-0.45%) |
Apr 09, 2024 | 19.16 | 19.57 | 19.16 | 19.41 | 776,527 | +0.38(+1.99%) |
Apr 08, 2024 | 18.72 | 19.21 | 18.71 | 19.03 | 735,235 | +0.31(+1.66%) |
Apr 05, 2024 | 18.30 | 18.91 | 18.24 | 18.72 | 1,270,165 | +0.25(+1.37%) |
Apr 04, 2024 | 19.31 | 19.36 | 18.36 | 18.47 | 970,852 | -0.72(-3.75%) |
Apr 03, 2024 | 19.03 | 19.26 | 18.85 | 19.19 | 1,308,301 | +0.14(+0.71%) |
Apr 02, 2024 | 18.28 | 19.09 | 18.13 | 19.05 | 1,200,300 | +0.91(+5.03%) |
Apr 01, 2024 | 18.06 | 18.45 | 18.04 | 18.14 | 936,186 | +0.24(+1.36%) |
Mar 28, 2024 | 17.58 | 17.88 | 17.88 | 17.90 | 1,040,573 | +0.22(+1.26%) |
Mar 27, 2024 | 17.72 | 18.00 | 17.66 | 17.67 | 692,694 | -0.30(-1.67%) |
Mar 26, 2024 | 17.71 | 18.20 | 17.67 | 17.97 | 753,525 | +0.10(+0.54%) |
Mar 25, 2024 | 18.00 | 18.53 | 17.72 | 17.88 | 1,067,257 | -0.53(-2.90%) |
Mar 22, 2024 | 18.79 | 18.83 | 18.20 | 18.41 | 1,326,573 | -0.62(-3.27%) |
Mar 21, 2024 | 19.37 | 19.66 | 18.71 | 19.03 | 1,772,583 | -0.29(-1.51%) |
Mar 20, 2024 | 18.17 | 19.32 | 18.14 | 19.32 | 2,538,572 | +1.39(+7.74%) |
Mar 19, 2024 | 17.82 | 18.02 | 17.66 | 17.93 | 1,304,410 | +0.00(+0.00%) |
Mar 18, 2024 | 17.87 | 17.98 | 17.53 | 17.93 | 1,770,898 | +0.16(+0.87%) |
Mar 15, 2024 | 18.35 | 18.38 | 17.71 | 17.78 | 3,291,695 | -0.28(-1.56%) |
Mar 14, 2024 | 17.44 | 18.14 | 17.02 | 18.06 | 4,190,379 | +0.23(+1.31%) |
Mar 13, 2024 | 16.02 | 18.53 | 16.02 | 17.83 | 4,675,467 | +2.00(+12.64%) |
Mar 12, 2024 | 15.17 | 16.15 | 15.05 | 15.83 | 1,846,288 | +1.07(+7.24%) |
Mar 11, 2024 | 15.20 | 15.52 | 14.75 | 14.76 | 1,306,513 | -0.22(-1.49%) |
Mar 08, 2024 | 14.92 | 15.20 | 14.72 | 14.98 | 1,101,128 | +0.23(+1.58%) |
Mar 07, 2024 | 14.95 | 15.17 | 14.70 | 14.75 | 1,391,948 | -0.29(-1.94%) |
Mar 06, 2024 | 15.21 | 15.61 | 15.00 | 15.04 | 1,804,870 | +0.23(+1.57%) |
Mar 05, 2024 | 14.84 | 15.05 | 14.63 | 14.81 | 1,638,952 | -0.09(-0.59%) |
Mar 04, 2024 | 15.53 | 15.59 | 14.84 | 14.90 | 687,499 | -0.54(-3.49%) |
Mar 01, 2024 | 15.17 | 15.69 | 15.17 | 15.43 | 587,583 | +0.43(+2.88%) |
Feb 29, 2024 | 15.24 | 15.51 | 15.00 | 15.00 | 1,482,258 | -0.05(-0.32%) |
Feb 28, 2024 | 14.99 | 15.21 | 14.97 | 15.05 | 310,069 | -0.26(-1.71%) |
Feb 27, 2024 | 15.23 | 15.48 | 15.01 | 15.31 | 476,845 | +0.37(+2.47%) |
Feb 26, 2024 | 15.24 | 15.36 | 14.76 | 14.94 | 568,295 | -0.35(-2.29%) |
Feb 23, 2024 | 15.09 | 15.45 | 14.99 | 15.29 | 505,325 | +0.27(+1.81%) |
Feb 22, 2024 | 15.05 | 15.33 | 14.98 | 15.02 | 3,798,162 | +0.07(+0.45%) |
Feb 21, 2024 | 14.77 | 15.34 | 14.77 | 14.95 | 774,950 | +0.18(+1.25%) |
Feb 20, 2024 | 14.76 | 14.89 | 14.45 | 14.77 | 1,044,788 | +0.00(+0.00%) |
Feb 16, 2024 | 14.86 | 15.00 | 14.76 | 14.77 | 768,303 | -0.01(-0.07%) |
Feb 15, 2024 | 14.87 | 15.10 | 14.76 | 14.78 | 610,377 | -0.09(-0.59%) |
Feb 14, 2024 | 14.87 | 14.96 | 14.55 | 14.87 | 1,056,223 | +0.26(+1.80%) |
Feb 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 884,960 | +0.18(+1.28%) |
Feb 12, 2024 | 13.88 | 14.56 | 13.88 | 14.42 | 410,693 | +0.59(+4.28%) |
Feb 09, 2024 | 13.81 | 14.05 | 13.41 | 13.83 | 746,802 | +0.12(+0.85%) |
Feb 08, 2024 | 13.99 | 14.03 | 13.68 | 13.71 | 966,297 | -0.39(-2.75%) |
Feb 07, 2024 | 14.24 | 14.38 | 14.03 | 14.10 | 1,162,348 | -0.41(-2.81%) |
Feb 06, 2024 | 14.04 | 14.56 | 13.97 | 14.51 | 863,909 | +1.13(+8.42%) |
Feb 05, 2024 | 13.52 | 13.69 | 13.31 | 13.38 | 429,918 | -0.09(-0.65%) |
Feb 02, 2024 | 13.64 | 13.69 | 13.43 | 13.47 | 761,071 | -0.48(-3.41%) |
Feb 01, 2024 | 14.08 | 14.25 | 13.83 | 13.94 | 533,377 | +0.01(+0.07%) |
Jan 31, 2024 | 13.55 | 14.33 | 13.55 | 13.93 | 967,046 | +0.34(+2.50%) |
Jan 30, 2024 | 13.45 | 13.82 | 13.45 | 13.59 | 964,962 | -0.14(-0.99%) |
Jan 29, 2024 | 14.25 | 14.30 | 13.61 | 13.73 | 1,176,501 | -0.50(-3.55%) |
Jan 26, 2024 | 14.19 | 14.47 | 14.09 | 14.23 | 994,697 | -0.17(-1.21%) |
Jan 25, 2024 | 14.79 | 14.83 | 14.35 | 14.41 | 756,034 | -0.24(-1.66%) |
Jan 24, 2024 | 14.56 | 14.82 | 14.47 | 14.65 | 1,136,668 | +0.41(+2.86%) |
Jan 23, 2024 | 13.84 | 14.36 | 13.84 | 14.24 | 1,710,440 | +0.78(+5.77%) |
Jan 22, 2024 | 13.69 | 14.01 | 13.40 | 13.47 | 1,806,732 | -0.57(-4.08%) |
Jan 19, 2024 | 14.08 | 14.18 | 13.97 | 14.04 | 1,273,636 | -0.04(-0.28%) |
Jan 18, 2024 | 14.08 | 14.15 | 13.93 | 14.08 | 1,381,661 | +0.03(+0.21%) |
Jan 17, 2024 | 13.59 | 14.08 | 13.51 | 14.05 | 738,599 | +0.04(+0.28%) |
Jan 16, 2024 | 14.58 | 14.62 | 13.84 | 14.01 | 794,657 | -0.79(-5.31%) |
Jan 12, 2024 | 14.72 | 15.35 | 14.72 | 14.80 | 627,888 | +0.02(+0.13%) |
Jan 11, 2024 | 14.51 | 14.89 | 14.24 | 14.78 | 369,889 | +0.56(+3.96%) |
Jan 10, 2024 | 14.56 | 14.67 | 14.21 | 14.22 | 425,975 | -0.35(-2.40%) |
Jan 09, 2024 | 14.28 | 14.61 | 14.27 | 14.56 | 652,891 | +0.01(+0.07%) |
Jan 08, 2024 | 14.56 | 14.66 | 14.22 | 14.56 | 598,791 | -0.25(-1.67%) |
Jan 05, 2024 | 14.75 | 14.85 | 14.65 | 14.80 | 347,674 | +0.02(+0.16%) |
Jan 04, 2024 | 14.93 | 14.93 | 14.65 | 14.78 | 498,741 | -0.23(-1.55%) |
Jan 03, 2024 | 14.68 | 15.04 | 14.64 | 15.01 | 381,807 | +0.34(+2.32%) |
Jan 02, 2024 | 15.04 | 15.07 | 14.56 | 14.67 | 456,624 | -0.69(-4.49%) |
Dec 29, 2023 | 15.31 | 15.56 | 15.15 | 15.36 | 597,680 | +0.09(+0.57%) |
Dec 28, 2023 | 14.93 | 15.56 | 14.86 | 15.27 | 899,040 | +0.59(+4.03%) |
Dec 27, 2023 | 14.47 | 14.74 | 14.38 | 14.68 | 472,980 | +0.26(+1.82%) |
Dec 26, 2023 | 14.60 | 14.81 | 14.17 | 14.42 | 348,366 | -0.15(-1.00%) |
Dec 22, 2023 | 14.15 | 14.74 | 14.00 | 14.56 | 575,086 | +0.15(+1.01%) |
Dec 21, 2023 | 14.02 | 14.42 | 13.91 | 14.42 | 680,146 | +0.83(+6.07%) |
Dec 20, 2023 | 13.93 | 14.07 | 13.58 | 13.59 | 763,518 | -0.55(-3.91%) |
Dec 19, 2023 | 13.96 | 14.31 | 13.81 | 14.15 | 715,523 | +0.16(+1.11%) |
Dec 18, 2023 | 14.60 | 14.60 | 13.98 | 13.99 | 488,225 | -0.41(-2.83%) |
Dec 15, 2023 | 14.46 | 14.60 | 14.15 | 14.40 | 902,298 | +0.12(+0.82%) |
Dec 14, 2023 | 14.25 | 14.56 | 14.21 | 14.28 | 598,658 | +0.17(+1.24%) |
Dec 13, 2023 | 13.88 | 14.12 | 13.50 | 14.11 | 756,040 | +0.16(+1.11%) |
Dec 12, 2023 | 14.16 | 14.20 | 13.73 | 13.95 | 753,909 | -0.30(-2.11%) |
Dec 11, 2023 | 14.20 | 14.40 | 13.99 | 14.25 | 691,690 | -0.09(-0.61%) |
Dec 08, 2023 | 14.19 | 14.58 | 14.09 | 14.34 | 648,473 | -0.02(-0.14%) |
Dec 07, 2023 | 14.33 | 14.43 | 14.12 | 14.36 | 636,788 | +0.06(+0.41%) |
Dec 06, 2023 | 14.39 | 14.56 | 14.26 | 14.30 | 1,859,861 | +0.09(+0.61%) |
Dec 05, 2023 | 14.09 | 14.35 | 13.87 | 14.22 | 516,736 | -0.22(-1.55%) |
Dec 04, 2023 | 14.59 | 14.68 | 14.14 | 14.44 | 738,690 | -0.39(-2.62%) |
Dec 01, 2023 | 14.84 | 15.04 | 14.37 | 14.83 | 480,664 | -0.24(-1.61%) |
Nov 30, 2023 | 15.17 | 15.23 | 14.62 | 15.07 | 1,758,930 | -0.08(-0.51%) |
Nov 29, 2023 | 15.11 | 15.33 | 15.05 | 15.15 | 946,386 | -0.18(-1.20%) |
Nov 28, 2023 | 15.19 | 15.51 | 15.13 | 15.33 | 1,191,986 | +0.09(+0.57%) |
Nov 27, 2023 | 15.43 | 15.56 | 15.21 | 15.24 | 1,615,661 | -0.34(-2.18%) |
Nov 24, 2023 | 15.36 | 15.58 | 15.28 | 15.58 | 277,140 | -0.02(-0.12%) |
Nov 22, 2023 | 16.02 | 16.07 | 15.35 | 15.60 | 932,995 | -0.45(-2.78%) |
Nov 21, 2023 | 16.25 | 16.31 | 15.69 | 16.05 | 1,954,303 | -0.42(-2.54%) |
Nov 20, 2023 | 16.54 | 16.87 | 15.95 | 16.47 | 657,325 | +0.09(+0.53%) |
Nov 17, 2023 | 15.98 | 17.36 | 15.46 | 16.38 | 1,353,388 | +1.34(+8.91%) |
Nov 16, 2023 | 15.26 | 15.43 | 14.75 | 15.04 | 769,851 | -0.91(-5.72%) |
Nov 15, 2023 | 15.69 | 16.41 | 15.58 | 15.95 | 912,897 | +0.59(+3.86%) |
Nov 14, 2023 | 15.28 | 15.47 | 14.95 | 15.36 | 539,855 | +0.33(+2.20%) |
Nov 13, 2023 | 14.98 | 15.23 | 14.77 | 15.03 | 455,452 | +0.12(+0.78%) |
Nov 10, 2023 | 14.68 | 14.96 | 14.41 | 14.91 | 273,437 | +0.32(+2.20%) |
Nov 09, 2023 | 14.93 | 15.05 | 14.59 | 14.59 | 301,320 | -0.39(-2.59%) |
Nov 08, 2023 | 15.12 | 15.37 | 14.94 | 14.98 | 545,021 | -0.26(-1.72%) |
Nov 07, 2023 | 15.31 | 15.34 | 15.05 | 15.24 | 702,908 | -0.29(-1.87%) |
Nov 06, 2023 | 15.68 | 15.77 | 15.42 | 15.54 | 322,087 | +0.06(+0.38%) |
Nov 03, 2023 | 15.05 | 15.76 | 15.00 | 15.48 | 453,181 | +0.78(+5.28%) |
Nov 02, 2023 | 14.46 | 14.78 | 14.40 | 14.70 | 765,920 | +0.46(+3.20%) |