Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 19.96 | 20.14 | 18.95 | 19.18 | 551,536 | -0.96(-4.77%) |
Jun 13, 2024 | 20.78 | 21.05 | 20.00 | 20.14 | 375,658 | -0.71(-3.41%) |
Jun 12, 2024 | 21.84 | 22.06 | 20.73 | 20.85 | 426,559 | -0.52(-2.43%) |
Jun 11, 2024 | 21.16 | 21.75 | 20.84 | 21.37 | 304,231 | -0.30(-1.38%) |
Jun 10, 2024 | 22.19 | 22.31 | 21.43 | 21.67 | 390,915 | -0.78(-3.47%) |
Jun 07, 2024 | 23.17 | 23.37 | 22.18 | 22.45 | 451,217 | -0.91(-3.90%) |
Jun 06, 2024 | 23.09 | 23.99 | 23.00 | 23.36 | 356,079 | +0.16(+0.69%) |
Jun 05, 2024 | 22.50 | 23.21 | 21.78 | 23.20 | 387,562 | +0.95(+4.27%) |
Jun 04, 2024 | 22.01 | 22.92 | 21.83 | 22.25 | 587,486 | +0.14(+0.63%) |
Jun 03, 2024 | 23.89 | 24.07 | 21.80 | 22.11 | 486,625 | -1.78(-7.45%) |
May 31, 2024 | 24.40 | 24.40 | 23.29 | 23.89 | 914,196 | -0.43(-1.75%) |
May 30, 2024 | 24.32 | 24.63 | 23.50 | 24.32 | 357,548 | +0.04(+0.14%) |
May 29, 2024 | 24.14 | 25.24 | 23.81 | 24.28 | 322,865 | -0.33(-1.34%) |
May 28, 2024 | 24.30 | 24.89 | 23.78 | 24.61 | 278,066 | +0.55(+2.29%) |
May 24, 2024 | 23.99 | 24.92 | 23.83 | 24.06 | 333,886 | +0.33(+1.39%) |
May 23, 2024 | 24.27 | 24.55 | 23.63 | 23.73 | 218,732 | -0.43(-1.80%) |
May 22, 2024 | 24.84 | 25.32 | 23.90 | 24.16 | 301,100 | -0.68(-2.72%) |
May 21, 2024 | 24.91 | 25.35 | 23.97 | 24.84 | 394,929 | -0.26(-1.04%) |
May 20, 2024 | 24.19 | 25.26 | 24.00 | 25.10 | 324,967 | +0.84(+3.46%) |
May 17, 2024 | 24.54 | 25.41 | 24.21 | 24.26 | 397,235 | -0.13(-0.53%) |
May 16, 2024 | 23.62 | 25.10 | 23.38 | 24.39 | 1,047,642 | +0.77(+3.26%) |
May 15, 2024 | 24.15 | 24.23 | 23.17 | 23.62 | 411,419 | +0.04(+0.17%) |
May 14, 2024 | 23.50 | 24.17 | 23.14 | 23.58 | 398,840 | +0.22(+0.94%) |
May 13, 2024 | 22.99 | 23.73 | 22.65 | 23.36 | 416,944 | +0.56(+2.46%) |
May 10, 2024 | 23.68 | 23.92 | 22.25 | 22.80 | 609,112 | -0.93(-3.92%) |
May 09, 2024 | 23.62 | 23.99 | 22.62 | 23.73 | 636,363 | -0.09(-0.38%) |
May 08, 2024 | 25.22 | 25.49 | 23.79 | 23.82 | 641,771 | -1.47(-5.81%) |
May 07, 2024 | 23.04 | 25.69 | 21.78 | 25.29 | 2,451,546 | +3.93(+18.40%) |
May 06, 2024 | 21.73 | 21.83 | 21.30 | 21.36 | 539,767 | -0.39(-1.79%) |
May 03, 2024 | 21.57 | 22.11 | 21.55 | 21.75 | 586,873 | +0.22(+1.02%) |
May 02, 2024 | 20.95 | 22.27 | 20.80 | 21.53 | 789,394 | +1.10(+5.38%) |
May 01, 2024 | 20.08 | 20.92 | 19.89 | 20.43 | 373,463 | +0.26(+1.29%) |
Apr 30, 2024 | 19.61 | 20.45 | 19.61 | 20.17 | 778,357 | +0.59(+3.01%) |
Apr 29, 2024 | 19.63 | 19.75 | 19.27 | 19.58 | 208,834 | +0.03(+0.15%) |
Apr 26, 2024 | 18.89 | 19.91 | 18.87 | 19.55 | 344,015 | +0.94(+5.05%) |
Apr 25, 2024 | 19.37 | 19.37 | 18.40 | 18.61 | 323,629 | -0.90(-4.61%) |
Apr 24, 2024 | 18.53 | 19.75 | 18.36 | 19.51 | 585,538 | +1.01(+5.46%) |
Apr 23, 2024 | 18.58 | 18.94 | 18.28 | 18.50 | 322,010 | -0.03(-0.16%) |
Apr 22, 2024 | 18.34 | 18.62 | 17.38 | 18.53 | 410,490 | +0.14(+0.76%) |
Apr 19, 2024 | 18.23 | 18.97 | 18.12 | 18.39 | 286,186 | +0.27(+1.49%) |
Apr 18, 2024 | 18.72 | 19.07 | 17.92 | 18.12 | 657,399 | -0.68(-3.62%) |
Apr 17, 2024 | 20.01 | 20.74 | 18.54 | 18.80 | 839,072 | -1.05(-5.29%) |
Apr 16, 2024 | 18.95 | 19.99 | 18.95 | 19.85 | 303,000 | +0.67(+3.49%) |
Apr 15, 2024 | 19.96 | 20.07 | 18.76 | 19.18 | 512,709 | -0.79(-3.96%) |
Apr 12, 2024 | 19.21 | 20.04 | 19.03 | 19.97 | 502,669 | +0.61(+3.15%) |
Apr 11, 2024 | 18.64 | 19.41 | 18.51 | 19.36 | 173,670 | +0.85(+4.59%) |
Apr 10, 2024 | 18.88 | 19.06 | 18.34 | 18.51 | 236,504 | -0.59(-3.09%) |
Apr 09, 2024 | 19.25 | 19.52 | 18.96 | 19.10 | 196,251 | -0.33(-1.70%) |
Apr 08, 2024 | 19.24 | 19.61 | 19.04 | 19.43 | 227,091 | +0.51(+2.70%) |
Apr 05, 2024 | 18.63 | 19.37 | 18.53 | 18.92 | 270,094 | +0.14(+0.75%) |
Apr 04, 2024 | 19.36 | 20.26 | 18.76 | 18.78 | 1,002,938 | -0.40(-2.09%) |
Apr 03, 2024 | 18.36 | 19.33 | 18.36 | 19.18 | 204,172 | +0.65(+3.51%) |
Apr 02, 2024 | 18.73 | 19.46 | 18.40 | 18.53 | 303,562 | -0.97(-4.97%) |
Apr 01, 2024 | 18.52 | 19.66 | 18.19 | 19.50 | 437,517 | +0.94(+5.06%) |
Mar 28, 2024 | 18.93 | 19.21 | 18.50 | 18.56 | 529,846 | -0.19(-1.01%) |
Mar 27, 2024 | 18.59 | 18.75 | 18.29 | 18.75 | 316,660 | +0.47(+2.57%) |
Mar 26, 2024 | 18.41 | 18.80 | 17.85 | 18.28 | 286,708 | -0.01(-0.05%) |
Mar 25, 2024 | 17.94 | 18.61 | 17.77 | 18.29 | 319,757 | +0.26(+1.44%) |
Mar 22, 2024 | 18.13 | 18.48 | 17.93 | 18.03 | 234,441 | +0.08(+0.45%) |
Mar 21, 2024 | 17.85 | 18.39 | 17.60 | 17.95 | 238,442 | +0.45(+2.57%) |
Mar 20, 2024 | 17.12 | 17.68 | 16.97 | 17.50 | 225,867 | +0.39(+2.28%) |
Mar 19, 2024 | 17.05 | 17.29 | 16.73 | 17.11 | 263,502 | -0.06(-0.35%) |
Mar 18, 2024 | 17.68 | 17.82 | 16.94 | 17.17 | 258,702 | -0.38(-2.17%) |
Mar 15, 2024 | 18.06 | 18.25 | 17.34 | 17.55 | 537,204 | -0.97(-5.24%) |
Mar 14, 2024 | 19.08 | 19.45 | 18.31 | 18.52 | 394,647 | -0.58(-3.04%) |
Mar 13, 2024 | 18.47 | 19.73 | 18.01 | 19.10 | 1,079,079 | +0.80(+4.37%) |
Mar 12, 2024 | 17.06 | 18.45 | 16.81 | 18.30 | 953,238 | +1.40(+8.28%) |
Mar 11, 2024 | 16.55 | 17.43 | 16.52 | 16.90 | 337,750 | +0.42(+2.55%) |
Mar 08, 2024 | 15.24 | 16.61 | 15.24 | 16.48 | 541,010 | +1.11(+7.22%) |
Mar 07, 2024 | 14.88 | 15.55 | 14.62 | 15.37 | 506,046 | +0.62(+4.20%) |
Mar 06, 2024 | 15.21 | 15.32 | 14.28 | 14.75 | 431,937 | -0.43(-2.83%) |
Mar 05, 2024 | 15.51 | 15.85 | 15.15 | 15.18 | 385,629 | -0.51(-3.25%) |
Mar 04, 2024 | 16.34 | 16.49 | 15.58 | 15.69 | 312,473 | -0.60(-3.68%) |
Mar 01, 2024 | 15.96 | 16.75 | 15.96 | 16.29 | 489,392 | +0.27(+1.69%) |
Feb 29, 2024 | 16.02 | 16.40 | 15.09 | 16.02 | 760,215 | +0.07(+0.44%) |
Feb 28, 2024 | 17.31 | 17.55 | 15.83 | 15.95 | 679,962 | -1.68(-9.53%) |
Feb 27, 2024 | 20.22 | 20.34 | 16.44 | 17.63 | 1,303,397 | +0.49(+2.86%) |
Feb 26, 2024 | 16.61 | 17.43 | 16.60 | 17.14 | 837,608 | +0.41(+2.45%) |
Feb 23, 2024 | 16.67 | 16.86 | 16.36 | 16.73 | 344,116 | +0.22(+1.33%) |
Feb 22, 2024 | 16.25 | 16.66 | 16.01 | 16.51 | 457,744 | +0.42(+2.61%) |
Feb 21, 2024 | 14.70 | 16.15 | 14.70 | 16.09 | 617,484 | +1.19(+7.99%) |
Feb 20, 2024 | 15.24 | 15.24 | 14.88 | 14.90 | 172,248 | -0.62(-3.99%) |
Feb 16, 2024 | 15.47 | 15.67 | 14.98 | 15.52 | 263,659 | -0.14(-0.89%) |
Feb 15, 2024 | 15.92 | 16.07 | 15.62 | 15.66 | 227,496 | -0.06(-0.38%) |
Feb 14, 2024 | 15.24 | 15.78 | 15.17 | 15.72 | 137,706 | +0.64(+4.24%) |
Feb 13, 2024 | 15.03 | 15.35 | 14.75 | 15.08 | 183,441 | -0.50(-3.21%) |
Feb 12, 2024 | 15.35 | 16.39 | 15.34 | 15.58 | 380,701 | +0.09(+0.58%) |
Feb 09, 2024 | 14.68 | 15.83 | 14.60 | 15.49 | 893,278 | +0.83(+5.66%) |
Feb 08, 2024 | 14.40 | 14.85 | 13.92 | 14.66 | 532,069 | +1.20(+8.92%) |
Feb 07, 2024 | 13.36 | 13.56 | 13.07 | 13.46 | 158,537 | +0.17(+1.28%) |
Feb 06, 2024 | 13.18 | 13.46 | 13.18 | 13.29 | 80,812 | +0.14(+1.06%) |
Feb 05, 2024 | 13.36 | 13.43 | 13.13 | 13.15 | 152,031 | -0.41(-3.02%) |
Feb 02, 2024 | 13.70 | 13.73 | 13.01 | 13.56 | 254,992 | -0.19(-1.38%) |
Feb 01, 2024 | 13.30 | 14.29 | 13.13 | 13.75 | 575,426 | +1.12(+8.87%) |
Jan 31, 2024 | 12.69 | 12.94 | 12.53 | 12.63 | 134,031 | -0.17(-1.33%) |
Jan 30, 2024 | 13.12 | 13.14 | 12.48 | 12.80 | 118,949 | -0.42(-3.18%) |
Jan 29, 2024 | 13.25 | 13.29 | 12.94 | 13.22 | 239,510 | +0.01(+0.08%) |
Jan 26, 2024 | 13.27 | 13.50 | 13.04 | 13.21 | 262,036 | +0.20(+1.54%) |
Jan 25, 2024 | 12.81 | 13.39 | 12.74 | 13.01 | 295,197 | +0.21(+1.64%) |
Jan 24, 2024 | 12.11 | 13.48 | 12.10 | 12.80 | 311,720 | +1.00(+8.47%) |
Jan 23, 2024 | 11.55 | 11.85 | 11.46 | 11.80 | 196,731 | +0.33(+2.88%) |
Jan 22, 2024 | 11.06 | 11.49 | 11.06 | 11.47 | 114,610 | +0.49(+4.46%) |
Jan 19, 2024 | 10.97 | 11.09 | 10.64 | 10.98 | 123,835 | +0.14(+1.29%) |
Jan 18, 2024 | 11.07 | 11.16 | 10.60 | 10.84 | 110,233 | -0.16(-1.45%) |
Jan 17, 2024 | 10.49 | 11.05 | 10.27 | 11.00 | 163,609 | +0.28(+2.61%) |
Jan 16, 2024 | 10.32 | 10.74 | 10.21 | 10.72 | 197,892 | +0.27(+2.58%) |
Jan 12, 2024 | 10.75 | 11.07 | 10.35 | 10.45 | 137,548 | -0.23(-2.15%) |
Jan 11, 2024 | 10.60 | 10.76 | 10.37 | 10.68 | 167,748 | +0.13(+1.23%) |
Jan 10, 2024 | 10.62 | 10.86 | 10.39 | 10.55 | 230,770 | -0.09(-0.85%) |
Jan 09, 2024 | 10.85 | 11.09 | 10.63 | 10.64 | 196,704 | -0.32(-2.92%) |
Jan 08, 2024 | 11.32 | 11.48 | 10.69 | 10.96 | 304,450 | -0.45(-3.94%) |
Jan 05, 2024 | 11.49 | 11.91 | 11.41 | 11.41 | 184,902 | -0.16(-1.38%) |
Jan 04, 2024 | 11.68 | 11.88 | 11.41 | 11.57 | 178,304 | -0.04(-0.34%) |
Jan 03, 2024 | 11.80 | 12.28 | 11.54 | 11.61 | 250,137 | -0.29(-2.44%) |
Jan 02, 2024 | 12.01 | 12.22 | 11.60 | 11.90 | 321,860 | -0.34(-2.78%) |
Dec 29, 2023 | 13.01 | 13.15 | 12.22 | 12.24 | 217,619 | -0.86(-6.56%) |
Dec 28, 2023 | 13.00 | 13.15 | 12.10 | 13.10 | 149,178 | +0.10(+0.77%) |
Dec 27, 2023 | 12.57 | 13.04 | 12.57 | 13.00 | 181,508 | +0.47(+3.75%) |
Dec 26, 2023 | 12.55 | 12.56 | 11.90 | 12.53 | 198,373 | -0.03(-0.24%) |
Dec 22, 2023 | 12.77 | 13.00 | 12.31 | 12.56 | 282,958 | -0.09(-0.71%) |
Dec 21, 2023 | 12.23 | 12.66 | 12.15 | 12.65 | 155,445 | +0.61(+5.07%) |
Dec 20, 2023 | 11.98 | 12.55 | 11.48 | 12.04 | 207,666 | +0.03(+0.25%) |
Dec 19, 2023 | 11.80 | 12.48 | 11.54 | 12.01 | 297,006 | +0.22(+1.87%) |
Dec 18, 2023 | 12.04 | 12.12 | 11.53 | 11.79 | 320,411 | -0.17(-1.42%) |
Dec 15, 2023 | 11.97 | 12.20 | 11.46 | 11.96 | 999,546 | +0.31(+2.66%) |
Dec 14, 2023 | 11.16 | 11.66 | 11.14 | 11.65 | 419,835 | +0.80(+7.37%) |
Dec 13, 2023 | 10.33 | 10.88 | 10.08 | 10.85 | 347,665 | +0.52(+5.03%) |
Dec 12, 2023 | 10.49 | 10.49 | 9.880 | 10.33 | 339,882 | +0.15(+1.47%) |
Dec 11, 2023 | 10.16 | 10.39 | 9.956 | 10.18 | 247,475 | -0.08(-0.78%) |
Dec 08, 2023 | 10.21 | 10.52 | 10.17 | 10.26 | 318,795 | +0.12(+1.18%) |
Dec 07, 2023 | 10.17 | 10.22 | 10.04 | 10.14 | 131,277 | -0.03(-0.29%) |
Dec 06, 2023 | 10.34 | 10.40 | 10.13 | 10.17 | 236,219 | -0.01(-0.10%) |
Dec 05, 2023 | 10.66 | 10.74 | 10.12 | 10.18 | 314,891 | -0.01(-0.10%) |
Dec 04, 2023 | 10.67 | 10.90 | 9.860 | 10.19 | 472,519 | -0.50(-4.68%) |