Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.870 | 9.320 | 8.870 | 9.120 | 485,323 | +0.08(+0.88%) |
May 30, 2024 | 8.740 | 9.100 | 8.645 | 9.040 | 833,053 | +0.32(+3.67%) |
May 29, 2024 | 8.840 | 9.000 | 8.660 | 8.720 | 634,323 | -0.04(-0.46%) |
May 28, 2024 | 9.080 | 9.120 | 8.690 | 8.760 | 577,420 | -0.67(-7.10%) |
May 24, 2024 | 9.620 | 9.750 | 9.430 | 9.430 | 218,950 | -0.26(-2.68%) |
May 23, 2024 | 9.860 | 9.920 | 9.420 | 9.690 | 589,104 | -0.99(-9.27%) |
May 22, 2024 | 10.62 | 10.85 | 10.57 | 10.68 | 368,358 | +0.05(+0.47%) |
May 21, 2024 | 10.83 | 10.85 | 10.61 | 10.63 | 54,069 | -0.05(-0.47%) |
May 20, 2024 | 10.80 | 10.82 | 10.64 | 10.68 | 61,669 | -0.27(-2.47%) |
May 17, 2024 | 10.72 | 11.01 | 10.71 | 10.95 | 182,015 | +0.23(+2.15%) |
May 16, 2024 | 10.68 | 10.76 | 10.60 | 10.72 | 65,632 | +0.02(+0.19%) |
May 15, 2024 | 10.97 | 11.03 | 10.66 | 10.70 | 99,151 | -0.40(-3.60%) |
May 14, 2024 | 11.32 | 11.36 | 11.05 | 11.10 | 91,803 | -0.12(-1.07%) |
May 13, 2024 | 11.21 | 11.39 | 11.14 | 11.22 | 24,487 | -0.04(-0.36%) |
May 10, 2024 | 11.23 | 11.33 | 11.09 | 11.26 | 80,365 | -0.14(-1.23%) |
May 09, 2024 | 11.18 | 11.45 | 11.13 | 11.40 | 178,568 | +0.21(+1.88%) |
May 08, 2024 | 11.32 | 11.32 | 11.10 | 11.19 | 129,362 | +0.02(+0.18%) |
May 07, 2024 | 11.11 | 11.35 | 11.05 | 11.17 | 208,772 | +0.19(+1.73%) |
May 06, 2024 | 11.35 | 11.39 | 10.98 | 10.98 | 125,906 | -0.43(-3.77%) |
May 03, 2024 | 11.58 | 11.63 | 11.35 | 11.41 | 163,063 | -0.40(-3.39%) |
May 02, 2024 | 12.01 | 12.21 | 11.77 | 11.81 | 110,149 | -0.40(-3.28%) |
May 01, 2024 | 11.96 | 12.46 | 11.82 | 12.21 | 208,148 | +0.46(+3.91%) |
Apr 30, 2024 | 11.65 | 11.76 | 11.49 | 11.75 | 184,486 | +0.18(+1.56%) |
Apr 29, 2024 | 11.60 | 11.91 | 11.56 | 11.57 | 154,270 | +0.00(+0.00%) |
Apr 26, 2024 | 12.15 | 12.20 | 11.50 | 11.57 | 553,961 | -0.76(-6.16%) |
Apr 25, 2024 | 12.94 | 13.03 | 12.25 | 12.33 | 239,298 | -0.47(-3.67%) |
Apr 24, 2024 | 12.15 | 12.84 | 12.15 | 12.80 | 314,223 | +0.42(+3.39%) |
Apr 23, 2024 | 12.67 | 12.75 | 12.35 | 12.38 | 250,222 | -0.47(-3.66%) |
Apr 22, 2024 | 13.10 | 13.37 | 12.78 | 12.85 | 277,861 | -0.60(-4.46%) |
Apr 19, 2024 | 12.45 | 13.50 | 12.27 | 13.45 | 346,068 | +1.24(+10.16%) |
Apr 18, 2024 | 12.16 | 12.52 | 12.01 | 12.21 | 102,681 | -0.08(-0.65%) |
Apr 17, 2024 | 11.72 | 12.30 | 11.67 | 12.29 | 108,014 | +0.46(+3.89%) |
Apr 16, 2024 | 11.99 | 12.01 | 11.76 | 11.83 | 82,499 | -0.22(-1.83%) |
Apr 15, 2024 | 11.63 | 12.05 | 11.44 | 12.05 | 93,089 | +0.32(+2.73%) |
Apr 12, 2024 | 11.55 | 11.82 | 11.53 | 11.73 | 48,315 | +0.29(+2.53%) |
Apr 11, 2024 | 11.85 | 11.89 | 11.41 | 11.44 | 220,147 | -0.46(-3.83%) |
Apr 10, 2024 | 12.37 | 12.37 | 11.87 | 11.90 | 117,538 | -0.26(-2.18%) |
Apr 09, 2024 | 11.88 | 12.44 | 11.88 | 12.16 | 110,715 | +0.25(+2.10%) |
Apr 08, 2024 | 11.69 | 11.94 | 11.69 | 11.91 | 11,252 | +0.13(+1.10%) |
Apr 05, 2024 | 11.97 | 12.03 | 11.73 | 11.78 | 58,856 | -0.29(-2.44%) |
Apr 04, 2024 | 11.49 | 12.08 | 11.46 | 12.07 | 149,491 | +0.41(+3.56%) |
Apr 03, 2024 | 11.72 | 11.72 | 11.48 | 11.66 | 188,533 | +0.07(+0.60%) |
Apr 02, 2024 | 11.73 | 11.83 | 11.54 | 11.59 | 130,529 | +0.09(+0.78%) |
Apr 01, 2024 | 11.50 | 11.62 | 11.25 | 11.50 | 35,853 | +0.01(+0.09%) |
Mar 28, 2024 | 11.54 | 11.61 | 11.36 | 11.49 | 99,997 | +0.02(+0.17%) |
Mar 27, 2024 | 11.15 | 11.60 | 11.15 | 11.47 | 126,724 | +0.27(+2.41%) |
Mar 26, 2024 | 10.83 | 11.20 | 10.77 | 11.20 | 122,697 | +0.28(+2.56%) |
Mar 25, 2024 | 11.05 | 11.05 | 10.71 | 10.92 | 244,783 | -0.07(-0.64%) |
Mar 22, 2024 | 11.37 | 11.38 | 10.94 | 10.99 | 244,504 | -0.37(-3.26%) |
Mar 21, 2024 | 11.23 | 11.44 | 11.19 | 11.36 | 151,408 | -0.11(-0.96%) |
Mar 20, 2024 | 11.55 | 11.75 | 11.47 | 11.47 | 146,501 | -0.13(-1.12%) |
Mar 19, 2024 | 11.99 | 12.18 | 11.45 | 11.60 | 163,485 | -0.11(-0.94%) |
Mar 18, 2024 | 11.47 | 11.88 | 11.22 | 11.71 | 196,208 | -0.08(-0.67%) |
Mar 15, 2024 | 11.94 | 12.00 | 11.60 | 11.79 | 139,979 | +0.02(+0.17%) |
Mar 14, 2024 | 11.57 | 11.93 | 11.45 | 11.77 | 367,665 | +0.38(+3.30%) |
Mar 13, 2024 | 11.38 | 11.70 | 11.33 | 11.39 | 199,585 | +0.13(+1.14%) |
Mar 12, 2024 | 11.84 | 12.09 | 11.26 | 11.26 | 330,428 | -0.87(-7.18%) |
Mar 11, 2024 | 12.08 | 12.31 | 11.77 | 12.14 | 282,549 | +0.24(+2.00%) |
Mar 08, 2024 | 10.99 | 12.02 | 10.72 | 11.90 | 679,416 | +0.63(+5.62%) |
Mar 07, 2024 | 11.62 | 11.67 | 11.26 | 11.26 | 322,536 | -0.51(-4.37%) |
Mar 06, 2024 | 11.90 | 12.02 | 11.65 | 11.78 | 313,693 | -0.40(-3.25%) |
Mar 05, 2024 | 12.29 | 12.54 | 12.17 | 12.18 | 159,438 | -0.12(-0.97%) |
Mar 04, 2024 | 12.44 | 12.51 | 11.93 | 12.29 | 277,082 | -0.44(-3.42%) |
Mar 01, 2024 | 13.13 | 13.14 | 12.73 | 12.73 | 91,065 | -0.52(-3.96%) |
Feb 29, 2024 | 13.29 | 13.38 | 13.12 | 13.25 | 142,994 | -0.24(-1.76%) |
Feb 28, 2024 | 13.50 | 13.59 | 13.29 | 13.49 | 66,145 | +0.17(+1.26%) |
Feb 27, 2024 | 13.20 | 13.55 | 13.20 | 13.32 | 57,703 | +0.05(+0.37%) |
Feb 26, 2024 | 13.17 | 13.32 | 13.00 | 13.27 | 156,710 | -0.02(-0.15%) |
Feb 23, 2024 | 12.99 | 13.47 | 12.73 | 13.29 | 263,838 | -0.06(-0.44%) |
Feb 22, 2024 | 14.15 | 14.35 | 13.33 | 13.35 | 596,539 | -2.61(-16.37%) |
Feb 21, 2024 | 15.85 | 16.21 | 15.68 | 15.97 | 435,766 | +0.47(+3.00%) |
Feb 20, 2024 | 15.02 | 15.84 | 15.02 | 15.50 | 302,853 | +0.64(+4.33%) |
Feb 16, 2024 | 14.57 | 14.88 | 14.56 | 14.86 | 83,041 | +0.01(+0.07%) |
Feb 15, 2024 | 14.58 | 14.86 | 14.58 | 14.85 | 130,034 | +0.25(+1.69%) |
Feb 14, 2024 | 14.74 | 14.99 | 14.52 | 14.60 | 63,231 | -0.36(-2.38%) |
Feb 13, 2024 | 15.33 | 15.43 | 14.70 | 14.96 | 248,083 | +0.03(+0.20%) |
Feb 12, 2024 | 14.88 | 15.12 | 14.45 | 14.93 | 170,193 | -0.03(-0.20%) |
Feb 09, 2024 | 15.31 | 15.34 | 14.94 | 14.96 | 93,681 | -0.53(-3.45%) |
Feb 08, 2024 | 15.39 | 15.52 | 15.29 | 15.49 | 31,054 | +0.10(+0.64%) |
Feb 07, 2024 | 15.81 | 15.95 | 15.36 | 15.39 | 54,714 | -0.42(-2.63%) |
Feb 06, 2024 | 15.50 | 16.22 | 15.50 | 15.81 | 85,206 | +0.24(+1.53%) |
Feb 05, 2024 | 15.82 | 16.03 | 15.54 | 15.57 | 116,385 | -0.78(-4.78%) |
Feb 02, 2024 | 16.96 | 17.00 | 16.23 | 16.35 | 151,049 | -0.84(-4.89%) |
Feb 01, 2024 | 17.43 | 17.51 | 17.15 | 17.19 | 57,283 | -0.43(-2.42%) |
Jan 31, 2024 | 17.53 | 17.80 | 17.48 | 17.62 | 32,506 | +0.35(+2.01%) |
Jan 30, 2024 | 17.19 | 17.34 | 17.08 | 17.27 | 61,380 | -0.08(-0.46%) |
Jan 29, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 9,346 | -0.42(-2.34%) |
Jan 26, 2024 | 17.76 | 17.84 | 17.55 | 17.77 | 25,484 | +0.19(+1.07%) |
Jan 25, 2024 | 17.44 | 17.73 | 17.30 | 17.58 | 67,047 | -0.07(-0.39%) |
Jan 24, 2024 | 17.97 | 18.02 | 17.20 | 17.65 | 85,748 | -0.46(-2.52%) |
Jan 23, 2024 | 18.21 | 18.44 | 18.07 | 18.10 | 22,178 | -0.05(-0.27%) |
Jan 22, 2024 | 18.03 | 18.29 | 17.96 | 18.15 | 62,233 | -0.06(-0.33%) |
Jan 19, 2024 | 18.72 | 18.88 | 18.20 | 18.21 | 27,943 | -0.78(-4.12%) |
Jan 18, 2024 | 18.87 | 19.25 | 18.83 | 19.00 | 28,220 | -0.36(-1.84%) |
Jan 17, 2024 | 19.31 | 19.70 | 19.29 | 19.35 | 53,255 | +0.13(+0.67%) |
Jan 16, 2024 | 19.70 | 19.60 | 19.08 | 19.22 | 29,831 | -0.60(-3.05%) |
Jan 12, 2024 | 19.88 | 19.93 | 19.77 | 19.83 | 26,611 | +0.06(+0.30%) |
Jan 11, 2024 | 19.72 | 20.19 | 19.63 | 19.77 | 70,841 | -0.18(-0.89%) |
Jan 10, 2024 | 20.22 | 20.23 | 19.84 | 19.95 | 24,725 | -0.45(-2.18%) |
Jan 09, 2024 | 20.70 | 20.91 | 19.92 | 20.39 | 73,242 | -0.36(-1.72%) |
Jan 08, 2024 | 21.82 | 21.82 | 20.74 | 20.75 | 84,070 | -1.40(-6.32%) |
Jan 05, 2024 | 22.47 | 22.47 | 21.96 | 22.15 | 17,051 | -0.50(-2.23%) |
Jan 04, 2024 | 22.70 | 22.87 | 22.44 | 22.65 | 26,301 | -0.21(-0.93%) |
Jan 03, 2024 | 22.94 | 22.94 | 22.59 | 22.87 | 22,049 | +0.31(+1.36%) |
Jan 02, 2024 | 22.19 | 22.80 | 22.19 | 22.56 | 51,508 | +0.58(+2.66%) |
Dec 29, 2023 | 21.83 | 22.28 | 21.76 | 21.97 | 53,461 | +0.02(+0.09%) |
Dec 28, 2023 | 21.88 | 21.97 | 21.81 | 21.96 | 22,685 | -0.04(-0.18%) |
Dec 27, 2023 | 21.88 | 22.11 | 21.88 | 21.99 | 36,879 | -0.04(-0.18%) |
Dec 26, 2023 | 21.96 | 22.03 | 21.95 | 22.03 | 7,367 | -0.22(-0.98%) |
Dec 22, 2023 | 22.02 | 22.29 | 22.01 | 22.25 | 9,451 | +0.10(+0.45%) |
Dec 21, 2023 | 22.15 | 22.34 | 22.13 | 22.15 | 30,465 | -0.40(-1.75%) |
Dec 20, 2023 | 21.88 | 22.55 | 21.74 | 22.55 | 60,246 | +0.66(+3.00%) |
Dec 19, 2023 | 22.03 | 22.14 | 21.86 | 21.89 | 23,867 | +0.25(+1.15%) |
Dec 18, 2023 | 22.03 | 22.03 | 21.52 | 21.64 | 48,574 | -0.55(-2.48%) |
Dec 15, 2023 | 22.50 | 22.51 | 21.98 | 22.19 | 24,072 | -0.28(-1.24%) |
Dec 14, 2023 | 22.38 | 22.85 | 22.37 | 22.47 | 31,053 | -0.11(-0.50%) |
Dec 13, 2023 | 22.77 | 22.77 | 22.34 | 22.59 | 25,218 | -0.20(-0.86%) |
Dec 12, 2023 | 23.46 | 23.46 | 22.75 | 22.78 | 38,407 | -0.49(-2.11%) |
Dec 11, 2023 | 23.39 | 23.58 | 23.21 | 23.28 | 14,207 | +0.43(+1.90%) |
Dec 08, 2023 | 23.32 | 23.32 | 22.78 | 22.84 | 18,096 | -0.44(-1.90%) |
Dec 07, 2023 | 23.74 | 23.74 | 23.25 | 23.28 | 8,801 | -0.59(-2.46%) |
Dec 06, 2023 | 23.00 | 23.87 | 22.96 | 23.87 | 12,579 | +0.54(+2.33%) |
Dec 05, 2023 | 23.66 | 23.73 | 23.33 | 23.33 | 52,386 | -0.51(-2.16%) |
Dec 04, 2023 | 23.75 | 24.03 | 23.71 | 23.84 | 31,422 | +0.61(+2.61%) |
Dec 01, 2023 | 23.19 | 23.48 | 23.05 | 23.24 | 47,821 | +0.03(+0.14%) |
Nov 30, 2023 | 22.63 | 23.37 | 22.63 | 23.20 | 24,109 | +0.64(+2.84%) |
Nov 29, 2023 | 22.43 | 22.68 | 22.32 | 22.56 | 9,866 | -0.17(-0.74%) |
Nov 28, 2023 | 22.58 | 22.84 | 22.57 | 22.73 | 7,632 | +0.24(+1.07%) |
Nov 27, 2023 | 22.75 | 22.76 | 22.37 | 22.49 | 25,998 | -0.24(-1.07%) |
Nov 24, 2023 | 22.44 | 22.76 | 22.27 | 22.73 | 44,128 | +0.45(+2.02%) |
Nov 22, 2023 | 21.81 | 22.67 | 21.77 | 22.28 | 96,424 | +0.58(+2.66%) |
Nov 21, 2023 | 21.69 | 22.02 | 21.55 | 21.71 | 43,355 | +0.16(+0.73%) |
Nov 20, 2023 | 21.99 | 21.99 | 21.52 | 21.55 | 21,201 | -0.48(-2.18%) |
Nov 17, 2023 | 21.98 | 22.11 | 21.86 | 22.03 | 23,668 | +0.09(+0.39%) |
Nov 16, 2023 | 22.27 | 22.43 | 21.95 | 21.95 | 24,000 | -0.23(-1.04%) |
Nov 15, 2023 | 21.69 | 22.33 | 21.69 | 22.18 | 25,924 | +0.31(+1.43%) |
Nov 14, 2023 | 21.96 | 22.01 | 21.77 | 21.86 | 14,728 | -0.44(-1.98%) |
Nov 13, 2023 | 22.41 | 22.47 | 22.17 | 22.30 | 3,183 | -0.13(-0.57%) |
Nov 10, 2023 | 22.78 | 22.87 | 22.43 | 22.43 | 10,367 | -0.68(-2.93%) |
Nov 09, 2023 | 22.88 | 23.18 | 22.54 | 23.11 | 41,010 | -0.19(-0.83%) |
Nov 08, 2023 | 23.41 | 23.52 | 23.26 | 23.30 | 15,963 | -0.31(-1.32%) |
Nov 07, 2023 | 23.76 | 23.85 | 23.49 | 23.61 | 12,936 | -0.11(-0.48%) |
Nov 06, 2023 | 23.95 | 24.10 | 23.73 | 23.73 | 17,742 | -0.39(-1.60%) |
Nov 03, 2023 | 24.52 | 24.66 | 23.96 | 24.11 | 14,518 | -0.83(-3.33%) |
Nov 02, 2023 | 24.98 | 25.27 | 24.86 | 24.94 | 11,122 | -0.69(-2.71%) |
Nov 01, 2023 | 26.72 | 26.72 | 25.64 | 25.64 | 21,307 | -1.02(-3.82%) |
Oct 31, 2023 | 27.19 | 27.57 | 26.65 | 26.65 | 22,451 | +0.26(+0.98%) |
Oct 30, 2023 | 26.67 | 26.80 | 26.09 | 26.40 | 9,010 | -0.48(-1.80%) |
Oct 27, 2023 | 26.54 | 27.02 | 26.37 | 26.88 | 5,712 | -0.15(-0.54%) |
Oct 26, 2023 | 26.45 | 27.13 | 26.45 | 27.02 | 10,558 | +1.00(+3.82%) |
Oct 25, 2023 | 25.18 | 26.03 | 25.18 | 26.03 | 3,643 | +1.08(+4.34%) |
Oct 24, 2023 | 25.41 | 25.51 | 24.95 | 24.95 | 7,340 | -0.39(-1.53%) |
Oct 23, 2023 | 26.50 | 26.50 | 25.33 | 25.33 | 4,870 | -1.02(-3.89%) |
Oct 20, 2023 | 25.95 | 26.36 | 25.95 | 26.36 | 760 | +0.47(+1.80%) |
Oct 19, 2023 | 25.42 | 25.94 | 25.42 | 25.89 | 5,294 | +0.03(+0.12%) |
Oct 18, 2023 | 25.69 | 26.00 | 25.36 | 25.86 | 26,559 | +1.05(+4.21%) |
Oct 17, 2023 | 24.86 | 25.37 | 24.50 | 24.82 | 6,280 | +1.12(+4.71%) |
Oct 16, 2023 | 23.92 | 24.04 | 23.70 | 23.70 | 5,603 | -0.41(-1.69%) |
Oct 13, 2023 | 23.48 | 24.11 | 23.38 | 24.11 | 7,447 | +0.78(+3.36%) |
Oct 12, 2023 | 23.42 | 23.47 | 23.12 | 23.32 | 3,302 | -0.08(-0.34%) |
Oct 11, 2023 | 23.64 | 23.70 | 23.40 | 23.40 | 3,418 | -0.52(-2.16%) |
Oct 10, 2023 | 23.72 | 23.92 | 23.72 | 23.92 | 2,631 | -0.28(-1.17%) |
Oct 09, 2023 | 24.43 | 24.63 | 24.03 | 24.20 | 5,460 | +0.28(+1.17%) |
Oct 06, 2023 | 24.83 | 24.86 | 23.92 | 23.92 | 13,348 | -0.57(-2.35%) |
Oct 05, 2023 | 24.84 | 24.84 | 24.41 | 24.50 | 1,053 | -0.34(-1.38%) |
Oct 04, 2023 | 25.10 | 25.14 | 24.82 | 24.84 | 9,748 | -0.33(-1.32%) |
Oct 03, 2023 | 24.61 | 25.17 | 24.61 | 25.17 | 4,437 | +0.69(+2.83%) |
Oct 02, 2023 | 24.78 | 24.78 | 24.46 | 24.48 | 1,377 | -0.72(-2.85%) |
Sep 29, 2023 | 25.07 | 25.26 | 24.84 | 25.20 | 2,060 | -0.21(-0.83%) |
Sep 28, 2023 | 25.89 | 25.90 | 25.31 | 25.41 | 2,932 | -0.39(-1.53%) |
Sep 27, 2023 | 25.71 | 26.22 | 25.69 | 25.80 | 17,882 | -0.35(-1.34%) |
Sep 26, 2023 | 25.74 | 26.19 | 25.72 | 26.15 | 2,828 | +0.19(+0.74%) |
Sep 25, 2023 | 26.34 | 26.06 | 25.95 | 25.96 | 5,063 | -0.34(-1.28%) |
Sep 22, 2023 | 26.43 | 26.48 | 26.14 | 26.30 | 9,444 | -0.36(-1.36%) |
Sep 21, 2023 | 26.53 | 26.67 | 26.27 | 26.66 | 11,098 | +0.76(+2.93%) |
Sep 20, 2023 | 25.26 | 25.90 | 25.26 | 25.90 | 3,428 | +0.72(+2.88%) |
Sep 19, 2023 | 25.17 | 25.38 | 25.12 | 25.18 | 2,872 | +0.23(+0.90%) |
Sep 18, 2023 | 25.68 | 25.90 | 24.92 | 24.95 | 12,262 | -0.01(-0.02%) |
Sep 15, 2023 | 24.34 | 24.99 | 24.34 | 24.96 | 4,325 | +0.92(+3.83%) |
Sep 14, 2023 | 24.00 | 24.16 | 23.92 | 24.04 | 6,416 | -0.05(-0.22%) |