Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 14.10 | 14.18 | 13.96 | 14.03 | 1,783,551 | -0.09(-0.64%) |
May 21, 2024 | 13.98 | 14.20 | 13.91 | 14.12 | 2,216,884 | +0.12(+0.86%) |
May 20, 2024 | 14.15 | 14.22 | 13.99 | 14.00 | 1,616,141 | -0.15(-1.06%) |
May 17, 2024 | 14.07 | 14.16 | 14.03 | 14.15 | 1,452,173 | +0.10(+0.71%) |
May 16, 2024 | 14.16 | 14.20 | 14.05 | 14.05 | 1,170,395 | -0.14(-0.99%) |
May 15, 2024 | 14.36 | 14.39 | 14.00 | 14.19 | 1,577,306 | +0.01(+0.07%) |
May 14, 2024 | 14.16 | 14.19 | 14.05 | 14.18 | 1,103,924 | +0.14(+1.00%) |
May 13, 2024 | 14.15 | 14.16 | 14.02 | 14.04 | 1,105,998 | -0.06(-0.43%) |
May 10, 2024 | 14.00 | 14.13 | 13.87 | 14.10 | 1,637,381 | +0.14(+1.00%) |
May 09, 2024 | 13.95 | 14.03 | 13.83 | 13.96 | 1,810,216 | -0.01(-0.07%) |
May 08, 2024 | 13.78 | 14.00 | 13.72 | 13.97 | 1,634,414 | +0.10(+0.72%) |
May 07, 2024 | 14.01 | 14.09 | 13.87 | 13.87 | 2,035,618 | -0.07(-0.50%) |
May 06, 2024 | 13.89 | 14.02 | 13.79 | 13.94 | 1,536,624 | +0.15(+1.09%) |
May 03, 2024 | 13.87 | 13.91 | 13.66 | 13.79 | 2,779,602 | +0.15(+1.10%) |
May 02, 2024 | 13.70 | 13.78 | 13.52 | 13.64 | 3,355,524 | +0.05(+0.37%) |
May 01, 2024 | 13.42 | 13.85 | 13.38 | 13.59 | 2,617,651 | +0.25(+1.87%) |
Apr 30, 2024 | 13.46 | 13.57 | 13.31 | 13.34 | 2,884,845 | -0.22(-1.62%) |
Apr 29, 2024 | 13.75 | 13.83 | 13.55 | 13.56 | 3,413,787 | -0.18(-1.31%) |
Apr 26, 2024 | 13.62 | 13.95 | 13.61 | 13.74 | 3,685,023 | +0.12(+0.88%) |
Apr 25, 2024 | 13.59 | 13.67 | 13.41 | 13.62 | 2,621,301 | -0.05(-0.37%) |
Apr 24, 2024 | 13.51 | 13.67 | 13.47 | 13.67 | 2,214,026 | +0.04(+0.29%) |
Apr 23, 2024 | 13.33 | 13.68 | 13.28 | 13.63 | 2,514,476 | +0.29(+2.17%) |
Apr 22, 2024 | 13.15 | 13.42 | 13.07 | 13.34 | 1,907,067 | +0.21(+1.60%) |
Apr 19, 2024 | 12.66 | 13.15 | 12.62 | 13.13 | 2,722,463 | +0.37(+2.90%) |
Apr 18, 2024 | 12.69 | 12.84 | 12.49 | 12.76 | 4,529,989 | -0.04(-0.31%) |
Apr 17, 2024 | 12.90 | 13.04 | 12.80 | 12.80 | 1,861,957 | +0.01(+0.08%) |
Apr 16, 2024 | 12.92 | 12.94 | 12.70 | 12.79 | 1,871,694 | -0.21(-1.62%) |
Apr 15, 2024 | 13.15 | 13.27 | 12.87 | 13.00 | 2,431,217 | -0.05(-0.38%) |
Apr 12, 2024 | 12.99 | 13.07 | 12.91 | 13.05 | 1,727,665 | -0.08(-0.61%) |
Apr 11, 2024 | 13.11 | 13.22 | 12.90 | 13.13 | 2,021,779 | +0.07(+0.54%) |
Apr 10, 2024 | 13.49 | 13.49 | 12.96 | 13.06 | 2,606,645 | -0.67(-4.88%) |
Apr 09, 2024 | 13.74 | 13.77 | 13.57 | 13.73 | 1,615,467 | +0.04(+0.29%) |
Apr 08, 2024 | 13.67 | 13.76 | 13.59 | 13.69 | 1,677,949 | +0.10(+0.74%) |
Apr 05, 2024 | 13.48 | 13.64 | 13.48 | 13.59 | 1,450,744 | +0.01(+0.07%) |
Apr 04, 2024 | 13.77 | 13.87 | 13.53 | 13.58 | 1,762,964 | -0.01(-0.07%) |
Apr 03, 2024 | 13.60 | 13.68 | 13.54 | 13.59 | 1,742,003 | -0.04(-0.29%) |
Apr 02, 2024 | 13.66 | 13.72 | 13.56 | 13.63 | 1,507,863 | -0.19(-1.37%) |
Apr 01, 2024 | 14.13 | 14.19 | 13.82 | 13.82 | 1,967,340 | -0.28(-1.99%) |
Mar 28, 2024 | 14.00 | 14.10 | 14.10 | 14.10 | 1,803,626 | +0.08(+0.57%) |
Mar 27, 2024 | 13.61 | 14.04 | 13.59 | 14.02 | 2,684,510 | +0.46(+3.39%) |
Mar 26, 2024 | 13.68 | 13.74 | 13.53 | 13.56 | 1,263,420 | -0.06(-0.44%) |
Mar 25, 2024 | 13.47 | 13.68 | 13.47 | 13.62 | 2,245,911 | +0.09(+0.67%) |
Mar 22, 2024 | 13.78 | 13.86 | 13.47 | 13.53 | 1,607,163 | -0.25(-1.81%) |
Mar 21, 2024 | 13.68 | 13.87 | 13.66 | 13.78 | 1,909,960 | +0.16(+1.17%) |
Mar 20, 2024 | 13.30 | 13.71 | 13.27 | 13.62 | 2,467,081 | +0.25(+1.87%) |
Mar 19, 2024 | 13.23 | 13.46 | 13.23 | 13.37 | 1,994,319 | +0.11(+0.83%) |
Mar 18, 2024 | 13.33 | 13.39 | 13.13 | 13.26 | 2,245,422 | -0.05(-0.38%) |
Mar 15, 2024 | 13.18 | 13.51 | 13.18 | 13.31 | 5,283,953 | +0.03(+0.23%) |
Mar 14, 2024 | 13.42 | 13.48 | 13.22 | 13.28 | 2,049,218 | -0.22(-1.63%) |
Mar 13, 2024 | 13.50 | 13.65 | 13.46 | 13.50 | 1,418,072 | +0.01(+0.07%) |
Mar 12, 2024 | 13.59 | 13.62 | 13.41 | 13.49 | 1,248,961 | -0.08(-0.59%) |
Mar 11, 2024 | 13.59 | 13.68 | 13.54 | 13.57 | 1,123,380 | -0.08(-0.59%) |
Mar 08, 2024 | 13.84 | 13.88 | 13.59 | 13.65 | 1,189,297 | -0.03(-0.22%) |
Mar 07, 2024 | 13.87 | 13.93 | 13.66 | 13.68 | 1,240,970 | -0.09(-0.65%) |
Mar 06, 2024 | 13.82 | 13.92 | 13.48 | 13.77 | 1,963,459 | -0.07(-0.51%) |
Mar 05, 2024 | 13.30 | 13.85 | 13.30 | 13.84 | 2,776,114 | +0.47(+3.52%) |
Mar 04, 2024 | 13.45 | 13.59 | 13.31 | 13.37 | 2,535,834 | +0.06(+0.45%) |
Mar 01, 2024 | 13.10 | 13.33 | 12.91 | 13.31 | 2,085,735 | +0.09(+0.67%) |
Feb 29, 2024 | 13.33 | 13.46 | 13.14 | 13.22 | 2,306,222 | +0.03(+0.23%) |
Feb 28, 2024 | 13.43 | 13.53 | 13.17 | 13.19 | 2,451,988 | -0.35(-2.56%) |
Feb 27, 2024 | 13.44 | 13.57 | 13.41 | 13.54 | 2,315,599 | +0.20(+1.49%) |
Feb 26, 2024 | 13.20 | 13.38 | 13.16 | 13.34 | 2,695,955 | +0.08(+0.60%) |
Feb 23, 2024 | 13.27 | 13.39 | 13.18 | 13.26 | 1,594,730 | -0.03(-0.22%) |
Feb 22, 2024 | 13.35 | 13.40 | 13.18 | 13.29 | 1,175,051 | -0.02(-0.15%) |
Feb 21, 2024 | 13.18 | 13.32 | 13.10 | 13.31 | 1,375,609 | +0.04(+0.30%) |
Feb 20, 2024 | 13.23 | 13.40 | 13.18 | 13.27 | 1,192,154 | -0.10(-0.74%) |
Feb 16, 2024 | 13.27 | 13.46 | 13.13 | 13.37 | 1,784,932 | -0.01(-0.07%) |
Feb 15, 2024 | 13.14 | 13.48 | 13.06 | 13.38 | 2,260,110 | +0.30(+2.27%) |
Feb 14, 2024 | 12.97 | 13.08 | 12.84 | 13.08 | 1,827,562 | +0.23(+1.77%) |
Feb 13, 2024 | 12.86 | 12.91 | 12.65 | 12.85 | 2,830,952 | -0.39(-2.92%) |
Feb 12, 2024 | 13.04 | 13.38 | 13.02 | 13.24 | 1,762,207 | +0.21(+1.60%) |
Feb 09, 2024 | 12.84 | 13.08 | 12.73 | 13.03 | 1,566,225 | +0.18(+1.39%) |
Feb 08, 2024 | 12.75 | 12.90 | 12.75 | 12.85 | 1,461,278 | +0.01(+0.08%) |
Feb 07, 2024 | 12.81 | 12.99 | 12.50 | 12.84 | 3,583,249 | +0.10(+0.78%) |
Feb 06, 2024 | 12.83 | 12.94 | 12.64 | 12.75 | 2,422,973 | -0.11(-0.85%) |
Feb 05, 2024 | 12.86 | 12.95 | 12.71 | 12.85 | 2,210,884 | -0.11(-0.84%) |
Feb 02, 2024 | 12.72 | 13.00 | 12.69 | 12.96 | 2,443,926 | +0.07(+0.54%) |
Feb 01, 2024 | 13.10 | 13.16 | 12.51 | 12.89 | 4,238,424 | -0.17(-1.29%) |
Jan 31, 2024 | 13.26 | 13.53 | 13.06 | 13.06 | 2,959,929 | -0.56(-4.08%) |
Jan 30, 2024 | 13.84 | 13.89 | 13.61 | 13.62 | 3,226,391 | -0.24(-1.72%) |
Jan 29, 2024 | 13.72 | 13.88 | 13.53 | 13.86 | 4,401,201 | +0.14(+1.01%) |
Jan 26, 2024 | 13.61 | 13.76 | 13.54 | 13.72 | 1,814,476 | +0.18(+1.32%) |
Jan 25, 2024 | 13.47 | 13.55 | 13.28 | 13.54 | 2,706,118 | +0.15(+1.11%) |
Jan 24, 2024 | 13.41 | 13.52 | 13.35 | 13.39 | 2,769,314 | +0.06(+0.45%) |
Jan 23, 2024 | 13.54 | 13.57 | 13.29 | 13.33 | 1,486,216 | -0.14(-1.03%) |
Jan 22, 2024 | 13.33 | 13.47 | 13.25 | 13.47 | 2,116,183 | +0.27(+2.03%) |
Jan 19, 2024 | 12.83 | 13.20 | 12.79 | 13.20 | 2,540,204 | +0.27(+2.07%) |
Jan 18, 2024 | 12.92 | 13.02 | 12.83 | 12.93 | 2,499,149 | +0.09(+0.69%) |
Jan 17, 2024 | 12.72 | 12.96 | 12.70 | 12.84 | 1,534,825 | -0.08(-0.61%) |
Jan 16, 2024 | 12.88 | 13.07 | 12.88 | 12.92 | 1,697,430 | -0.25(-1.88%) |
Jan 12, 2024 | 13.45 | 13.50 | 13.07 | 13.17 | 1,500,887 | -0.20(-1.48%) |
Jan 11, 2024 | 13.44 | 13.47 | 13.19 | 13.37 | 2,008,776 | -0.15(-1.10%) |
Jan 10, 2024 | 13.49 | 13.56 | 13.39 | 13.52 | 1,476,920 | -0.01(-0.07%) |
Jan 09, 2024 | 13.55 | 13.60 | 13.49 | 13.53 | 1,203,704 | -0.17(-1.23%) |
Jan 08, 2024 | 13.56 | 13.70 | 13.47 | 13.70 | 1,456,147 | +0.11(+0.80%) |
Jan 05, 2024 | 13.48 | 13.68 | 13.45 | 13.59 | 4,033,915 | +0.05(+0.37%) |
Jan 04, 2024 | 13.38 | 13.63 | 13.29 | 13.54 | 1,929,030 | +0.15(+1.11%) |
Jan 03, 2024 | 13.68 | 13.68 | 13.36 | 13.39 | 1,651,579 | -0.39(-2.81%) |
Jan 02, 2024 | 13.47 | 13.85 | 13.40 | 13.78 | 1,588,558 | +0.13(+0.94%) |
Dec 29, 2023 | 13.73 | 13.75 | 13.63 | 13.65 | 1,361,945 | -0.10(-0.72%) |
Dec 28, 2023 | 13.78 | 13.85 | 13.68 | 13.75 | 1,113,623 | -0.08(-0.57%) |
Dec 27, 2023 | 13.79 | 13.86 | 13.71 | 13.83 | 1,371,060 | +0.03(+0.22%) |
Dec 26, 2023 | 13.64 | 13.84 | 13.50 | 13.80 | 1,434,682 | +0.24(+1.75%) |
Dec 22, 2023 | 13.58 | 13.68 | 13.49 | 13.56 | 1,428,439 | +0.06(+0.44%) |
Dec 21, 2023 | 13.61 | 13.64 | 13.37 | 13.50 | 2,014,968 | +0.03(+0.22%) |
Dec 20, 2023 | 13.62 | 13.80 | 13.47 | 13.47 | 2,007,921 | -0.19(-1.38%) |
Dec 19, 2023 | 13.45 | 13.67 | 13.37 | 13.66 | 1,537,416 | +0.22(+1.62%) |
Dec 18, 2023 | 13.55 | 13.62 | 13.42 | 13.44 | 1,555,837 | -0.05(-0.37%) |
Dec 15, 2023 | 13.66 | 13.70 | 13.42 | 13.49 | 4,608,963 | -0.18(-1.31%) |
Dec 14, 2023 | 13.51 | 13.84 | 13.41 | 13.67 | 3,126,296 | +0.45(+3.37%) |
Dec 13, 2023 | 12.64 | 13.23 | 12.54 | 13.22 | 2,750,662 | +0.58(+4.63%) |
Dec 12, 2023 | 12.72 | 12.76 | 12.63 | 12.64 | 1,415,852 | -0.10(-0.78%) |
Dec 11, 2023 | 12.70 | 12.82 | 12.63 | 12.74 | 1,104,663 | -0.01(-0.08%) |
Dec 08, 2023 | 12.63 | 12.80 | 12.50 | 12.75 | 1,733,949 | +0.16(+1.26%) |
Dec 07, 2023 | 12.47 | 12.62 | 12.36 | 12.59 | 1,767,691 | +0.17(+1.36%) |
Dec 06, 2023 | 12.40 | 12.68 | 12.38 | 12.42 | 2,371,888 | +0.14(+1.13%) |
Dec 05, 2023 | 12.44 | 12.47 | 12.28 | 12.28 | 1,906,198 | -0.25(-1.98%) |
Dec 04, 2023 | 12.17 | 12.53 | 12.17 | 12.53 | 1,740,161 | +0.27(+2.18%) |
Dec 01, 2023 | 11.70 | 12.27 | 11.67 | 12.26 | 2,063,510 | +0.49(+4.17%) |
Nov 30, 2023 | 11.76 | 11.88 | 11.67 | 11.77 | 1,878,778 | +0.04(+0.34%) |
Nov 29, 2023 | 11.55 | 11.80 | 11.53 | 11.73 | 1,967,773 | +0.27(+2.31%) |
Nov 28, 2023 | 11.49 | 11.49 | 11.34 | 11.46 | 1,360,742 | -0.02(-0.17%) |
Nov 27, 2023 | 11.47 | 11.50 | 11.39 | 11.48 | 1,192,068 | -0.07(-0.59%) |
Nov 24, 2023 | 11.46 | 11.56 | 11.46 | 11.55 | 527,559 | +0.09(+0.77%) |
Nov 22, 2023 | 11.56 | 11.56 | 11.42 | 11.46 | 1,010,531 | +0.03(+0.26%) |
Nov 21, 2023 | 11.60 | 11.63 | 11.43 | 11.44 | 1,455,333 | -0.23(-1.94%) |
Nov 20, 2023 | 11.69 | 11.70 | 11.56 | 11.66 | 1,779,302 | -0.08(-0.67%) |
Nov 17, 2023 | 11.74 | 11.85 | 11.61 | 11.74 | 1,634,464 | +0.17(+1.44%) |
Nov 16, 2023 | 11.71 | 11.79 | 11.47 | 11.57 | 1,782,444 | -0.17(-1.42%) |
Nov 15, 2023 | 11.51 | 11.78 | 11.51 | 11.74 | 1,974,017 | +0.18(+1.53%) |
Nov 14, 2023 | 11.30 | 11.66 | 11.30 | 11.56 | 2,128,118 | +0.63(+5.74%) |
Nov 13, 2023 | 10.90 | 11.00 | 10.81 | 10.93 | 1,406,994 | -0.04(-0.36%) |
Nov 10, 2023 | 10.93 | 11.00 | 10.78 | 10.97 | 1,139,856 | +0.10(+0.90%) |
Nov 09, 2023 | 11.02 | 11.06 | 10.79 | 10.88 | 2,554,768 | -0.15(-1.34%) |
Nov 08, 2023 | 11.20 | 11.20 | 11.00 | 11.02 | 1,051,844 | -0.14(-1.23%) |
Nov 07, 2023 | 11.20 | 11.28 | 11.13 | 11.16 | 1,082,189 | -0.11(-0.96%) |
Nov 06, 2023 | 11.32 | 11.39 | 11.16 | 11.27 | 1,310,308 | -0.06(-0.52%) |
Nov 03, 2023 | 11.28 | 11.39 | 11.05 | 11.33 | 2,112,781 | +0.33(+3.04%) |
Nov 02, 2023 | 10.62 | 10.99 | 10.60 | 10.99 | 1,614,179 | +0.47(+4.48%) |
Nov 01, 2023 | 10.37 | 10.58 | 10.34 | 10.52 | 1,781,109 | +0.03(+0.28%) |
Oct 31, 2023 | 10.47 | 10.50 | 10.34 | 10.49 | 1,465,189 | +0.06(+0.56%) |
Oct 30, 2023 | 10.39 | 10.50 | 10.31 | 10.43 | 1,704,427 | +0.16(+1.53%) |
Oct 27, 2023 | 10.50 | 10.52 | 10.21 | 10.28 | 1,947,038 | -0.28(-2.69%) |
Oct 26, 2023 | 10.26 | 10.67 | 10.24 | 10.56 | 2,265,007 | +0.34(+3.36%) |
Oct 25, 2023 | 10.28 | 10.33 | 10.05 | 10.22 | 2,551,398 | -0.13(-1.23%) |
Oct 24, 2023 | 10.46 | 10.49 | 10.26 | 10.35 | 1,556,019 | -0.07(-0.66%) |
Oct 23, 2023 | 10.43 | 10.61 | 10.40 | 10.41 | 2,344,178 | -0.08(-0.75%) |
Oct 20, 2023 | 10.86 | 10.86 | 10.46 | 10.49 | 2,919,957 | -0.34(-3.17%) |
Oct 19, 2023 | 10.97 | 11.19 | 10.72 | 10.84 | 3,326,907 | +0.01(+0.09%) |
Oct 18, 2023 | 10.95 | 11.03 | 10.76 | 10.83 | 3,606,436 | -0.25(-2.22%) |
Oct 17, 2023 | 10.77 | 11.19 | 10.77 | 11.07 | 2,677,544 | +0.23(+2.08%) |
Oct 16, 2023 | 10.67 | 10.89 | 10.67 | 10.85 | 1,629,560 | +0.28(+2.70%) |
Oct 13, 2023 | 10.91 | 10.91 | 10.53 | 10.56 | 2,169,327 | -0.21(-1.91%) |
Oct 12, 2023 | 10.81 | 10.81 | 10.63 | 10.77 | 3,916,610 | +0.00(+0.00%) |
Oct 11, 2023 | 10.73 | 10.93 | 10.57 | 10.77 | 2,481,460 | +0.05(+0.46%) |
Oct 10, 2023 | 10.69 | 10.84 | 10.66 | 10.72 | 2,588,897 | +0.08(+0.74%) |
Oct 09, 2023 | 10.62 | 10.74 | 10.57 | 10.64 | 3,462,986 | -0.08(-0.73%) |
Oct 06, 2023 | 10.61 | 10.85 | 10.55 | 10.72 | 2,471,389 | +0.00(+0.00%) |
Oct 05, 2023 | 10.40 | 10.74 | 10.38 | 10.72 | 2,706,784 | +0.28(+2.73%) |
Oct 04, 2023 | 10.32 | 10.49 | 10.14 | 10.43 | 2,613,933 | +0.16(+1.53%) |
Oct 03, 2023 | 10.30 | 10.35 | 10.20 | 10.28 | 2,266,925 | -0.13(-1.23%) |
Oct 02, 2023 | 10.58 | 10.63 | 10.32 | 10.40 | 2,094,420 | -0.19(-1.76%) |
Sep 29, 2023 | 10.51 | 10.72 | 10.50 | 10.59 | 2,497,549 | +0.15(+1.41%) |
Sep 28, 2023 | 10.30 | 10.49 | 10.29 | 10.44 | 2,316,716 | +0.19(+1.82%) |
Sep 27, 2023 | 10.40 | 10.42 | 10.21 | 10.26 | 1,723,563 | -0.10(-0.95%) |
Sep 26, 2023 | 10.39 | 10.55 | 10.34 | 10.36 | 1,805,505 | -0.16(-1.49%) |
Sep 25, 2023 | 10.30 | 10.52 | 10.39 | 10.51 | 2,016,405 | +0.14(+1.32%) |
Sep 22, 2023 | 10.48 | 10.56 | 10.35 | 10.38 | 1,988,526 | -0.11(-1.03%) |
Sep 21, 2023 | 10.69 | 10.73 | 10.44 | 10.48 | 2,483,072 | -0.24(-2.20%) |
Sep 20, 2023 | 10.96 | 11.03 | 10.71 | 10.72 | 2,552,887 | -0.14(-1.27%) |
Sep 19, 2023 | 10.92 | 10.99 | 10.79 | 10.86 | 1,560,219 | -0.04(-0.36%) |
Sep 18, 2023 | 11.09 | 11.09 | 10.88 | 10.90 | 1,602,649 | -0.18(-1.59%) |
Sep 15, 2023 | 10.97 | 11.11 | 10.93 | 11.07 | 6,127,402 | -0.01(-0.09%) |
Sep 14, 2023 | 11.14 | 11.20 | 11.04 | 11.08 | 2,028,225 | +0.07(+0.62%) |
Sep 13, 2023 | 11.12 | 11.13 | 10.88 | 11.01 | 1,777,928 | -0.04(-0.35%) |
Sep 12, 2023 | 10.95 | 11.10 | 10.87 | 11.05 | 2,259,176 | +0.17(+1.53%) |
Sep 11, 2023 | 11.02 | 11.09 | 10.89 | 10.89 | 1,619,772 | -0.07(-0.63%) |
Sep 08, 2023 | 10.93 | 11.00 | 10.76 | 10.95 | 1,507,942 | +0.09(+0.81%) |
Sep 07, 2023 | 11.10 | 11.16 | 10.83 | 10.87 | 3,316,024 | -0.25(-2.21%) |
Sep 06, 2023 | 11.24 | 11.32 | 11.06 | 11.11 | 2,099,754 | -0.17(-1.48%) |
Sep 05, 2023 | 11.50 | 11.50 | 11.28 | 11.28 | 1,868,606 | -0.27(-2.38%) |