Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 16.24 | 16.24 | 16.00 | 16.10 | 393,570 | +0.16(+1.00%) |
Jun 11, 2024 | 15.93 | 16.06 | 15.72 | 15.94 | 257,278 | -0.05(-0.31%) |
Jun 10, 2024 | 15.67 | 16.06 | 15.60 | 15.99 | 1,714,383 | +0.26(+1.65%) |
Jun 07, 2024 | 15.62 | 15.94 | 15.56 | 15.73 | 274,929 | +0.05(+0.32%) |
Jun 06, 2024 | 15.59 | 15.73 | 15.43 | 15.68 | 611,448 | +0.09(+0.58%) |
Jun 05, 2024 | 15.68 | 15.68 | 15.36 | 15.59 | 440,450 | -0.11(-0.70%) |
Jun 04, 2024 | 16.22 | 16.23 | 15.58 | 15.70 | 424,478 | -0.56(-3.44%) |
Jun 03, 2024 | 16.61 | 16.61 | 16.05 | 16.26 | 362,515 | -0.32(-1.93%) |
May 31, 2024 | 16.28 | 16.59 | 16.09 | 16.58 | 686,210 | +0.29(+1.78%) |
May 30, 2024 | 15.81 | 16.31 | 15.78 | 16.29 | 483,943 | +0.51(+3.23%) |
May 29, 2024 | 15.77 | 16.01 | 15.66 | 15.78 | 768,785 | -0.04(-0.25%) |
May 28, 2024 | 16.30 | 16.30 | 15.71 | 15.82 | 1,221,165 | -0.42(-2.59%) |
May 24, 2024 | 16.48 | 16.56 | 16.12 | 16.24 | 871,792 | -0.07(-0.43%) |
May 23, 2024 | 16.55 | 16.75 | 16.03 | 16.31 | 4,357,152 | -0.44(-2.63%) |
May 22, 2024 | 17.22 | 17.29 | 16.60 | 16.75 | 949,235 | -0.65(-3.74%) |
May 21, 2024 | 17.92 | 18.41 | 17.11 | 17.40 | 437,869 | -0.87(-4.76%) |
May 20, 2024 | 18.53 | 18.64 | 18.25 | 18.27 | 466,064 | -0.26(-1.40%) |
May 17, 2024 | 18.58 | 18.72 | 18.44 | 18.53 | 243,402 | +0.08(+0.43%) |
May 16, 2024 | 18.50 | 18.77 | 18.31 | 18.45 | 274,953 | +0.04(+0.22%) |
May 15, 2024 | 18.44 | 18.55 | 18.18 | 18.41 | 498,000 | +0.03(+0.16%) |
May 14, 2024 | 18.02 | 18.56 | 17.78 | 18.38 | 771,745 | +0.45(+2.51%) |
May 13, 2024 | 18.59 | 18.59 | 17.90 | 17.93 | 550,430 | -0.55(-2.98%) |
May 10, 2024 | 18.25 | 18.78 | 16.87 | 18.48 | 1,000,467 | -0.83(-4.30%) |
May 09, 2024 | 18.82 | 19.32 | 18.71 | 19.31 | 416,796 | +0.49(+2.60%) |
May 08, 2024 | 18.72 | 19.01 | 18.62 | 18.82 | 242,217 | +0.01(+0.05%) |
May 07, 2024 | 18.87 | 19.02 | 18.79 | 18.81 | 197,905 | -0.08(-0.42%) |
May 06, 2024 | 18.86 | 19.02 | 18.70 | 18.89 | 248,165 | +0.20(+1.07%) |
May 03, 2024 | 18.95 | 18.96 | 18.36 | 18.69 | 447,915 | -0.23(-1.22%) |
May 02, 2024 | 18.69 | 19.20 | 18.62 | 18.92 | 623,213 | +0.40(+2.16%) |
May 01, 2024 | 18.65 | 18.94 | 18.48 | 18.52 | 400,464 | -0.06(-0.32%) |
Apr 30, 2024 | 19.96 | 20.00 | 17.66 | 18.58 | 1,552,538 | -1.45(-7.24%) |
Apr 29, 2024 | 19.52 | 20.53 | 19.51 | 20.03 | 1,466,683 | +0.53(+2.72%) |
Apr 26, 2024 | 19.75 | 19.80 | 19.39 | 19.50 | 309,400 | -0.24(-1.22%) |
Apr 25, 2024 | 19.38 | 19.80 | 19.28 | 19.74 | 418,760 | +0.27(+1.39%) |
Apr 24, 2024 | 19.68 | 19.81 | 19.20 | 19.47 | 376,894 | -0.14(-0.71%) |
Apr 23, 2024 | 19.09 | 19.64 | 19.06 | 19.61 | 560,388 | +0.56(+2.94%) |
Apr 22, 2024 | 19.14 | 19.40 | 19.03 | 19.05 | 757,031 | -0.03(-0.16%) |
Apr 19, 2024 | 19.14 | 19.26 | 18.85 | 19.08 | 432,321 | -0.06(-0.31%) |
Apr 18, 2024 | 18.73 | 19.54 | 18.73 | 19.14 | 1,000,176 | +0.48(+2.57%) |
Apr 17, 2024 | 18.72 | 18.85 | 18.52 | 18.66 | 508,888 | +0.02(+0.11%) |
Apr 16, 2024 | 18.35 | 18.79 | 18.32 | 18.64 | 402,238 | +0.28(+1.53%) |
Apr 15, 2024 | 18.58 | 18.70 | 18.31 | 18.36 | 588,776 | -0.14(-0.76%) |
Apr 12, 2024 | 18.48 | 18.61 | 18.34 | 18.50 | 480,680 | -0.10(-0.54%) |
Apr 11, 2024 | 18.51 | 18.80 | 18.34 | 18.60 | 1,002,764 | +0.21(+1.14%) |
Apr 10, 2024 | 18.69 | 18.84 | 18.38 | 18.39 | 494,145 | -0.52(-2.75%) |
Apr 09, 2024 | 19.40 | 19.55 | 18.71 | 18.91 | 340,513 | -0.48(-2.48%) |
Apr 08, 2024 | 19.34 | 19.56 | 19.15 | 19.39 | 318,217 | +0.25(+1.31%) |
Apr 05, 2024 | 19.32 | 19.32 | 18.94 | 19.14 | 762,661 | -0.05(-0.26%) |
Apr 04, 2024 | 19.75 | 19.80 | 19.12 | 19.19 | 901,430 | -0.39(-1.99%) |
Apr 03, 2024 | 19.12 | 19.78 | 19.09 | 19.58 | 617,224 | +0.39(+2.03%) |
Apr 02, 2024 | 19.08 | 19.25 | 18.99 | 19.19 | 481,232 | -0.06(-0.31%) |
Apr 01, 2024 | 19.52 | 19.71 | 19.04 | 19.25 | 712,180 | -0.23(-1.18%) |
Mar 28, 2024 | 19.10 | 19.50 | 19.45 | 19.48 | 1,537,192 | +0.40(+2.10%) |
Mar 27, 2024 | 18.78 | 19.12 | 18.73 | 19.08 | 824,231 | +0.36(+1.92%) |
Mar 26, 2024 | 18.65 | 18.79 | 18.45 | 18.72 | 490,188 | +0.05(+0.27%) |
Mar 25, 2024 | 18.67 | 18.91 | 18.55 | 18.67 | 465,882 | +0.10(+0.54%) |
Mar 22, 2024 | 18.61 | 18.79 | 18.45 | 18.57 | 367,917 | +0.02(+0.11%) |
Mar 21, 2024 | 18.96 | 19.00 | 18.48 | 18.55 | 585,748 | -0.33(-1.75%) |
Mar 20, 2024 | 18.86 | 19.04 | 18.68 | 18.88 | 541,577 | -0.08(-0.42%) |
Mar 19, 2024 | 19.00 | 19.24 | 18.80 | 18.96 | 630,111 | -0.03(-0.16%) |
Mar 18, 2024 | 18.75 | 19.17 | 18.71 | 18.99 | 606,051 | +0.34(+1.82%) |
Mar 15, 2024 | 18.33 | 18.69 | 18.14 | 18.65 | 6,501,030 | +0.26(+1.41%) |
Mar 14, 2024 | 18.26 | 18.48 | 18.13 | 18.39 | 786,937 | +0.05(+0.27%) |
Mar 13, 2024 | 18.58 | 18.71 | 18.19 | 18.34 | 513,087 | -0.18(-0.97%) |
Mar 12, 2024 | 17.96 | 18.57 | 17.83 | 18.52 | 536,201 | +0.56(+3.10%) |
Mar 11, 2024 | 17.81 | 18.19 | 17.68 | 17.96 | 561,375 | +0.23(+1.29%) |
Mar 08, 2024 | 17.81 | 18.05 | 17.66 | 17.73 | 390,617 | +0.02(+0.11%) |
Mar 07, 2024 | 17.77 | 17.92 | 17.29 | 17.71 | 873,458 | -0.01(-0.06%) |
Mar 06, 2024 | 17.20 | 17.93 | 17.08 | 17.72 | 1,000,825 | +0.83(+4.89%) |
Mar 05, 2024 | 16.96 | 17.13 | 16.77 | 16.90 | 772,195 | -0.25(-1.45%) |
Mar 04, 2024 | 16.82 | 17.51 | 16.76 | 17.15 | 1,111,717 | +0.33(+1.95%) |
Mar 01, 2024 | 18.51 | 18.51 | 16.42 | 16.82 | 1,571,358 | +1.94(+13.03%) |
Feb 29, 2024 | 14.65 | 14.99 | 14.55 | 14.88 | 555,191 | +0.21(+1.42%) |
Feb 28, 2024 | 14.50 | 14.81 | 14.49 | 14.67 | 416,039 | +0.04(+0.27%) |
Feb 27, 2024 | 14.56 | 14.84 | 14.40 | 14.63 | 413,020 | +0.22(+1.52%) |
Feb 26, 2024 | 14.22 | 14.62 | 14.22 | 14.41 | 511,494 | +0.25(+1.76%) |
Feb 23, 2024 | 13.82 | 14.27 | 13.79 | 14.16 | 672,046 | +0.34(+2.45%) |
Feb 22, 2024 | 13.30 | 13.92 | 13.21 | 13.82 | 947,768 | +0.69(+5.22%) |
Feb 21, 2024 | 13.24 | 13.28 | 13.03 | 13.14 | 250,824 | +0.00(+0.00%) |
Feb 20, 2024 | 13.07 | 13.20 | 12.87 | 13.14 | 421,672 | -0.12(-0.90%) |
Feb 16, 2024 | 13.13 | 13.26 | 13.06 | 13.26 | 244,824 | +0.22(+1.68%) |
Feb 15, 2024 | 13.09 | 13.35 | 12.98 | 13.04 | 565,230 | +0.00(+0.00%) |
Feb 14, 2024 | 13.09 | 13.18 | 12.95 | 13.04 | 294,596 | +0.06(+0.46%) |
Feb 13, 2024 | 13.05 | 13.10 | 12.83 | 12.98 | 279,395 | -0.16(-1.21%) |
Feb 12, 2024 | 13.05 | 13.19 | 13.00 | 13.14 | 239,794 | +0.11(+0.84%) |
Feb 09, 2024 | 12.79 | 13.06 | 12.64 | 13.03 | 227,671 | +0.28(+2.18%) |
Feb 08, 2024 | 12.70 | 12.81 | 12.58 | 12.75 | 354,942 | +0.01(+0.08%) |
Feb 07, 2024 | 12.71 | 12.79 | 12.59 | 12.74 | 154,638 | +0.03(+0.23%) |
Feb 06, 2024 | 12.50 | 12.74 | 12.50 | 12.71 | 191,307 | +0.24(+1.91%) |
Feb 05, 2024 | 12.58 | 12.58 | 12.36 | 12.47 | 165,225 | -0.23(-1.80%) |
Feb 02, 2024 | 12.76 | 12.84 | 12.69 | 12.70 | 255,167 | -0.10(-0.78%) |
Feb 01, 2024 | 12.99 | 13.13 | 12.58 | 12.80 | 496,936 | -0.15(-1.15%) |
Jan 31, 2024 | 13.15 | 13.16 | 12.95 | 12.95 | 272,420 | -0.19(-1.44%) |
Jan 30, 2024 | 12.96 | 13.17 | 12.91 | 13.14 | 390,785 | +0.14(+1.07%) |
Jan 29, 2024 | 12.62 | 13.05 | 12.42 | 13.00 | 625,097 | +0.35(+2.75%) |
Jan 26, 2024 | 12.70 | 12.79 | 12.56 | 12.65 | 205,364 | +0.03(+0.24%) |
Jan 25, 2024 | 12.57 | 12.65 | 12.43 | 12.62 | 289,540 | +0.20(+1.60%) |
Jan 24, 2024 | 12.55 | 12.56 | 12.38 | 12.42 | 427,037 | -0.05(-0.40%) |
Jan 23, 2024 | 12.74 | 12.74 | 12.41 | 12.47 | 291,748 | -0.09(-0.71%) |
Jan 22, 2024 | 12.53 | 12.70 | 12.47 | 12.56 | 426,244 | +0.14(+1.12%) |
Jan 19, 2024 | 12.27 | 12.56 | 12.13 | 12.42 | 392,303 | -0.11(-0.87%) |
Jan 18, 2024 | 12.51 | 12.57 | 12.38 | 12.53 | 471,144 | +0.11(+0.88%) |
Jan 17, 2024 | 12.39 | 12.58 | 12.33 | 12.42 | 293,445 | -0.09(-0.72%) |
Jan 16, 2024 | 12.58 | 12.56 | 12.33 | 12.51 | 496,876 | +0.03(+0.24%) |
Jan 12, 2024 | 12.35 | 12.49 | 12.24 | 12.48 | 278,651 | +0.31(+2.53%) |
Jan 11, 2024 | 11.93 | 12.24 | 11.88 | 12.17 | 627,326 | +0.17(+1.41%) |
Jan 10, 2024 | 11.82 | 12.02 | 11.82 | 12.00 | 614,371 | +0.00(+0.00%) |
Jan 09, 2024 | 11.84 | 12.00 | 11.74 | 12.00 | 706,804 | +0.07(+0.58%) |
Jan 08, 2024 | 11.93 | 12.14 | 11.91 | 11.93 | 597,394 | -0.26(-2.12%) |
Jan 05, 2024 | 12.00 | 12.32 | 12.00 | 12.19 | 827,107 | -0.03(-0.24%) |
Jan 04, 2024 | 12.27 | 12.34 | 12.17 | 12.22 | 317,803 | +0.07(+0.57%) |
Jan 03, 2024 | 12.08 | 12.34 | 12.08 | 12.15 | 487,499 | -0.11(-0.89%) |
Jan 02, 2024 | 12.40 | 12.57 | 12.22 | 12.26 | 410,477 | -0.34(-2.68%) |
Dec 29, 2023 | 12.40 | 12.68 | 12.27 | 12.60 | 519,978 | -0.10(-0.78%) |
Dec 28, 2023 | 12.83 | 12.89 | 12.22 | 12.70 | 856,824 | -0.26(-2.00%) |
Dec 27, 2023 | 12.92 | 13.01 | 12.80 | 12.96 | 320,528 | +0.07(+0.54%) |
Dec 26, 2023 | 12.87 | 13.06 | 12.74 | 12.89 | 554,557 | +0.15(+1.17%) |
Dec 22, 2023 | 12.92 | 13.35 | 12.68 | 12.74 | 467,096 | -0.13(-1.00%) |
Dec 21, 2023 | 12.24 | 12.87 | 12.07 | 12.87 | 465,424 | +0.94(+7.92%) |
Dec 20, 2023 | 12.36 | 12.36 | 11.91 | 11.93 | 306,299 | -0.44(-3.54%) |
Dec 19, 2023 | 12.26 | 12.39 | 12.12 | 12.36 | 199,026 | +0.20(+1.64%) |
Dec 18, 2023 | 12.04 | 12.21 | 11.93 | 12.16 | 254,797 | +0.17(+1.41%) |
Dec 15, 2023 | 12.30 | 12.30 | 11.97 | 11.99 | 510,342 | -0.25(-2.03%) |
Dec 14, 2023 | 12.47 | 12.60 | 12.10 | 12.24 | 267,064 | -0.18(-1.44%) |
Dec 13, 2023 | 12.24 | 12.52 | 12.10 | 12.42 | 379,517 | +0.17(+1.38%) |
Dec 12, 2023 | 12.02 | 12.40 | 11.96 | 12.25 | 192,427 | +0.22(+1.82%) |
Dec 11, 2023 | 12.20 | 12.32 | 11.97 | 12.03 | 182,927 | -0.18(-1.47%) |
Dec 08, 2023 | 12.28 | 12.36 | 12.13 | 12.21 | 166,439 | -0.07(-0.57%) |
Dec 07, 2023 | 12.56 | 12.59 | 12.14 | 12.28 | 144,135 | -0.24(-1.91%) |
Dec 06, 2023 | 12.49 | 12.72 | 12.26 | 12.52 | 188,942 | +0.09(+0.72%) |
Dec 05, 2023 | 12.36 | 12.63 | 12.29 | 12.43 | 211,129 | +0.00(+0.00%) |
Dec 04, 2023 | 12.21 | 12.56 | 12.17 | 12.43 | 254,452 | +0.06(+0.48%) |
Dec 01, 2023 | 12.11 | 12.43 | 12.05 | 12.37 | 303,767 | +0.24(+1.97%) |
Nov 30, 2023 | 11.76 | 12.20 | 11.76 | 12.13 | 334,178 | +0.46(+3.92%) |
Nov 29, 2023 | 11.71 | 11.84 | 11.49 | 11.68 | 419,455 | -0.04(-0.34%) |
Nov 28, 2023 | 12.27 | 12.27 | 11.68 | 11.72 | 313,542 | -0.48(-3.92%) |
Nov 27, 2023 | 12.42 | 12.46 | 11.88 | 12.19 | 284,016 | -0.20(-1.61%) |
Nov 24, 2023 | 12.38 | 12.61 | 12.23 | 12.39 | 119,875 | +0.18(+1.47%) |
Nov 22, 2023 | 12.88 | 12.92 | 12.11 | 12.21 | 676,353 | -0.73(-5.61%) |
Nov 21, 2023 | 13.24 | 13.73 | 11.93 | 12.94 | 1,243,357 | -1.37(-9.59%) |
Nov 20, 2023 | 13.81 | 14.44 | 13.81 | 14.31 | 339,297 | +0.45(+3.23%) |
Nov 17, 2023 | 13.68 | 13.92 | 13.44 | 13.86 | 195,425 | +0.25(+1.83%) |
Nov 16, 2023 | 13.84 | 13.86 | 13.60 | 13.62 | 308,064 | -0.20(-1.44%) |
Nov 15, 2023 | 13.96 | 14.06 | 13.80 | 13.81 | 249,925 | -0.05(-0.36%) |
Nov 14, 2023 | 13.93 | 14.06 | 13.80 | 13.86 | 296,959 | +0.09(+0.65%) |
Nov 13, 2023 | 13.86 | 13.98 | 13.71 | 13.77 | 226,144 | -0.16(-1.14%) |
Nov 10, 2023 | 13.82 | 13.98 | 13.73 | 13.93 | 170,592 | +0.11(+0.79%) |
Nov 09, 2023 | 13.96 | 14.04 | 13.82 | 13.82 | 81,686 | -0.09(-0.64%) |
Nov 08, 2023 | 14.09 | 14.09 | 13.82 | 13.91 | 79,142 | -0.08(-0.57%) |
Nov 07, 2023 | 13.98 | 14.03 | 13.82 | 13.99 | 92,456 | -0.10(-0.71%) |
Nov 06, 2023 | 14.07 | 14.16 | 13.91 | 14.09 | 127,406 | +0.00(+0.00%) |
Nov 03, 2023 | 14.26 | 14.35 | 14.07 | 14.09 | 156,857 | +0.04(+0.28%) |
Nov 02, 2023 | 14.17 | 14.29 | 13.99 | 14.05 | 165,358 | -0.11(-0.77%) |
Nov 01, 2023 | 14.03 | 14.29 | 14.02 | 14.16 | 208,162 | +0.10(+0.71%) |
Oct 31, 2023 | 13.93 | 14.14 | 13.79 | 14.06 | 97,279 | +0.08(+0.57%) |
Oct 30, 2023 | 13.73 | 14.00 | 13.73 | 13.98 | 114,969 | +0.21(+1.52%) |
Oct 27, 2023 | 13.92 | 13.94 | 13.76 | 13.77 | 272,047 | -0.20(-1.42%) |
Oct 26, 2023 | 14.38 | 14.59 | 13.95 | 13.97 | 135,316 | -0.31(-2.16%) |
Oct 25, 2023 | 14.26 | 14.40 | 13.92 | 14.28 | 218,559 | +0.17(+1.20%) |
Oct 24, 2023 | 13.84 | 14.18 | 13.84 | 14.11 | 182,682 | +0.29(+2.09%) |
Oct 23, 2023 | 13.76 | 13.94 | 13.65 | 13.82 | 200,543 | -0.05(-0.36%) |
Oct 20, 2023 | 13.92 | 14.12 | 13.87 | 13.87 | 285,213 | -0.07(-0.50%) |
Oct 19, 2023 | 14.20 | 14.25 | 13.93 | 13.94 | 327,223 | -0.32(-2.23%) |
Oct 18, 2023 | 14.35 | 14.43 | 14.15 | 14.26 | 279,633 | -0.18(-1.24%) |
Oct 17, 2023 | 14.07 | 14.72 | 14.07 | 14.44 | 216,517 | +0.31(+2.18%) |
Oct 16, 2023 | 14.09 | 14.42 | 14.07 | 14.13 | 278,860 | +0.06(+0.42%) |
Oct 13, 2023 | 14.37 | 14.37 | 14.02 | 14.07 | 206,167 | -0.10(-0.70%) |
Oct 12, 2023 | 14.80 | 14.80 | 14.15 | 14.17 | 235,629 | -0.48(-3.26%) |
Oct 11, 2023 | 14.35 | 14.71 | 14.35 | 14.65 | 123,157 | +0.11(+0.75%) |
Oct 10, 2023 | 14.26 | 14.67 | 14.26 | 14.54 | 300,350 | +0.25(+1.74%) |
Oct 09, 2023 | 14.21 | 14.92 | 13.98 | 14.29 | 793,525 | +0.07(+0.49%) |
Oct 06, 2023 | 14.51 | 14.72 | 14.20 | 14.22 | 302,523 | -0.21(-1.45%) |
Oct 05, 2023 | 14.40 | 14.89 | 14.23 | 14.43 | 205,557 | -0.02(-0.14%) |
Oct 04, 2023 | 14.32 | 14.45 | 14.17 | 14.45 | 126,066 | +0.06(+0.41%) |
Oct 03, 2023 | 14.17 | 14.44 | 14.17 | 14.39 | 164,317 | +0.08(+0.56%) |