Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 12.03 | 12.30 | 11.96 | 12.24 | 2,083,292 | +0.07(+0.58%) |
Jun 06, 2024 | 11.92 | 12.33 | 11.91 | 12.17 | 1,921,960 | +0.18(+1.50%) |
Jun 05, 2024 | 12.30 | 12.30 | 11.88 | 11.99 | 2,067,017 | -0.31(-2.52%) |
Jun 04, 2024 | 12.06 | 12.53 | 12.01 | 12.30 | 4,181,708 | +0.18(+1.49%) |
Jun 03, 2024 | 11.79 | 12.16 | 11.64 | 12.12 | 4,054,347 | +0.52(+4.48%) |
May 31, 2024 | 11.08 | 11.71 | 11.03 | 11.60 | 13,290,940 | +0.58(+5.26%) |
May 30, 2024 | 10.59 | 11.12 | 10.55 | 11.02 | 3,974,707 | +0.54(+5.15%) |
May 29, 2024 | 10.15 | 10.53 | 10.11 | 10.48 | 3,431,540 | +0.16(+1.55%) |
May 28, 2024 | 10.68 | 10.88 | 10.21 | 10.32 | 3,985,940 | -0.32(-3.01%) |
May 24, 2024 | 10.80 | 10.82 | 10.44 | 10.64 | 3,430,953 | -0.07(-0.65%) |
May 23, 2024 | 11.19 | 11.21 | 10.71 | 10.71 | 2,488,223 | -0.50(-4.46%) |
May 22, 2024 | 11.55 | 11.55 | 11.13 | 11.21 | 2,594,873 | -0.42(-3.61%) |
May 21, 2024 | 11.98 | 12.04 | 11.16 | 11.63 | 4,861,563 | -0.27(-2.27%) |
May 20, 2024 | 12.09 | 12.15 | 11.89 | 11.90 | 1,804,061 | -0.17(-1.41%) |
May 17, 2024 | 12.23 | 12.32 | 12.04 | 12.07 | 5,354,933 | -0.17(-1.39%) |
May 16, 2024 | 12.10 | 12.29 | 12.00 | 12.24 | 2,347,017 | +0.09(+0.74%) |
May 15, 2024 | 12.51 | 12.56 | 12.12 | 12.15 | 1,818,540 | -0.18(-1.46%) |
May 14, 2024 | 12.64 | 12.71 | 12.18 | 12.33 | 2,796,022 | -0.16(-1.28%) |
May 13, 2024 | 12.82 | 12.93 | 12.47 | 12.49 | 1,964,214 | -0.27(-2.12%) |
May 10, 2024 | 12.99 | 12.99 | 12.48 | 12.76 | 2,631,201 | -0.22(-1.69%) |
May 09, 2024 | 13.00 | 13.05 | 12.81 | 12.98 | 1,718,141 | -0.05(-0.38%) |
May 08, 2024 | 13.04 | 13.08 | 12.87 | 13.03 | 2,310,976 | -0.14(-1.06%) |
May 07, 2024 | 13.72 | 13.72 | 13.17 | 13.17 | 2,765,172 | -0.48(-3.52%) |
May 06, 2024 | 14.10 | 14.29 | 13.55 | 13.65 | 2,957,128 | -0.30(-2.15%) |
May 03, 2024 | 13.75 | 14.30 | 13.62 | 13.95 | 3,968,818 | +0.39(+2.88%) |
May 02, 2024 | 13.30 | 13.67 | 12.79 | 13.56 | 5,581,702 | +0.31(+2.34%) |
May 01, 2024 | 12.10 | 13.66 | 11.02 | 13.25 | 15,909,658 | -4.82(-26.67%) |
Apr 30, 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 2,284,943 | -0.26(-1.42%) |
Apr 29, 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 1,362,542 | +0.34(+1.89%) |
Apr 26, 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 1,510,890 | +0.03(+0.17%) |
Apr 25, 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 1,604,490 | -0.24(-1.32%) |
Apr 24, 2024 | 18.05 | 18.25 | 17.93 | 18.20 | 1,717,987 | -0.01(-0.05%) |
Apr 23, 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 1,349,668 | -0.05(-0.27%) |
Apr 22, 2024 | 18.29 | 18.48 | 18.17 | 18.26 | 1,484,763 | +0.00(+0.00%) |
Apr 19, 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 1,694,774 | +0.58(+3.28%) |
Apr 18, 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 1,295,852 | +0.38(+2.20%) |
Apr 17, 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 1,194,906 | +0.00(+0.00%) |
Apr 16, 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 1,315,521 | -0.31(-1.76%) |
Apr 15, 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 1,681,913 | -0.05(-0.28%) |
Apr 12, 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 1,809,890 | -0.31(-1.73%) |
Apr 11, 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 1,528,644 | -0.35(-1.91%) |
Apr 10, 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 1,486,928 | -0.66(-3.48%) |
Apr 09, 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 1,325,181 | -0.01(-0.05%) |
Apr 08, 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 1,206,494 | +0.30(+1.61%) |
Apr 05, 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 1,345,719 | -0.06(-0.32%) |
Apr 04, 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 1,743,657 | +0.15(+0.81%) |
Apr 03, 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 2,292,118 | +0.17(+0.92%) |
Apr 02, 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 2,043,126 | -0.47(-2.49%) |
Apr 01, 2024 | 19.16 | 19.18 | 18.87 | 18.90 | 1,527,179 | -0.25(-1.31%) |
Mar 28, 2024 | 18.96 | 19.08 | 19.08 | 19.15 | 1,100,363 | +0.19(+1.00%) |
Mar 27, 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 2,436,736 | +0.88(+4.87%) |
Mar 26, 2024 | 18.65 | 18.71 | 17.80 | 18.08 | 2,784,451 | -0.61(-3.26%) |
Mar 25, 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 2,345,819 | -0.09(-0.48%) |
Mar 22, 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 1,499,327 | -0.15(-0.79%) |
Mar 21, 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 1,552,146 | +0.05(+0.26%) |
Mar 20, 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 1,560,921 | +0.08(+0.43%) |
Mar 19, 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 1,702,086 | +0.39(+2.12%) |
Mar 18, 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 1,847,791 | -0.23(-1.23%) |
Mar 15, 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 5,814,001 | +0.08(+0.43%) |
Mar 14, 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 2,030,014 | -0.31(-1.64%) |
Mar 13, 2024 | 18.99 | 19.16 | 18.71 | 18.87 | 2,279,388 | -0.05(-0.26%) |
Mar 12, 2024 | 19.89 | 19.99 | 18.66 | 18.92 | 3,509,285 | -1.27(-6.29%) |
Mar 11, 2024 | 19.97 | 20.25 | 19.91 | 20.19 | 1,310,435 | +0.21(+1.08%) |
Mar 08, 2024 | 20.20 | 20.32 | 19.89 | 19.97 | 1,280,561 | -0.09(-0.44%) |
Mar 07, 2024 | 20.33 | 20.41 | 20.02 | 20.06 | 1,321,484 | -0.17(-0.82%) |
Mar 06, 2024 | 20.18 | 20.27 | 19.98 | 20.23 | 1,370,102 | +0.16(+0.78%) |
Mar 05, 2024 | 20.22 | 20.46 | 19.97 | 20.07 | 1,705,232 | -0.27(-1.34%) |
Mar 04, 2024 | 20.21 | 20.53 | 20.15 | 20.34 | 1,781,303 | +0.21(+1.02%) |
Mar 01, 2024 | 19.93 | 20.22 | 19.57 | 20.14 | 1,703,276 | +0.20(+1.03%) |
Feb 29, 2024 | 20.24 | 20.31 | 19.87 | 19.93 | 1,800,858 | -0.17(-0.83%) |
Feb 28, 2024 | 20.09 | 20.34 | 20.00 | 20.10 | 945,157 | -0.05(-0.24%) |
Feb 27, 2024 | 20.04 | 20.18 | 19.91 | 20.15 | 1,042,722 | +0.28(+1.43%) |
Feb 26, 2024 | 20.01 | 20.11 | 19.73 | 19.87 | 1,221,663 | -0.24(-1.21%) |
Feb 23, 2024 | 20.03 | 20.38 | 19.97 | 20.11 | 1,004,351 | +0.12(+0.59%) |
Feb 22, 2024 | 19.71 | 20.07 | 19.56 | 19.99 | 1,158,679 | +0.11(+0.54%) |
Feb 21, 2024 | 19.98 | 20.03 | 19.69 | 19.89 | 1,482,207 | -0.09(-0.44%) |
Feb 20, 2024 | 19.24 | 20.00 | 19.14 | 19.97 | 1,718,924 | +0.64(+3.33%) |
Feb 16, 2024 | 19.33 | 19.63 | 19.23 | 19.33 | 1,629,116 | -0.26(-1.35%) |
Feb 15, 2024 | 19.39 | 19.72 | 19.33 | 19.59 | 1,247,209 | +0.24(+1.26%) |
Feb 14, 2024 | 19.51 | 19.67 | 19.16 | 19.35 | 1,425,801 | -0.09(-0.45%) |
Feb 13, 2024 | 19.66 | 19.93 | 19.20 | 19.44 | 2,420,060 | -0.96(-4.69%) |
Feb 12, 2024 | 20.16 | 20.55 | 19.81 | 20.39 | 2,672,788 | +0.42(+2.10%) |
Feb 09, 2024 | 21.48 | 21.77 | 19.90 | 19.97 | 5,400,173 | -2.75(-12.11%) |
Feb 08, 2024 | 22.71 | 22.78 | 22.58 | 22.73 | 1,513,620 | +0.13(+0.56%) |
Feb 07, 2024 | 22.74 | 22.89 | 22.38 | 22.60 | 1,008,370 | -0.04(-0.17%) |
Feb 06, 2024 | 22.30 | 22.70 | 22.17 | 22.64 | 775,916 | +0.26(+1.18%) |
Feb 05, 2024 | 22.36 | 22.49 | 22.21 | 22.37 | 1,080,490 | -0.29(-1.29%) |
Feb 02, 2024 | 22.48 | 22.87 | 22.24 | 22.67 | 1,379,826 | -0.16(-0.68%) |
Feb 01, 2024 | 22.76 | 22.98 | 22.43 | 22.82 | 1,351,481 | +0.17(+0.73%) |
Jan 31, 2024 | 23.15 | 23.18 | 22.57 | 22.66 | 2,316,830 | -0.44(-1.90%) |
Jan 30, 2024 | 23.50 | 23.64 | 23.01 | 23.10 | 2,540,047 | -0.56(-2.35%) |
Jan 29, 2024 | 23.52 | 23.72 | 23.23 | 23.65 | 1,106,277 | +0.13(+0.54%) |
Jan 26, 2024 | 23.51 | 23.58 | 23.32 | 23.53 | 917,351 | +0.21(+0.92%) |
Jan 25, 2024 | 22.79 | 23.34 | 22.74 | 23.31 | 1,353,713 | +0.63(+2.80%) |
Jan 24, 2024 | 23.03 | 23.14 | 22.52 | 22.68 | 983,521 | -0.23(-1.02%) |
Jan 23, 2024 | 22.67 | 23.07 | 22.46 | 22.91 | 1,541,127 | +0.45(+2.00%) |
Jan 22, 2024 | 22.40 | 22.71 | 22.26 | 22.46 | 2,149,913 | +0.16(+0.70%) |
Jan 19, 2024 | 22.72 | 22.83 | 22.25 | 22.31 | 1,946,411 | -0.44(-1.93%) |
Jan 18, 2024 | 22.90 | 23.08 | 22.59 | 22.75 | 1,779,361 | -0.10(-0.43%) |
Jan 17, 2024 | 22.50 | 22.87 | 22.37 | 22.84 | 1,419,738 | +0.12(+0.52%) |
Jan 16, 2024 | 24.65 | 24.69 | 22.18 | 22.73 | 3,188,152 | -2.11(-8.49%) |
Jan 12, 2024 | 25.20 | 25.31 | 24.68 | 24.83 | 727,868 | -0.17(-0.66%) |
Jan 11, 2024 | 25.21 | 25.39 | 24.90 | 25.00 | 1,028,806 | -0.41(-1.61%) |
Jan 10, 2024 | 25.15 | 25.45 | 25.06 | 25.41 | 803,239 | +0.35(+1.40%) |
Jan 09, 2024 | 24.99 | 25.14 | 24.89 | 25.06 | 729,407 | -0.13(-0.50%) |
Jan 08, 2024 | 24.99 | 25.29 | 24.99 | 25.19 | 1,224,441 | +0.20(+0.78%) |
Jan 05, 2024 | 24.59 | 25.32 | 24.59 | 24.99 | 1,821,769 | +0.30(+1.23%) |
Jan 04, 2024 | 24.82 | 24.82 | 24.51 | 24.69 | 1,083,392 | -0.06(-0.24%) |
Jan 03, 2024 | 25.40 | 25.75 | 24.73 | 24.75 | 983,152 | -1.03(-4.01%) |
Jan 02, 2024 | 25.55 | 26.20 | 25.43 | 25.78 | 1,161,180 | +0.23(+0.92%) |
Dec 29, 2023 | 25.53 | 25.71 | 25.38 | 25.55 | 926,235 | -0.11(-0.42%) |
Dec 28, 2023 | 25.64 | 25.81 | 25.62 | 25.65 | 774,985 | -0.07(-0.27%) |
Dec 27, 2023 | 25.88 | 25.91 | 25.65 | 25.72 | 931,115 | -0.16(-0.60%) |
Dec 26, 2023 | 25.98 | 26.05 | 25.86 | 25.88 | 643,269 | -0.10(-0.38%) |
Dec 22, 2023 | 26.04 | 26.27 | 25.86 | 25.98 | 597,515 | -0.06(-0.22%) |
Dec 21, 2023 | 25.99 | 26.17 | 25.72 | 26.04 | 760,150 | +0.35(+1.37%) |
Dec 20, 2023 | 26.03 | 26.37 | 25.67 | 25.68 | 959,562 | -0.38(-1.46%) |
Dec 19, 2023 | 25.72 | 26.06 | 25.71 | 26.06 | 1,425,896 | +0.54(+2.10%) |
Dec 18, 2023 | 25.71 | 25.83 | 25.31 | 25.53 | 1,443,826 | -0.20(-0.76%) |
Dec 15, 2023 | 26.47 | 26.47 | 25.71 | 25.72 | 3,594,432 | -0.68(-2.59%) |
Dec 14, 2023 | 26.32 | 26.92 | 26.32 | 26.41 | 2,262,974 | +0.65(+2.54%) |
Dec 13, 2023 | 25.14 | 25.97 | 24.62 | 25.75 | 2,383,374 | +0.62(+2.48%) |
Dec 12, 2023 | 25.33 | 25.65 | 25.07 | 25.13 | 1,705,588 | -0.16(-0.64%) |
Dec 11, 2023 | 25.05 | 25.33 | 25.05 | 25.29 | 1,237,359 | +0.18(+0.73%) |
Dec 08, 2023 | 25.09 | 25.33 | 25.02 | 25.11 | 1,476,420 | +0.10(+0.38%) |
Dec 07, 2023 | 24.80 | 25.31 | 24.52 | 25.01 | 2,282,787 | +0.18(+0.73%) |
Dec 06, 2023 | 23.55 | 24.89 | 23.49 | 24.83 | 3,300,049 | +1.49(+6.37%) |
Dec 05, 2023 | 23.11 | 23.37 | 22.94 | 23.34 | 1,186,393 | +0.08(+0.33%) |
Dec 04, 2023 | 22.88 | 23.44 | 22.80 | 23.27 | 1,209,514 | +0.34(+1.46%) |
Dec 01, 2023 | 21.98 | 22.93 | 21.90 | 22.93 | 1,376,722 | +0.99(+4.50%) |
Nov 30, 2023 | 22.14 | 22.19 | 21.82 | 21.94 | 1,215,805 | -0.12(-0.52%) |
Nov 29, 2023 | 22.15 | 22.39 | 22.01 | 22.06 | 1,143,883 | +0.09(+0.39%) |
Nov 28, 2023 | 22.03 | 22.07 | 21.76 | 21.97 | 989,056 | -0.10(-0.44%) |
Nov 27, 2023 | 22.31 | 22.38 | 22.04 | 22.07 | 1,409,472 | -0.33(-1.46%) |
Nov 24, 2023 | 22.26 | 22.46 | 22.17 | 22.39 | 371,232 | +0.16(+0.73%) |
Nov 22, 2023 | 22.45 | 22.49 | 22.17 | 22.23 | 711,350 | -0.08(-0.34%) |
Nov 21, 2023 | 22.42 | 22.45 | 22.18 | 22.31 | 792,502 | -0.24(-1.06%) |
Nov 20, 2023 | 22.66 | 22.66 | 22.32 | 22.55 | 970,891 | -0.12(-0.51%) |
Nov 17, 2023 | 22.94 | 23.01 | 22.47 | 22.66 | 1,135,468 | -0.11(-0.46%) |
Nov 16, 2023 | 22.76 | 22.89 | 22.56 | 22.77 | 1,272,979 | -0.02(-0.08%) |
Nov 15, 2023 | 22.39 | 23.00 | 22.39 | 22.79 | 3,249,764 | +0.44(+1.98%) |
Nov 14, 2023 | 22.27 | 22.73 | 22.08 | 22.35 | 2,531,788 | +0.74(+3.42%) |
Nov 13, 2023 | 21.99 | 22.12 | 21.59 | 21.61 | 1,482,218 | -0.50(-2.26%) |
Nov 10, 2023 | 21.96 | 22.20 | 21.73 | 22.11 | 2,689,196 | +0.19(+0.88%) |
Nov 09, 2023 | 22.44 | 22.44 | 21.88 | 21.91 | 1,606,892 | -0.39(-1.76%) |
Nov 08, 2023 | 22.64 | 22.66 | 22.26 | 22.31 | 1,632,006 | -0.32(-1.40%) |
Nov 07, 2023 | 22.51 | 23.00 | 22.49 | 22.62 | 908,661 | -0.02(-0.08%) |
Nov 06, 2023 | 22.86 | 22.89 | 22.48 | 22.64 | 1,219,973 | -0.23(-1.01%) |
Nov 03, 2023 | 23.20 | 23.54 | 22.83 | 22.87 | 1,610,921 | +0.08(+0.34%) |
Nov 02, 2023 | 22.92 | 23.05 | 22.50 | 22.80 | 1,295,538 | +0.40(+1.80%) |
Nov 01, 2023 | 22.18 | 22.85 | 21.73 | 22.39 | 2,168,296 | -0.09(-0.38%) |
Oct 31, 2023 | 22.37 | 23.01 | 21.77 | 22.48 | 3,094,714 | -0.31(-1.35%) |
Oct 30, 2023 | 22.41 | 22.97 | 22.39 | 22.79 | 1,686,938 | +0.55(+2.46%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.20 | 22.24 | 821,357 | -0.48(-2.11%) |
Oct 26, 2023 | 22.35 | 22.93 | 22.26 | 22.72 | 1,010,310 | +0.39(+1.76%) |
Oct 25, 2023 | 22.18 | 22.38 | 22.07 | 22.33 | 1,103,124 | +0.00(+0.00%) |
Oct 24, 2023 | 22.67 | 22.83 | 22.21 | 22.33 | 1,365,265 | -0.19(-0.85%) |
Oct 23, 2023 | 22.85 | 23.04 | 22.46 | 22.52 | 1,489,468 | -0.48(-2.09%) |
Oct 20, 2023 | 22.98 | 23.13 | 22.90 | 23.00 | 1,074,377 | +0.06(+0.25%) |
Oct 19, 2023 | 23.19 | 23.32 | 22.84 | 22.94 | 1,105,241 | -0.33(-1.40%) |
Oct 18, 2023 | 23.70 | 23.73 | 23.21 | 23.27 | 1,928,151 | -0.61(-2.57%) |
Oct 17, 2023 | 23.79 | 24.40 | 23.76 | 23.88 | 1,163,643 | -0.19(-0.80%) |
Oct 16, 2023 | 24.20 | 24.50 | 23.99 | 24.07 | 1,255,197 | +0.10(+0.40%) |
Oct 13, 2023 | 24.13 | 24.30 | 23.85 | 23.98 | 966,694 | -0.10(-0.40%) |
Oct 12, 2023 | 24.41 | 24.41 | 23.67 | 24.07 | 1,053,129 | -0.39(-1.61%) |
Oct 11, 2023 | 24.05 | 24.48 | 24.05 | 24.47 | 674,406 | +0.45(+1.88%) |
Oct 10, 2023 | 24.01 | 24.32 | 23.89 | 24.02 | 1,317,645 | +0.17(+0.72%) |
Oct 09, 2023 | 23.59 | 23.99 | 23.45 | 23.84 | 707,845 | +0.03(+0.12%) |
Oct 06, 2023 | 23.23 | 23.87 | 23.18 | 23.81 | 956,267 | +0.37(+1.60%) |
Oct 05, 2023 | 23.42 | 23.58 | 23.27 | 23.44 | 739,925 | -0.04(-0.16%) |
Oct 04, 2023 | 23.60 | 23.73 | 23.28 | 23.48 | 727,085 | -0.08(-0.33%) |
Oct 03, 2023 | 23.90 | 24.02 | 23.42 | 23.55 | 1,169,902 | -0.52(-2.15%) |