Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 13.86 | 14.15 | 13.68 | 13.80 | 6,365,048 | +0.26(+1.92%) |
Jun 11, 2024 | 13.62 | 13.88 | 13.50 | 13.54 | 8,186,544 | +0.38(+2.89%) |
Jun 10, 2024 | 13.37 | 13.37 | 13.13 | 13.16 | 7,688,068 | -0.33(-2.45%) |
Jun 07, 2024 | 13.26 | 13.50 | 13.26 | 13.49 | 9,902,412 | +0.01(+0.07%) |
Jun 06, 2024 | 13.41 | 13.51 | 13.28 | 13.48 | 7,921,429 | +0.10(+0.74%) |
Jun 05, 2024 | 13.17 | 13.39 | 13.07 | 13.38 | 6,156,957 | +0.35(+2.67%) |
Jun 04, 2024 | 13.62 | 13.76 | 13.02 | 13.03 | 7,221,828 | -0.69(-5.00%) |
Jun 03, 2024 | 13.29 | 13.94 | 13.25 | 13.72 | 12,673,979 | +0.53(+3.99%) |
May 31, 2024 | 13.01 | 13.84 | 12.74 | 13.19 | 21,395,460 | +0.94(+7.70%) |
May 30, 2024 | 11.97 | 12.37 | 11.81 | 12.25 | 9,199,189 | +0.29(+2.41%) |
May 29, 2024 | 12.10 | 12.46 | 11.94 | 11.96 | 10,644,884 | -0.31(-2.51%) |
May 28, 2024 | 12.35 | 12.92 | 12.01 | 12.27 | 13,988,509 | +0.01(+0.08%) |
May 24, 2024 | 12.11 | 12.52 | 11.44 | 12.26 | 20,157,080 | +0.37(+3.09%) |
May 23, 2024 | 11.40 | 12.11 | 10.93 | 11.89 | 27,231,542 | -0.36(-2.92%) |
May 22, 2024 | 12.22 | 12.41 | 11.99 | 12.25 | 19,257,148 | -0.13(-1.04%) |
May 21, 2024 | 12.14 | 12.41 | 12.11 | 12.38 | 6,626,543 | +0.14(+1.14%) |
May 20, 2024 | 12.67 | 12.74 | 12.18 | 12.24 | 6,246,266 | -0.44(-3.45%) |
May 17, 2024 | 12.81 | 12.94 | 12.67 | 12.68 | 4,412,889 | -0.28(-2.15%) |
May 16, 2024 | 12.62 | 13.00 | 12.58 | 12.95 | 4,920,981 | +0.25(+1.96%) |
May 15, 2024 | 12.93 | 13.07 | 12.63 | 12.71 | 6,856,328 | -0.07(-0.54%) |
May 14, 2024 | 13.01 | 13.29 | 12.66 | 12.77 | 7,768,146 | +0.04(+0.31%) |
May 13, 2024 | 12.57 | 13.08 | 12.55 | 12.73 | 8,722,982 | +0.39(+3.14%) |
May 10, 2024 | 12.72 | 12.79 | 12.30 | 12.35 | 4,642,603 | -0.30(-2.36%) |
May 09, 2024 | 12.52 | 12.66 | 12.24 | 12.65 | 4,413,667 | +0.14(+1.11%) |
May 08, 2024 | 12.35 | 12.56 | 12.18 | 12.51 | 5,258,208 | -0.08(-0.63%) |
May 07, 2024 | 12.82 | 12.90 | 12.59 | 12.59 | 3,840,849 | -0.10(-0.78%) |
May 06, 2024 | 12.70 | 12.88 | 12.51 | 12.69 | 5,101,486 | +0.16(+1.27%) |
May 03, 2024 | 12.76 | 13.02 | 12.42 | 12.53 | 5,125,487 | +0.05(+0.40%) |
May 02, 2024 | 12.43 | 12.57 | 12.27 | 12.48 | 4,437,948 | +0.38(+3.12%) |
May 01, 2024 | 12.31 | 12.43 | 11.98 | 12.10 | 5,707,267 | -0.28(-2.25%) |
Apr 30, 2024 | 12.58 | 12.82 | 12.36 | 12.38 | 6,425,178 | -0.43(-3.34%) |
Apr 29, 2024 | 12.70 | 13.06 | 12.70 | 12.80 | 7,832,229 | +0.25(+1.98%) |
Apr 26, 2024 | 12.66 | 12.97 | 12.53 | 12.56 | 5,808,842 | +0.02(+0.16%) |
Apr 25, 2024 | 12.64 | 12.70 | 12.25 | 12.54 | 6,035,070 | -0.37(-2.85%) |
Apr 24, 2024 | 12.76 | 13.01 | 12.64 | 12.90 | 6,543,603 | +0.04(+0.31%) |
Apr 23, 2024 | 12.63 | 12.91 | 12.62 | 12.86 | 7,060,205 | +0.16(+1.25%) |
Apr 22, 2024 | 12.75 | 12.89 | 12.58 | 12.71 | 6,611,890 | -0.04(-0.31%) |
Apr 19, 2024 | 12.49 | 12.88 | 12.48 | 12.74 | 7,601,190 | +0.16(+1.26%) |
Apr 18, 2024 | 12.19 | 12.66 | 12.14 | 12.59 | 6,929,589 | +0.42(+3.43%) |
Apr 17, 2024 | 12.57 | 12.61 | 12.16 | 12.17 | 6,902,859 | -0.32(-2.55%) |
Apr 16, 2024 | 11.95 | 12.56 | 11.83 | 12.49 | 10,569,607 | +0.42(+3.46%) |
Apr 15, 2024 | 12.20 | 12.41 | 11.95 | 12.07 | 9,585,406 | +0.04(+0.33%) |
Apr 12, 2024 | 12.69 | 12.73 | 11.94 | 12.03 | 16,032,018 | -1.01(-7.77%) |
Apr 11, 2024 | 13.49 | 13.58 | 12.97 | 13.04 | 5,985,231 | -0.37(-2.74%) |
Apr 10, 2024 | 13.31 | 13.43 | 12.94 | 13.41 | 11,039,891 | -0.45(-3.23%) |
Apr 09, 2024 | 13.54 | 13.91 | 13.53 | 13.86 | 7,818,951 | +0.43(+3.18%) |
Apr 08, 2024 | 13.62 | 13.66 | 13.34 | 13.43 | 9,282,607 | -0.24(-1.74%) |
Apr 05, 2024 | 13.62 | 13.80 | 13.59 | 13.67 | 4,393,679 | -0.07(-0.51%) |
Apr 04, 2024 | 14.06 | 14.38 | 13.73 | 13.74 | 6,202,656 | -0.08(-0.58%) |
Apr 03, 2024 | 14.12 | 14.23 | 13.73 | 13.82 | 8,182,630 | -0.37(-2.59%) |
Apr 02, 2024 | 14.62 | 14.68 | 13.99 | 14.19 | 81,908,304 | -1.01(-6.67%) |
Apr 01, 2024 | 15.28 | 15.35 | 15.01 | 15.20 | 5,824,581 | -0.04(-0.26%) |
Mar 28, 2024 | 15.05 | 15.24 | 15.22 | 15.24 | 9,910,357 | +0.25(+1.66%) |
Mar 27, 2024 | 14.40 | 15.02 | 14.31 | 14.99 | 6,888,182 | +0.82(+5.82%) |
Mar 26, 2024 | 14.54 | 14.72 | 14.16 | 14.17 | 5,472,278 | -0.21(-1.45%) |
Mar 25, 2024 | 14.11 | 14.50 | 14.05 | 14.37 | 6,733,669 | +0.38(+2.70%) |
Mar 22, 2024 | 14.12 | 14.23 | 13.82 | 14.00 | 7,806,591 | -0.45(-3.09%) |
Mar 21, 2024 | 14.37 | 14.56 | 14.23 | 14.44 | 4,740,591 | +0.12(+0.83%) |
Mar 20, 2024 | 14.38 | 14.55 | 14.18 | 14.32 | 6,496,393 | -0.08(-0.55%) |
Mar 19, 2024 | 14.10 | 14.52 | 14.00 | 14.40 | 7,469,886 | +0.11(+0.76%) |
Mar 18, 2024 | 14.65 | 14.72 | 14.10 | 14.29 | 7,561,896 | -0.39(-2.64%) |
Mar 15, 2024 | 14.37 | 14.74 | 14.37 | 14.68 | 32,131,806 | +0.18(+1.23%) |
Mar 14, 2024 | 15.20 | 15.24 | 14.34 | 14.50 | 10,842,607 | -0.89(-5.81%) |
Mar 13, 2024 | 15.47 | 15.77 | 15.33 | 15.40 | 7,590,152 | -0.08(-0.51%) |
Mar 12, 2024 | 15.88 | 16.04 | 15.41 | 15.48 | 7,337,176 | -0.42(-2.63%) |
Mar 11, 2024 | 15.95 | 16.22 | 15.88 | 15.89 | 5,872,254 | -0.10(-0.62%) |
Mar 08, 2024 | 16.11 | 16.25 | 15.83 | 15.99 | 6,027,202 | +0.10(+0.62%) |
Mar 07, 2024 | 15.80 | 16.02 | 15.66 | 15.89 | 5,306,881 | +0.27(+1.71%) |
Mar 06, 2024 | 15.75 | 15.85 | 15.39 | 15.63 | 5,730,708 | +0.00(+0.00%) |
Mar 05, 2024 | 15.26 | 15.79 | 15.11 | 15.63 | 5,908,614 | +0.09(+0.57%) |
Mar 04, 2024 | 15.89 | 15.97 | 15.32 | 15.54 | 7,314,550 | -0.50(-3.14%) |
Mar 01, 2024 | 16.22 | 16.32 | 15.59 | 16.04 | 8,270,448 | -0.10(-0.61%) |
Feb 29, 2024 | 16.07 | 16.21 | 15.76 | 16.14 | 29,438,242 | +0.17(+1.05%) |
Feb 28, 2024 | 15.58 | 16.19 | 15.42 | 15.97 | 5,553,311 | +0.10(+0.62%) |
Feb 27, 2024 | 15.52 | 15.98 | 15.42 | 15.87 | 6,796,550 | +0.56(+3.68%) |
Feb 26, 2024 | 15.64 | 15.70 | 15.11 | 15.31 | 8,464,729 | -0.47(-3.00%) |
Feb 23, 2024 | 15.71 | 15.94 | 15.59 | 15.79 | 5,268,963 | +0.08(+0.50%) |
Feb 22, 2024 | 15.86 | 16.04 | 15.60 | 15.71 | 5,888,733 | -0.07(-0.44%) |
Feb 21, 2024 | 15.86 | 16.17 | 15.65 | 15.78 | 8,064,797 | -0.23(-1.42%) |
Feb 20, 2024 | 16.09 | 16.12 | 15.72 | 16.00 | 8,454,196 | -0.44(-2.70%) |
Feb 16, 2024 | 16.46 | 16.65 | 16.25 | 16.45 | 7,962,653 | -0.40(-2.35%) |
Feb 15, 2024 | 17.13 | 17.22 | 16.74 | 16.84 | 6,352,496 | -0.15(-0.87%) |
Feb 14, 2024 | 16.80 | 17.09 | 16.43 | 16.99 | 7,558,469 | +0.75(+4.62%) |
Feb 13, 2024 | 16.36 | 16.58 | 15.62 | 16.24 | 12,112,571 | -0.99(-5.73%) |
Feb 12, 2024 | 15.56 | 17.47 | 15.52 | 17.23 | 15,182,793 | +2.11(+13.99%) |
Feb 09, 2024 | 15.11 | 15.31 | 14.86 | 15.11 | 7,471,635 | -0.05(-0.33%) |
Feb 08, 2024 | 15.21 | 15.52 | 14.99 | 15.16 | 10,957,548 | +0.04(+0.26%) |
Feb 07, 2024 | 15.10 | 15.55 | 14.26 | 15.12 | 29,572,640 | -1.62(-9.68%) |
Feb 06, 2024 | 16.30 | 16.88 | 16.08 | 16.74 | 11,485,574 | +0.41(+2.54%) |
Feb 05, 2024 | 16.56 | 16.59 | 15.92 | 16.33 | 10,434,048 | -0.14(-0.84%) |
Feb 02, 2024 | 16.26 | 16.75 | 15.93 | 16.47 | 8,319,667 | -0.16(-0.95%) |
Feb 01, 2024 | 16.41 | 16.69 | 15.82 | 16.62 | 8,379,778 | +0.37(+2.25%) |
Jan 31, 2024 | 16.89 | 17.02 | 16.24 | 16.26 | 8,448,519 | -0.75(-4.41%) |
Jan 30, 2024 | 17.00 | 17.14 | 16.70 | 17.01 | 5,295,022 | -0.31(-1.77%) |
Jan 29, 2024 | 17.17 | 17.33 | 16.74 | 17.32 | 5,230,293 | +0.18(+1.04%) |
Jan 26, 2024 | 17.20 | 17.27 | 16.60 | 17.14 | 9,707,126 | +0.30(+1.76%) |
Jan 25, 2024 | 16.23 | 16.89 | 16.12 | 16.84 | 8,459,087 | +0.24(+1.43%) |
Jan 24, 2024 | 16.73 | 16.87 | 16.51 | 16.61 | 6,527,875 | +0.09(+0.54%) |
Jan 23, 2024 | 16.77 | 16.95 | 16.18 | 16.52 | 5,593,467 | +0.23(+1.39%) |
Jan 22, 2024 | 15.53 | 16.30 | 15.46 | 16.29 | 7,339,144 | +0.77(+4.97%) |
Jan 19, 2024 | 15.16 | 15.66 | 14.92 | 15.52 | 5,870,162 | +0.39(+2.55%) |
Jan 18, 2024 | 15.03 | 15.16 | 14.75 | 15.13 | 5,452,056 | +0.07(+0.46%) |
Jan 17, 2024 | 14.82 | 15.17 | 14.71 | 15.06 | 9,096,746 | -0.18(-1.17%) |
Jan 16, 2024 | 15.76 | 15.81 | 15.08 | 15.24 | 8,756,922 | -0.77(-4.81%) |
Jan 12, 2024 | 16.84 | 16.92 | 15.85 | 16.01 | 7,287,192 | -0.74(-4.42%) |
Jan 11, 2024 | 16.94 | 16.98 | 16.28 | 16.75 | 5,626,499 | -0.34(-1.96%) |
Jan 10, 2024 | 16.95 | 17.13 | 16.38 | 17.09 | 6,191,394 | +0.14(+0.82%) |
Jan 09, 2024 | 16.94 | 17.18 | 16.76 | 16.95 | 6,228,732 | -0.17(-0.98%) |
Jan 08, 2024 | 16.68 | 17.28 | 16.52 | 17.12 | 4,825,341 | +0.42(+2.54%) |
Jan 05, 2024 | 16.57 | 17.04 | 16.51 | 16.69 | 5,327,379 | -0.04(-0.24%) |
Jan 04, 2024 | 17.19 | 17.21 | 16.54 | 16.73 | 7,859,873 | -0.56(-3.26%) |
Jan 03, 2024 | 18.07 | 18.14 | 17.24 | 17.30 | 7,679,510 | -1.13(-6.11%) |
Jan 02, 2024 | 18.36 | 18.84 | 18.16 | 18.42 | 5,600,637 | -0.15(-0.80%) |
Dec 29, 2023 | 18.78 | 19.00 | 18.41 | 18.57 | 5,608,311 | -0.26(-1.36%) |
Dec 28, 2023 | 18.56 | 18.85 | 18.51 | 18.83 | 3,042,873 | +0.22(+1.17%) |
Dec 27, 2023 | 18.66 | 18.90 | 18.36 | 18.61 | 3,958,170 | +0.12(+0.64%) |
Dec 26, 2023 | 18.42 | 18.64 | 18.14 | 18.49 | 4,199,784 | +0.13(+0.70%) |
Dec 22, 2023 | 18.36 | 18.69 | 17.80 | 18.36 | 7,095,564 | -0.61(-3.23%) |
Dec 21, 2023 | 17.98 | 19.00 | 17.97 | 18.98 | 8,312,749 | +1.25(+7.08%) |
Dec 20, 2023 | 18.20 | 18.46 | 17.67 | 17.72 | 6,796,600 | -0.79(-4.27%) |
Dec 19, 2023 | 18.39 | 18.93 | 18.33 | 18.51 | 8,441,864 | +0.38(+2.07%) |
Dec 18, 2023 | 18.67 | 18.69 | 17.79 | 18.14 | 14,653,935 | -1.53(-7.78%) |
Dec 15, 2023 | 20.02 | 20.29 | 19.49 | 19.67 | 10,733,194 | -0.47(-2.35%) |
Dec 14, 2023 | 19.29 | 20.44 | 19.14 | 20.14 | 12,264,059 | +1.56(+8.40%) |
Dec 13, 2023 | 17.43 | 18.64 | 17.29 | 18.58 | 8,002,805 | +1.04(+5.91%) |
Dec 12, 2023 | 17.95 | 17.95 | 17.34 | 17.54 | 5,006,500 | -0.46(-2.58%) |
Dec 11, 2023 | 17.92 | 18.22 | 17.74 | 18.01 | 5,027,756 | +0.09(+0.50%) |
Dec 08, 2023 | 17.93 | 18.19 | 17.84 | 17.92 | 3,973,784 | +0.03(+0.17%) |
Dec 07, 2023 | 17.90 | 18.16 | 17.52 | 17.89 | 4,777,881 | -0.01(-0.05%) |
Dec 06, 2023 | 17.93 | 18.43 | 17.72 | 17.90 | 5,287,041 | +0.14(+0.77%) |
Dec 05, 2023 | 18.23 | 18.26 | 17.69 | 17.76 | 6,081,819 | -0.71(-3.83%) |
Dec 04, 2023 | 17.60 | 18.73 | 17.57 | 18.47 | 11,381,722 | +0.69(+3.87%) |
Dec 01, 2023 | 16.72 | 17.79 | 16.40 | 17.78 | 9,578,573 | +1.34(+8.13%) |
Nov 30, 2023 | 16.89 | 16.92 | 16.22 | 16.44 | 14,994,461 | -0.39(-2.34%) |
Nov 29, 2023 | 16.85 | 17.05 | 16.49 | 16.84 | 7,144,326 | +0.22(+1.30%) |
Nov 28, 2023 | 16.23 | 16.70 | 16.08 | 16.62 | 5,894,258 | +0.32(+1.99%) |
Nov 27, 2023 | 16.18 | 16.49 | 15.82 | 16.30 | 6,761,873 | -0.01(-0.06%) |
Nov 24, 2023 | 16.35 | 16.50 | 16.12 | 16.31 | 2,722,098 | -0.09(-0.54%) |
Nov 22, 2023 | 16.38 | 16.43 | 16.01 | 16.40 | 3,982,358 | +0.15(+0.91%) |
Nov 21, 2023 | 16.71 | 16.78 | 16.20 | 16.25 | 5,327,062 | -0.58(-3.45%) |
Nov 20, 2023 | 16.96 | 17.06 | 16.67 | 16.83 | 6,337,151 | -0.09(-0.52%) |
Nov 17, 2023 | 17.19 | 17.36 | 16.86 | 16.92 | 8,012,569 | +0.02(+0.12%) |
Nov 16, 2023 | 17.14 | 17.21 | 16.44 | 16.90 | 8,129,915 | -0.57(-3.26%) |
Nov 15, 2023 | 16.37 | 17.73 | 16.24 | 17.47 | 17,664,986 | +2.16(+14.13%) |
Nov 14, 2023 | 14.59 | 16.01 | 14.59 | 15.30 | 10,687,244 | +1.40(+10.03%) |
Nov 13, 2023 | 14.49 | 14.53 | 13.76 | 13.91 | 8,095,023 | -0.74(-5.03%) |
Nov 10, 2023 | 14.74 | 14.78 | 14.19 | 14.65 | 7,291,333 | -0.25(-1.65%) |
Nov 09, 2023 | 15.36 | 15.50 | 14.82 | 14.89 | 5,821,778 | -0.44(-2.88%) |
Nov 08, 2023 | 15.63 | 15.84 | 15.20 | 15.33 | 5,707,236 | -0.38(-2.44%) |
Nov 07, 2023 | 15.80 | 16.26 | 15.51 | 15.72 | 9,433,171 | +0.04(+0.25%) |
Nov 06, 2023 | 15.32 | 15.81 | 15.21 | 15.68 | 9,399,836 | +0.44(+2.90%) |
Nov 03, 2023 | 14.84 | 15.30 | 14.69 | 15.24 | 8,750,899 | +0.68(+4.66%) |
Nov 02, 2023 | 13.07 | 14.58 | 13.03 | 14.56 | 15,858,103 | +1.68(+13.05%) |
Nov 01, 2023 | 14.57 | 14.61 | 12.63 | 12.88 | 29,939,796 | -1.60(-11.07%) |
Oct 31, 2023 | 15.83 | 16.46 | 14.18 | 14.48 | 36,604,560 | -2.35(-13.96%) |
Oct 30, 2023 | 16.90 | 17.17 | 16.70 | 16.83 | 13,891,754 | +0.22(+1.30%) |
Oct 27, 2023 | 17.67 | 17.76 | 16.53 | 16.61 | 9,579,779 | -0.91(-5.22%) |
Oct 26, 2023 | 17.41 | 17.81 | 17.31 | 17.53 | 5,830,459 | -0.12(-0.67%) |
Oct 25, 2023 | 17.51 | 17.97 | 17.33 | 17.64 | 6,327,706 | +0.03(+0.17%) |
Oct 24, 2023 | 17.22 | 17.94 | 17.16 | 17.61 | 9,796,901 | +0.43(+2.52%) |
Oct 23, 2023 | 17.47 | 17.58 | 16.95 | 17.18 | 7,202,746 | -0.53(-3.00%) |
Oct 20, 2023 | 18.30 | 18.48 | 17.55 | 17.71 | 7,583,512 | -0.53(-2.91%) |
Oct 19, 2023 | 18.28 | 18.58 | 18.08 | 18.24 | 8,217,486 | -0.12(-0.64%) |
Oct 18, 2023 | 18.10 | 18.45 | 17.86 | 18.36 | 10,011,120 | +0.23(+1.25%) |
Oct 17, 2023 | 15.87 | 18.27 | 15.81 | 18.14 | 23,126,108 | +2.22(+13.96%) |
Oct 16, 2023 | 15.27 | 16.09 | 14.85 | 15.91 | 6,685,008 | +0.73(+4.79%) |
Oct 13, 2023 | 15.07 | 15.27 | 14.88 | 15.19 | 8,191,273 | +0.15(+0.98%) |
Oct 12, 2023 | 15.84 | 15.84 | 14.85 | 15.04 | 9,427,673 | -0.85(-5.32%) |
Oct 11, 2023 | 15.73 | 16.09 | 15.67 | 15.88 | 6,409,209 | +0.16(+1.00%) |
Oct 10, 2023 | 15.49 | 15.86 | 15.38 | 15.73 | 8,985,661 | +0.34(+2.24%) |
Oct 09, 2023 | 15.81 | 15.88 | 15.01 | 15.38 | 9,842,402 | -0.59(-3.69%) |
Oct 06, 2023 | 16.03 | 16.13 | 15.50 | 15.97 | 6,336,888 | -0.31(-1.93%) |
Oct 05, 2023 | 16.21 | 16.39 | 15.97 | 16.29 | 5,271,444 | -0.02(-0.12%) |
Oct 04, 2023 | 16.11 | 16.38 | 15.60 | 16.31 | 5,661,847 | +0.19(+1.16%) |
Oct 03, 2023 | 16.08 | 16.23 | 15.87 | 16.12 | 9,339,679 | -0.19(-1.14%) |