Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.65 | 16.83 | 16.54 | 16.59 | 1,312,192 | +0.04(+0.24%) |
May 23, 2024 | 16.47 | 16.73 | 16.32 | 16.55 | 3,802,468 | +0.01(+0.06%) |
May 22, 2024 | 17.02 | 17.09 | 16.43 | 16.54 | 2,640,630 | -0.71(-4.12%) |
May 21, 2024 | 17.10 | 17.29 | 16.94 | 17.25 | 2,526,127 | +0.04(+0.23%) |
May 20, 2024 | 17.09 | 17.28 | 16.91 | 17.21 | 1,803,641 | +0.12(+0.70%) |
May 17, 2024 | 16.55 | 17.11 | 16.45 | 17.09 | 3,721,939 | +0.81(+4.98%) |
May 16, 2024 | 16.02 | 16.37 | 15.91 | 16.28 | 2,550,261 | +0.15(+0.93%) |
May 15, 2024 | 15.92 | 16.20 | 15.64 | 16.13 | 2,071,036 | +0.35(+2.22%) |
May 14, 2024 | 15.57 | 15.79 | 15.47 | 15.78 | 1,592,686 | +0.36(+2.33%) |
May 13, 2024 | 15.61 | 15.72 | 15.35 | 15.42 | 1,569,405 | -0.23(-1.47%) |
May 10, 2024 | 15.88 | 15.94 | 15.62 | 15.65 | 2,191,449 | -0.03(-0.19%) |
May 09, 2024 | 15.44 | 15.76 | 15.41 | 15.68 | 2,306,388 | +0.36(+2.35%) |
May 08, 2024 | 15.14 | 15.56 | 15.05 | 15.32 | 1,386,812 | +0.02(+0.13%) |
May 07, 2024 | 15.20 | 15.43 | 15.18 | 15.30 | 1,127,732 | +0.03(+0.20%) |
May 06, 2024 | 15.40 | 15.49 | 15.22 | 15.27 | 1,355,605 | +0.24(+1.60%) |
May 03, 2024 | 15.01 | 15.15 | 14.80 | 15.03 | 1,616,098 | +0.07(+0.47%) |
May 02, 2024 | 14.76 | 15.09 | 14.72 | 14.96 | 1,863,027 | +0.00(+0.00%) |
May 01, 2024 | 14.86 | 15.30 | 14.63 | 14.96 | 2,554,671 | +0.25(+1.70%) |
Apr 30, 2024 | 14.96 | 15.14 | 14.69 | 14.71 | 2,660,897 | -0.73(-4.73%) |
Apr 29, 2024 | 15.33 | 15.57 | 14.97 | 15.44 | 2,046,401 | +0.14(+0.92%) |
Apr 26, 2024 | 15.09 | 15.35 | 14.96 | 15.30 | 2,257,850 | +0.32(+2.14%) |
Apr 25, 2024 | 15.01 | 15.41 | 14.31 | 14.98 | 5,809,621 | -0.22(-1.45%) |
Apr 24, 2024 | 15.00 | 15.28 | 14.94 | 15.20 | 2,574,388 | +0.07(+0.46%) |
Apr 23, 2024 | 14.67 | 15.16 | 14.63 | 15.13 | 3,046,988 | +0.37(+2.51%) |
Apr 22, 2024 | 14.80 | 15.11 | 14.71 | 14.76 | 2,964,097 | -0.54(-3.53%) |
Apr 19, 2024 | 14.99 | 15.40 | 14.99 | 15.30 | 3,182,067 | +0.24(+1.59%) |
Apr 18, 2024 | 15.14 | 15.19 | 14.89 | 15.06 | 1,513,863 | +0.12(+0.80%) |
Apr 17, 2024 | 15.01 | 15.26 | 14.81 | 14.94 | 2,084,267 | +0.06(+0.40%) |
Apr 16, 2024 | 14.69 | 15.04 | 14.57 | 14.88 | 2,119,498 | -0.11(-0.73%) |
Apr 15, 2024 | 15.34 | 15.42 | 14.71 | 14.99 | 3,898,419 | -0.22(-1.45%) |
Apr 12, 2024 | 15.72 | 16.01 | 15.05 | 15.21 | 5,405,712 | -0.16(-1.04%) |
Apr 11, 2024 | 15.32 | 15.48 | 14.98 | 15.37 | 2,388,660 | +0.21(+1.39%) |
Apr 10, 2024 | 14.61 | 15.19 | 14.47 | 15.16 | 3,119,416 | +0.10(+0.66%) |
Apr 09, 2024 | 15.37 | 15.45 | 14.93 | 15.06 | 3,727,387 | +0.20(+1.35%) |
Apr 08, 2024 | 14.99 | 15.27 | 14.65 | 14.86 | 2,955,797 | +0.03(+0.20%) |
Apr 05, 2024 | 14.51 | 14.98 | 14.45 | 14.83 | 2,267,081 | +0.32(+2.21%) |
Apr 04, 2024 | 14.82 | 14.86 | 14.49 | 14.51 | 2,615,782 | -0.35(-2.36%) |
Apr 03, 2024 | 14.54 | 14.94 | 14.51 | 14.86 | 2,506,711 | +0.23(+1.57%) |
Apr 02, 2024 | 14.63 | 14.67 | 14.39 | 14.63 | 2,556,641 | +0.11(+0.76%) |
Apr 01, 2024 | 15.00 | 15.08 | 14.38 | 14.52 | 4,294,832 | -0.23(-1.56%) |
Mar 28, 2024 | 14.72 | 14.73 | 14.73 | 14.75 | 2,804,927 | +0.20(+1.37%) |
Mar 27, 2024 | 13.65 | 14.52 | 13.64 | 14.55 | 5,786,430 | +0.95(+6.99%) |
Mar 26, 2024 | 13.76 | 13.83 | 13.53 | 13.60 | 1,664,316 | -0.04(-0.29%) |
Mar 25, 2024 | 13.55 | 13.86 | 13.55 | 13.64 | 1,548,172 | +0.14(+1.04%) |
Mar 22, 2024 | 13.50 | 13.64 | 13.44 | 13.50 | 1,481,763 | -0.12(-0.88%) |
Mar 21, 2024 | 13.81 | 13.96 | 13.60 | 13.62 | 3,119,423 | +0.02(+0.15%) |
Mar 20, 2024 | 13.11 | 13.73 | 13.07 | 13.60 | 2,350,636 | +0.47(+3.58%) |
Mar 19, 2024 | 13.26 | 13.27 | 13.06 | 13.13 | 1,573,622 | -0.25(-1.87%) |
Mar 18, 2024 | 13.62 | 13.67 | 13.33 | 13.38 | 1,824,838 | -0.21(-1.55%) |
Mar 15, 2024 | 13.60 | 13.74 | 13.54 | 13.59 | 5,802,035 | +0.00(+0.00%) |
Mar 14, 2024 | 13.66 | 13.77 | 13.45 | 13.59 | 1,681,293 | -0.22(-1.59%) |
Mar 13, 2024 | 13.62 | 13.91 | 13.58 | 13.81 | 3,016,267 | +0.20(+1.43%) |
Mar 12, 2024 | 13.41 | 13.64 | 13.32 | 13.62 | 2,131,327 | -0.12(-0.87%) |
Mar 11, 2024 | 13.38 | 13.88 | 13.31 | 13.73 | 6,970,795 | +0.40(+2.99%) |
Mar 08, 2024 | 13.60 | 13.66 | 13.29 | 13.34 | 2,194,147 | -0.13(-0.96%) |
Mar 07, 2024 | 13.43 | 13.48 | 13.27 | 13.47 | 2,165,542 | +0.23(+1.73%) |
Mar 06, 2024 | 12.96 | 13.30 | 12.94 | 13.24 | 2,607,809 | +0.43(+3.35%) |
Mar 05, 2024 | 13.05 | 13.30 | 12.78 | 12.81 | 3,381,766 | -0.01(-0.08%) |
Mar 04, 2024 | 12.43 | 12.86 | 12.38 | 12.82 | 3,425,138 | +0.53(+4.31%) |
Mar 01, 2024 | 11.94 | 12.36 | 11.74 | 12.29 | 3,770,563 | +0.50(+4.23%) |
Feb 29, 2024 | 11.84 | 11.98 | 11.71 | 11.79 | 2,347,479 | +0.27(+2.34%) |
Feb 28, 2024 | 11.45 | 11.55 | 11.34 | 11.52 | 2,396,929 | +0.03(+0.26%) |
Feb 27, 2024 | 11.70 | 11.80 | 11.41 | 11.49 | 1,943,428 | -0.26(-2.21%) |
Feb 26, 2024 | 11.71 | 11.75 | 11.57 | 11.75 | 1,448,941 | -0.12(-1.01%) |
Feb 23, 2024 | 11.48 | 11.93 | 11.31 | 11.87 | 2,905,231 | +0.44(+3.84%) |
Feb 22, 2024 | 11.63 | 11.73 | 11.33 | 11.43 | 2,834,066 | -0.30(-2.55%) |
Feb 21, 2024 | 11.66 | 11.75 | 11.54 | 11.73 | 1,396,773 | -0.02(-0.17%) |
Feb 20, 2024 | 11.79 | 11.84 | 11.66 | 11.75 | 1,721,639 | +0.07(+0.60%) |
Feb 16, 2024 | 11.58 | 11.80 | 11.53 | 11.68 | 3,184,118 | -0.03(-0.26%) |
Feb 15, 2024 | 11.68 | 11.81 | 11.62 | 11.71 | 2,278,064 | +0.27(+2.36%) |
Feb 14, 2024 | 11.38 | 11.47 | 11.25 | 11.44 | 2,203,354 | +0.07(+0.61%) |
Feb 13, 2024 | 11.70 | 11.70 | 11.22 | 11.37 | 4,702,427 | -0.64(-5.32%) |
Feb 12, 2024 | 11.92 | 12.09 | 11.86 | 12.01 | 1,484,438 | +0.08(+0.67%) |
Feb 09, 2024 | 12.08 | 12.08 | 11.83 | 11.93 | 1,642,210 | -0.15(-1.24%) |
Feb 08, 2024 | 12.18 | 12.23 | 11.98 | 12.08 | 2,274,021 | -0.19(-1.55%) |
Feb 07, 2024 | 12.52 | 12.60 | 12.23 | 12.27 | 1,799,072 | -0.32(-2.54%) |
Feb 06, 2024 | 12.39 | 12.63 | 12.33 | 12.59 | 1,999,096 | +0.30(+2.44%) |
Feb 05, 2024 | 12.20 | 12.39 | 12.11 | 12.29 | 1,974,879 | -0.12(-0.97%) |
Feb 02, 2024 | 12.30 | 12.49 | 12.21 | 12.41 | 2,366,065 | -0.25(-1.97%) |
Feb 01, 2024 | 12.21 | 12.69 | 12.18 | 12.66 | 3,183,308 | +0.57(+4.71%) |
Jan 31, 2024 | 12.27 | 12.45 | 12.07 | 12.09 | 1,981,150 | -0.13(-1.06%) |
Jan 30, 2024 | 12.40 | 12.44 | 12.15 | 12.22 | 2,544,202 | -0.11(-0.89%) |
Jan 29, 2024 | 12.29 | 12.34 | 12.10 | 12.33 | 1,593,295 | +0.17(+1.40%) |
Jan 26, 2024 | 12.30 | 12.34 | 12.13 | 12.16 | 1,397,430 | -0.11(-0.90%) |
Jan 25, 2024 | 12.27 | 12.38 | 12.12 | 12.27 | 2,536,909 | +0.19(+1.57%) |
Jan 24, 2024 | 12.54 | 12.59 | 12.03 | 12.08 | 2,392,637 | -0.26(-2.10%) |
Jan 23, 2024 | 12.18 | 12.38 | 12.01 | 12.34 | 1,927,246 | +0.27(+2.23%) |
Jan 22, 2024 | 12.03 | 12.21 | 11.90 | 12.07 | 1,398,153 | -0.09(-0.74%) |
Jan 19, 2024 | 12.38 | 12.38 | 11.97 | 12.16 | 2,205,339 | -0.15(-1.22%) |
Jan 18, 2024 | 12.29 | 12.40 | 12.16 | 12.31 | 2,006,411 | +0.05(+0.41%) |
Jan 17, 2024 | 12.15 | 12.30 | 11.99 | 12.26 | 3,168,111 | -0.09(-0.73%) |
Jan 16, 2024 | 12.60 | 12.69 | 12.32 | 12.35 | 3,317,133 | -0.49(-3.81%) |
Jan 12, 2024 | 13.05 | 13.19 | 12.80 | 12.84 | 2,128,665 | +0.15(+1.18%) |
Jan 11, 2024 | 12.75 | 12.88 | 12.48 | 12.69 | 3,056,270 | +0.11(+0.87%) |
Jan 10, 2024 | 12.56 | 12.65 | 12.42 | 12.58 | 1,542,158 | +0.08(+0.64%) |
Jan 09, 2024 | 12.85 | 12.89 | 12.45 | 12.50 | 3,440,160 | -0.32(-2.49%) |
Jan 08, 2024 | 12.73 | 12.94 | 12.68 | 12.82 | 1,618,202 | -0.15(-1.15%) |
Jan 05, 2024 | 12.87 | 13.17 | 12.78 | 12.97 | 2,241,340 | +0.07(+0.54%) |
Jan 04, 2024 | 12.80 | 13.03 | 12.74 | 12.90 | 1,665,135 | +0.08(+0.62%) |
Jan 03, 2024 | 12.81 | 12.95 | 12.73 | 12.82 | 2,823,819 | -0.26(-1.98%) |
Jan 02, 2024 | 13.39 | 13.53 | 13.06 | 13.08 | 2,501,584 | -0.37(-2.75%) |
Dec 29, 2023 | 13.48 | 13.54 | 13.30 | 13.45 | 2,077,475 | -0.12(-0.88%) |
Dec 28, 2023 | 13.94 | 13.97 | 13.54 | 13.57 | 2,538,952 | -0.40(-2.86%) |
Dec 27, 2023 | 13.88 | 14.14 | 13.85 | 13.96 | 2,166,155 | +0.11(+0.79%) |
Dec 26, 2023 | 13.94 | 14.04 | 13.72 | 13.85 | 1,481,428 | -0.05(-0.36%) |
Dec 22, 2023 | 14.13 | 14.33 | 13.89 | 13.90 | 2,343,825 | +0.09(+0.65%) |
Dec 21, 2023 | 13.92 | 13.97 | 13.75 | 13.81 | 1,735,310 | +0.14(+1.02%) |
Dec 20, 2023 | 14.13 | 14.15 | 13.66 | 13.67 | 1,920,220 | -0.43(-3.04%) |
Dec 19, 2023 | 13.69 | 14.23 | 13.61 | 14.10 | 2,432,017 | +0.48(+3.52%) |
Dec 18, 2023 | 13.76 | 13.85 | 13.58 | 13.62 | 2,712,676 | +0.01(+0.07%) |
Dec 15, 2023 | 13.90 | 13.90 | 13.59 | 13.62 | 6,074,973 | -0.24(-1.73%) |
Dec 14, 2023 | 14.22 | 14.31 | 13.74 | 13.85 | 4,019,270 | -0.11(-0.79%) |
Dec 13, 2023 | 13.18 | 13.99 | 13.08 | 13.96 | 4,286,021 | +0.85(+6.47%) |
Dec 12, 2023 | 13.41 | 13.48 | 13.09 | 13.12 | 3,615,536 | -0.29(-2.16%) |
Dec 11, 2023 | 13.47 | 13.53 | 13.20 | 13.41 | 3,825,718 | -0.34(-2.47%) |
Dec 08, 2023 | 13.76 | 14.12 | 13.57 | 13.74 | 4,156,896 | -0.39(-2.75%) |
Dec 07, 2023 | 14.24 | 14.24 | 13.98 | 14.13 | 2,259,765 | +0.01(+0.07%) |
Dec 06, 2023 | 14.33 | 14.38 | 14.08 | 14.12 | 2,306,878 | -0.09(-0.63%) |
Dec 05, 2023 | 14.40 | 14.60 | 14.16 | 14.21 | 3,032,874 | -0.26(-1.83%) |
Dec 04, 2023 | 14.55 | 14.62 | 14.20 | 14.48 | 4,230,186 | -0.33(-2.22%) |
Dec 01, 2023 | 14.70 | 14.90 | 14.56 | 14.81 | 2,895,461 | +0.05(+0.34%) |
Nov 30, 2023 | 14.47 | 14.79 | 14.38 | 14.76 | 2,317,695 | +0.21(+1.44%) |
Nov 29, 2023 | 14.45 | 14.64 | 14.35 | 14.55 | 2,395,114 | +0.03(+0.21%) |
Nov 28, 2023 | 14.13 | 14.53 | 14.03 | 14.52 | 4,002,894 | +0.51(+3.63%) |
Nov 27, 2023 | 13.85 | 14.18 | 13.77 | 14.01 | 4,605,789 | +0.37(+2.70%) |
Nov 24, 2023 | 13.58 | 13.92 | 13.58 | 13.64 | 2,757,862 | +0.06(+0.44%) |
Nov 22, 2023 | 13.59 | 13.69 | 13.41 | 13.58 | 4,104,500 | +0.17(+1.26%) |
Nov 21, 2023 | 13.08 | 13.65 | 13.07 | 13.41 | 7,030,114 | +0.57(+4.42%) |
Nov 20, 2023 | 12.68 | 12.88 | 12.63 | 12.84 | 1,322,222 | +0.06(+0.47%) |
Nov 17, 2023 | 13.06 | 13.07 | 12.69 | 12.78 | 2,258,144 | -0.15(-1.16%) |
Nov 16, 2023 | 12.78 | 13.15 | 12.72 | 12.93 | 3,082,753 | +0.27(+2.12%) |
Nov 15, 2023 | 13.23 | 13.25 | 12.62 | 12.66 | 3,759,930 | -0.50(-3.78%) |
Nov 14, 2023 | 12.97 | 13.25 | 12.85 | 13.16 | 2,368,545 | +0.46(+3.61%) |
Nov 13, 2023 | 12.69 | 12.97 | 12.66 | 12.70 | 1,408,360 | -0.04(-0.31%) |
Nov 10, 2023 | 12.81 | 12.89 | 12.64 | 12.74 | 1,759,594 | -0.18(-1.39%) |
Nov 09, 2023 | 12.72 | 13.24 | 12.63 | 12.92 | 2,362,010 | +0.25(+1.97%) |
Nov 08, 2023 | 12.88 | 12.99 | 12.58 | 12.67 | 2,141,367 | -0.33(-2.53%) |
Nov 07, 2023 | 13.06 | 13.12 | 12.65 | 13.00 | 2,477,896 | -0.24(-1.81%) |
Nov 06, 2023 | 13.32 | 13.53 | 13.23 | 13.24 | 2,320,520 | -0.14(-1.04%) |
Nov 03, 2023 | 12.96 | 13.48 | 12.96 | 13.38 | 4,098,063 | +0.61(+4.76%) |
Nov 02, 2023 | 12.63 | 12.84 | 12.44 | 12.77 | 2,329,196 | +0.36(+2.89%) |
Nov 01, 2023 | 12.42 | 12.51 | 12.25 | 12.42 | 2,688,763 | +0.08(+0.65%) |
Oct 31, 2023 | 12.65 | 12.89 | 12.27 | 12.34 | 3,042,048 | -0.37(-2.90%) |
Oct 30, 2023 | 12.85 | 12.88 | 12.63 | 12.70 | 1,804,314 | -0.07(-0.55%) |
Oct 27, 2023 | 12.54 | 12.78 | 12.26 | 12.77 | 2,948,190 | +0.27(+2.15%) |
Oct 26, 2023 | 12.68 | 12.91 | 12.15 | 12.51 | 3,818,780 | -0.14(-1.10%) |
Oct 25, 2023 | 12.85 | 13.21 | 12.63 | 12.64 | 3,360,640 | -0.23(-1.78%) |
Oct 24, 2023 | 12.63 | 12.92 | 12.60 | 12.87 | 1,828,840 | +0.09(+0.70%) |
Oct 23, 2023 | 12.65 | 12.95 | 12.26 | 12.78 | 3,629,817 | +0.13(+1.02%) |
Oct 20, 2023 | 12.75 | 12.95 | 12.62 | 12.65 | 3,646,122 | +0.00(+0.00%) |
Oct 19, 2023 | 12.56 | 12.67 | 12.42 | 12.65 | 2,031,450 | +0.10(+0.79%) |
Oct 18, 2023 | 12.76 | 12.82 | 12.47 | 12.56 | 1,987,260 | +0.00(+0.00%) |
Oct 17, 2023 | 12.31 | 12.58 | 12.23 | 12.56 | 1,727,749 | +0.30(+2.44%) |
Oct 16, 2023 | 12.07 | 12.39 | 12.01 | 12.26 | 2,081,933 | +0.10(+0.82%) |
Oct 13, 2023 | 11.88 | 12.25 | 11.78 | 12.16 | 3,658,791 | +0.69(+6.00%) |
Oct 12, 2023 | 11.81 | 11.87 | 11.37 | 11.47 | 1,491,698 | -0.34(-2.87%) |
Oct 11, 2023 | 11.82 | 12.10 | 11.62 | 11.81 | 2,703,012 | +0.07(+0.59%) |
Oct 10, 2023 | 11.75 | 11.81 | 11.64 | 11.74 | 1,818,163 | +0.03(+0.26%) |
Oct 09, 2023 | 11.68 | 11.81 | 11.58 | 11.71 | 1,391,789 | +0.20(+1.73%) |
Oct 06, 2023 | 11.26 | 11.63 | 11.24 | 11.51 | 2,341,077 | +0.24(+2.12%) |
Oct 05, 2023 | 10.92 | 11.28 | 10.88 | 11.27 | 2,275,221 | +0.32(+2.91%) |
Oct 04, 2023 | 11.13 | 11.15 | 10.87 | 10.95 | 2,406,136 | -0.13(-1.17%) |
Oct 03, 2023 | 10.84 | 11.16 | 10.74 | 11.08 | 2,029,361 | +0.20(+1.83%) |