Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 10.02 | 10.09 | 9.840 | 9.960 | 4,055,837 | -0.06(-0.60%) |
Jun 12, 2024 | 10.07 | 10.10 | 9.930 | 10.02 | 3,181,106 | +0.14(+1.42%) |
Jun 11, 2024 | 9.770 | 9.920 | 9.695 | 9.880 | 3,302,640 | +0.04(+0.41%) |
Jun 10, 2024 | 9.840 | 9.910 | 9.765 | 9.840 | 4,267,959 | -0.18(-1.80%) |
Jun 07, 2024 | 10.08 | 10.22 | 9.980 | 10.02 | 2,706,355 | -0.18(-1.76%) |
Jun 06, 2024 | 10.11 | 10.41 | 10.08 | 10.20 | 4,378,124 | +0.09(+0.89%) |
Jun 05, 2024 | 10.08 | 10.19 | 9.985 | 10.11 | 3,077,253 | +0.10(+1.00%) |
Jun 04, 2024 | 10.15 | 10.21 | 9.950 | 10.01 | 2,753,595 | -0.19(-1.86%) |
Jun 03, 2024 | 10.43 | 10.45 | 10.13 | 10.20 | 3,225,146 | -0.16(-1.54%) |
May 31, 2024 | 10.24 | 10.39 | 10.19 | 10.36 | 4,269,319 | +0.17(+1.67%) |
May 30, 2024 | 10.25 | 10.28 | 10.14 | 10.19 | 2,834,708 | -0.03(-0.29%) |
May 29, 2024 | 10.55 | 10.59 | 10.19 | 10.22 | 4,463,035 | -0.49(-4.58%) |
May 28, 2024 | 10.55 | 10.80 | 10.52 | 10.71 | 6,058,976 | +0.16(+1.52%) |
May 24, 2024 | 10.44 | 10.55 | 10.39 | 10.55 | 2,974,873 | +0.13(+1.25%) |
May 23, 2024 | 10.36 | 10.69 | 10.31 | 10.42 | 3,598,488 | +0.06(+0.58%) |
May 22, 2024 | 10.43 | 10.69 | 10.34 | 10.36 | 4,799,904 | -0.13(-1.24%) |
May 21, 2024 | 10.49 | 10.57 | 10.39 | 10.49 | 4,190,859 | +0.03(+0.29%) |
May 20, 2024 | 10.67 | 10.68 | 10.41 | 10.46 | 3,824,079 | -0.20(-1.88%) |
May 17, 2024 | 10.97 | 10.97 | 10.64 | 10.66 | 3,114,435 | -0.32(-2.91%) |
May 16, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 3,015,203 | +0.13(+1.20%) |
May 15, 2024 | 11.04 | 11.05 | 10.81 | 10.85 | 3,450,742 | -0.10(-0.91%) |
May 14, 2024 | 11.31 | 11.31 | 10.89 | 10.95 | 4,402,378 | -0.22(-1.97%) |
May 13, 2024 | 11.24 | 11.41 | 11.10 | 11.17 | 3,808,749 | +0.00(+0.00%) |
May 10, 2024 | 11.18 | 11.39 | 11.11 | 11.17 | 2,503,206 | -0.01(-0.09%) |
May 09, 2024 | 10.92 | 11.29 | 10.90 | 11.18 | 3,743,979 | +0.29(+2.66%) |
May 08, 2024 | 11.15 | 11.19 | 10.76 | 10.89 | 5,539,012 | -0.21(-1.89%) |
May 07, 2024 | 11.08 | 11.29 | 10.64 | 11.10 | 10,513,229 | -0.40(-3.48%) |
May 06, 2024 | 11.65 | 11.77 | 11.38 | 11.50 | 4,561,411 | -0.10(-0.86%) |
May 03, 2024 | 11.70 | 11.76 | 11.49 | 11.60 | 2,848,462 | +0.03(+0.26%) |
May 02, 2024 | 11.46 | 11.62 | 11.32 | 11.57 | 3,124,139 | +0.28(+2.48%) |
May 01, 2024 | 11.35 | 11.45 | 11.15 | 11.29 | 3,336,263 | -0.15(-1.31%) |
Apr 30, 2024 | 11.46 | 11.57 | 11.42 | 11.44 | 2,180,059 | -0.08(-0.69%) |
Apr 29, 2024 | 11.52 | 11.62 | 11.38 | 11.52 | 4,721,444 | +0.06(+0.52%) |
Apr 26, 2024 | 11.45 | 11.53 | 11.42 | 11.46 | 2,180,448 | +0.04(+0.35%) |
Apr 25, 2024 | 11.62 | 11.70 | 11.35 | 11.42 | 2,853,321 | -0.28(-2.39%) |
Apr 24, 2024 | 11.56 | 11.80 | 11.50 | 11.70 | 4,826,239 | +0.01(+0.09%) |
Apr 23, 2024 | 11.30 | 11.80 | 11.30 | 11.69 | 5,356,546 | +0.41(+3.63%) |
Apr 22, 2024 | 11.08 | 11.42 | 10.97 | 11.28 | 6,886,325 | +0.13(+1.17%) |
Apr 19, 2024 | 10.93 | 11.17 | 10.90 | 11.15 | 6,151,858 | +0.11(+1.00%) |
Apr 18, 2024 | 10.67 | 11.12 | 10.67 | 11.04 | 5,903,128 | +0.41(+3.86%) |
Apr 17, 2024 | 10.91 | 10.95 | 10.61 | 10.63 | 4,467,608 | -0.20(-1.85%) |
Apr 16, 2024 | 10.57 | 10.92 | 10.48 | 10.83 | 4,914,266 | +0.33(+3.14%) |
Apr 15, 2024 | 10.66 | 10.75 | 10.44 | 10.50 | 4,332,020 | -0.01(-0.10%) |
Apr 12, 2024 | 10.95 | 11.02 | 10.41 | 10.51 | 5,141,134 | -0.55(-4.97%) |
Apr 11, 2024 | 11.16 | 11.20 | 10.91 | 11.06 | 2,824,877 | -0.09(-0.81%) |
Apr 10, 2024 | 11.08 | 11.22 | 11.04 | 11.15 | 3,316,320 | -0.18(-1.59%) |
Apr 09, 2024 | 11.28 | 11.34 | 11.12 | 11.33 | 3,550,551 | +0.18(+1.61%) |
Apr 08, 2024 | 11.11 | 11.26 | 11.10 | 11.15 | 2,620,752 | +0.12(+1.09%) |
Apr 05, 2024 | 11.00 | 11.08 | 10.92 | 11.03 | 3,818,508 | -0.03(-0.27%) |
Apr 04, 2024 | 11.00 | 11.39 | 10.96 | 11.06 | 6,330,872 | +0.17(+1.56%) |
Apr 03, 2024 | 11.38 | 11.38 | 10.84 | 10.89 | 7,309,181 | -0.73(-6.28%) |
Apr 02, 2024 | 11.76 | 11.83 | 11.40 | 11.62 | 4,014,196 | -0.27(-2.27%) |
Apr 01, 2024 | 11.88 | 11.91 | 11.61 | 11.89 | 2,706,898 | -0.07(-0.59%) |
Mar 28, 2024 | 11.88 | 11.99 | 11.98 | 11.96 | 3,561,450 | +0.14(+1.18%) |
Mar 27, 2024 | 11.73 | 11.85 | 11.56 | 11.82 | 4,220,566 | +0.17(+1.46%) |
Mar 26, 2024 | 11.72 | 11.82 | 11.62 | 11.65 | 2,689,949 | +0.07(+0.60%) |
Mar 25, 2024 | 11.76 | 11.88 | 11.57 | 11.58 | 1,945,559 | -0.20(-1.70%) |
Mar 22, 2024 | 11.88 | 11.97 | 11.71 | 11.78 | 2,998,912 | -0.13(-1.09%) |
Mar 21, 2024 | 12.10 | 12.31 | 11.89 | 11.91 | 2,649,693 | -0.13(-1.08%) |
Mar 20, 2024 | 11.91 | 12.13 | 11.87 | 12.04 | 2,473,359 | +0.12(+1.01%) |
Mar 19, 2024 | 12.03 | 12.15 | 11.84 | 11.92 | 3,246,343 | -0.17(-1.41%) |
Mar 18, 2024 | 12.33 | 12.53 | 12.08 | 12.09 | 3,749,580 | -0.25(-2.03%) |
Mar 15, 2024 | 12.21 | 12.44 | 12.18 | 12.34 | 5,256,441 | +0.01(+0.08%) |
Mar 14, 2024 | 12.60 | 12.62 | 12.24 | 12.33 | 1,995,199 | -0.28(-2.22%) |
Mar 13, 2024 | 12.61 | 12.79 | 12.58 | 12.61 | 1,822,248 | +0.00(+0.00%) |
Mar 12, 2024 | 12.72 | 12.72 | 12.48 | 12.61 | 1,816,808 | -0.07(-0.55%) |
Mar 11, 2024 | 12.62 | 12.77 | 12.57 | 12.68 | 2,879,500 | -0.05(-0.39%) |
Mar 08, 2024 | 12.74 | 12.99 | 12.70 | 12.73 | 2,876,765 | +0.06(+0.47%) |
Mar 07, 2024 | 12.81 | 12.89 | 12.63 | 12.67 | 2,902,411 | -0.08(-0.63%) |
Mar 06, 2024 | 12.67 | 12.85 | 12.59 | 12.75 | 3,276,555 | +0.17(+1.35%) |
Mar 05, 2024 | 12.33 | 12.82 | 12.33 | 12.58 | 2,849,029 | +0.11(+0.88%) |
Mar 04, 2024 | 12.67 | 12.81 | 12.44 | 12.47 | 2,509,814 | -0.20(-1.58%) |
Mar 01, 2024 | 12.53 | 12.69 | 12.29 | 12.67 | 3,748,609 | +0.11(+0.88%) |
Feb 29, 2024 | 12.92 | 12.98 | 12.51 | 12.56 | 4,598,528 | -0.33(-2.56%) |
Feb 28, 2024 | 13.13 | 13.21 | 12.84 | 12.89 | 3,815,319 | -0.37(-2.79%) |
Feb 27, 2024 | 13.20 | 13.30 | 13.05 | 13.26 | 3,863,033 | +0.10(+0.76%) |
Feb 26, 2024 | 13.11 | 13.29 | 13.08 | 13.16 | 4,137,294 | +0.06(+0.46%) |
Feb 23, 2024 | 12.97 | 13.17 | 12.91 | 13.10 | 3,861,917 | +0.13(+1.00%) |
Feb 22, 2024 | 13.04 | 13.15 | 12.87 | 12.97 | 5,516,891 | +0.33(+2.61%) |
Feb 21, 2024 | 12.15 | 12.73 | 12.14 | 12.64 | 8,849,854 | +0.47(+3.86%) |
Feb 20, 2024 | 11.85 | 12.21 | 11.81 | 12.17 | 5,248,899 | +0.27(+2.27%) |
Feb 16, 2024 | 11.90 | 12.06 | 11.81 | 11.90 | 2,680,110 | -0.06(-0.50%) |
Feb 15, 2024 | 11.72 | 11.98 | 11.70 | 11.96 | 3,972,808 | +0.34(+2.93%) |
Feb 14, 2024 | 11.50 | 11.64 | 11.34 | 11.62 | 3,742,121 | +0.23(+2.02%) |
Feb 13, 2024 | 11.50 | 11.62 | 11.37 | 11.39 | 4,439,791 | -0.44(-3.72%) |
Feb 12, 2024 | 11.55 | 11.92 | 11.53 | 11.83 | 7,166,247 | +0.21(+1.81%) |
Feb 09, 2024 | 11.98 | 12.03 | 11.46 | 11.62 | 7,567,165 | -0.26(-2.19%) |
Feb 08, 2024 | 12.48 | 12.85 | 11.59 | 11.88 | 11,353,132 | -0.30(-2.46%) |
Feb 07, 2024 | 12.32 | 12.35 | 12.01 | 12.18 | 7,444,977 | -0.09(-0.73%) |
Feb 06, 2024 | 12.21 | 12.35 | 12.13 | 12.27 | 3,639,534 | +0.04(+0.33%) |
Feb 05, 2024 | 12.40 | 12.47 | 12.04 | 12.23 | 3,519,295 | +0.13(+1.07%) |
Feb 02, 2024 | 12.06 | 12.15 | 11.93 | 12.10 | 3,191,107 | -0.14(-1.14%) |
Feb 01, 2024 | 12.19 | 12.37 | 12.03 | 12.24 | 3,116,503 | +0.16(+1.32%) |
Jan 31, 2024 | 12.27 | 12.36 | 12.06 | 12.08 | 2,613,458 | -0.19(-1.55%) |
Jan 30, 2024 | 12.27 | 12.34 | 12.19 | 12.27 | 2,461,864 | -0.09(-0.73%) |
Jan 29, 2024 | 12.15 | 12.38 | 12.10 | 12.36 | 2,147,929 | +0.20(+1.64%) |
Jan 26, 2024 | 12.15 | 12.32 | 12.13 | 12.16 | 2,350,520 | +0.13(+1.08%) |
Jan 25, 2024 | 12.09 | 12.17 | 12.00 | 12.03 | 2,259,390 | +0.05(+0.42%) |
Jan 24, 2024 | 12.43 | 12.53 | 11.97 | 11.98 | 4,011,314 | -0.33(-2.68%) |
Jan 23, 2024 | 12.50 | 12.57 | 12.24 | 12.31 | 3,114,823 | -0.03(-0.24%) |
Jan 22, 2024 | 12.17 | 12.36 | 12.11 | 12.34 | 2,665,210 | +0.24(+1.98%) |
Jan 19, 2024 | 12.08 | 12.12 | 11.95 | 12.10 | 2,948,728 | +0.00(+0.00%) |
Jan 18, 2024 | 12.15 | 12.18 | 11.83 | 12.10 | 2,862,898 | +0.04(+0.33%) |
Jan 17, 2024 | 11.88 | 12.09 | 11.86 | 12.06 | 3,418,134 | +0.01(+0.08%) |
Jan 16, 2024 | 12.11 | 12.22 | 11.94 | 12.05 | 3,665,680 | -0.19(-1.55%) |
Jan 12, 2024 | 12.34 | 12.52 | 12.15 | 12.24 | 8,312,953 | -0.01(-0.08%) |
Jan 11, 2024 | 12.21 | 12.29 | 11.94 | 12.25 | 2,828,438 | +0.05(+0.41%) |
Jan 10, 2024 | 12.07 | 12.25 | 12.04 | 12.20 | 2,159,475 | +0.13(+1.08%) |
Jan 09, 2024 | 11.87 | 12.14 | 11.85 | 12.07 | 2,911,117 | +0.10(+0.84%) |
Jan 08, 2024 | 11.54 | 12.01 | 11.54 | 11.97 | 4,974,615 | +0.45(+3.91%) |
Jan 05, 2024 | 11.42 | 11.67 | 11.39 | 11.52 | 5,515,547 | -0.02(-0.17%) |
Jan 04, 2024 | 11.50 | 11.66 | 11.44 | 11.54 | 3,829,539 | -0.01(-0.09%) |
Jan 03, 2024 | 12.08 | 12.10 | 11.52 | 11.55 | 4,634,202 | -0.67(-5.48%) |
Jan 02, 2024 | 12.26 | 12.27 | 12.07 | 12.22 | 3,764,997 | -0.20(-1.61%) |
Dec 29, 2023 | 12.46 | 12.54 | 12.40 | 12.42 | 2,466,899 | -0.10(-0.80%) |
Dec 28, 2023 | 12.43 | 12.56 | 12.43 | 12.52 | 2,580,798 | +0.09(+0.72%) |
Dec 27, 2023 | 12.49 | 12.51 | 12.37 | 12.43 | 2,875,013 | -0.04(-0.32%) |
Dec 26, 2023 | 12.47 | 12.52 | 12.40 | 12.47 | 3,238,043 | +0.02(+0.16%) |
Dec 22, 2023 | 12.47 | 12.54 | 12.37 | 12.45 | 2,284,918 | -0.03(-0.24%) |
Dec 21, 2023 | 12.48 | 12.57 | 12.36 | 12.48 | 2,864,627 | +0.19(+1.55%) |
Dec 20, 2023 | 12.57 | 12.61 | 12.28 | 12.29 | 4,821,387 | -0.37(-2.92%) |
Dec 19, 2023 | 12.60 | 12.79 | 12.60 | 12.66 | 3,308,181 | +0.10(+0.80%) |
Dec 18, 2023 | 12.56 | 12.66 | 12.48 | 12.56 | 3,170,801 | +0.04(+0.32%) |
Dec 15, 2023 | 12.67 | 12.70 | 12.44 | 12.52 | 13,829,840 | -0.12(-0.95%) |
Dec 14, 2023 | 12.14 | 12.74 | 12.14 | 12.64 | 9,038,250 | +0.45(+3.69%) |
Dec 13, 2023 | 11.86 | 12.23 | 11.79 | 12.19 | 4,704,152 | +0.28(+2.35%) |
Dec 12, 2023 | 11.80 | 11.97 | 11.78 | 11.91 | 8,828,161 | +0.13(+1.10%) |
Dec 11, 2023 | 11.69 | 11.82 | 11.60 | 11.78 | 2,645,968 | +0.16(+1.38%) |
Dec 08, 2023 | 11.62 | 11.79 | 11.59 | 11.62 | 3,307,372 | -0.04(-0.34%) |
Dec 07, 2023 | 11.54 | 11.68 | 11.53 | 11.66 | 2,853,785 | +0.11(+0.95%) |
Dec 06, 2023 | 11.59 | 11.84 | 11.51 | 11.55 | 3,088,449 | +0.03(+0.26%) |
Dec 05, 2023 | 11.73 | 11.82 | 11.49 | 11.52 | 4,213,447 | -0.34(-2.87%) |
Dec 04, 2023 | 11.52 | 11.88 | 11.48 | 11.86 | 5,172,607 | +0.28(+2.42%) |
Dec 01, 2023 | 11.41 | 11.61 | 11.33 | 11.58 | 4,145,781 | +0.18(+1.58%) |
Nov 30, 2023 | 11.38 | 11.50 | 11.17 | 11.40 | 4,903,983 | +0.06(+0.53%) |
Nov 29, 2023 | 11.34 | 11.48 | 11.34 | 11.34 | 3,465,002 | +0.03(+0.27%) |
Nov 28, 2023 | 11.18 | 11.51 | 11.18 | 11.31 | 4,349,305 | +0.08(+0.71%) |
Nov 27, 2023 | 11.33 | 11.40 | 11.21 | 11.23 | 3,960,389 | -0.13(-1.14%) |
Nov 24, 2023 | 11.05 | 11.36 | 11.05 | 11.36 | 2,484,520 | +0.32(+2.90%) |
Nov 22, 2023 | 10.95 | 11.16 | 10.93 | 11.04 | 3,798,338 | +0.18(+1.66%) |
Nov 21, 2023 | 10.84 | 10.98 | 10.84 | 10.86 | 4,137,506 | -0.07(-0.64%) |
Nov 20, 2023 | 11.06 | 11.07 | 10.85 | 10.93 | 4,965,631 | -0.13(-1.18%) |
Nov 17, 2023 | 10.94 | 11.16 | 10.83 | 11.06 | 4,581,525 | +0.24(+2.22%) |
Nov 16, 2023 | 10.64 | 10.95 | 10.61 | 10.82 | 4,692,591 | -0.01(-0.09%) |
Nov 15, 2023 | 10.80 | 10.99 | 10.72 | 10.83 | 5,098,329 | +0.02(+0.19%) |
Nov 14, 2023 | 10.15 | 10.85 | 10.14 | 10.81 | 8,687,795 | +0.94(+9.52%) |
Nov 13, 2023 | 9.720 | 9.950 | 9.700 | 9.870 | 3,267,028 | +0.08(+0.82%) |
Nov 10, 2023 | 9.780 | 9.838 | 9.660 | 9.790 | 2,216,563 | +0.02(+0.20%) |
Nov 09, 2023 | 10.03 | 10.06 | 9.620 | 9.770 | 6,873,589 | -0.26(-2.59%) |
Nov 08, 2023 | 9.660 | 10.39 | 9.410 | 10.03 | 6,365,941 | +0.12(+1.21%) |
Nov 07, 2023 | 9.810 | 10.00 | 9.745 | 9.910 | 4,163,338 | +0.06(+0.61%) |
Nov 06, 2023 | 9.820 | 9.910 | 9.690 | 9.850 | 7,031,873 | +0.04(+0.41%) |
Nov 03, 2023 | 9.810 | 9.940 | 9.710 | 9.810 | 5,064,536 | +0.18(+1.87%) |
Nov 02, 2023 | 9.590 | 9.680 | 9.460 | 9.630 | 5,349,250 | +0.31(+3.33%) |