Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 16.54 | 17.21 | 15.80 | 16.66 | 776,728 | -0.01(-0.06%) |
Jun 13, 2024 | 17.63 | 17.70 | 16.46 | 16.67 | 710,258 | -0.97(-5.50%) |
Jun 12, 2024 | 18.24 | 18.49 | 17.42 | 17.64 | 464,594 | -0.17(-0.95%) |
Jun 11, 2024 | 17.59 | 18.08 | 17.40 | 17.81 | 382,786 | +0.25(+1.42%) |
Jun 10, 2024 | 18.02 | 18.17 | 17.24 | 17.56 | 530,083 | -0.45(-2.50%) |
Jun 07, 2024 | 18.49 | 18.73 | 18.00 | 18.01 | 467,641 | -0.49(-2.65%) |
Jun 06, 2024 | 17.96 | 18.56 | 17.80 | 18.50 | 379,807 | +0.47(+2.61%) |
Jun 05, 2024 | 17.60 | 18.21 | 17.00 | 18.03 | 558,196 | +0.62(+3.56%) |
Jun 04, 2024 | 17.44 | 17.66 | 17.20 | 17.41 | 481,167 | +0.02(+0.12%) |
Jun 03, 2024 | 17.88 | 18.00 | 16.97 | 17.39 | 1,175,693 | -0.39(-2.19%) |
May 31, 2024 | 18.30 | 18.67 | 17.42 | 17.78 | 870,388 | -0.55(-3.00%) |
May 30, 2024 | 18.17 | 18.53 | 17.88 | 18.33 | 472,256 | +0.30(+1.66%) |
May 29, 2024 | 18.84 | 19.13 | 17.62 | 18.03 | 756,665 | -1.09(-5.70%) |
May 28, 2024 | 18.70 | 19.45 | 18.43 | 19.12 | 881,983 | +0.86(+4.71%) |
May 24, 2024 | 17.89 | 18.31 | 17.60 | 18.26 | 758,028 | +0.48(+2.70%) |
May 23, 2024 | 18.00 | 18.46 | 17.77 | 17.78 | 602,700 | -0.07(-0.39%) |
May 22, 2024 | 18.22 | 18.24 | 17.22 | 17.85 | 873,070 | -0.41(-2.25%) |
May 21, 2024 | 18.62 | 18.74 | 17.93 | 18.26 | 485,244 | -0.57(-3.03%) |
May 20, 2024 | 18.30 | 18.87 | 18.14 | 18.83 | 498,131 | +0.46(+2.50%) |
May 17, 2024 | 18.97 | 19.12 | 18.26 | 18.37 | 513,709 | -0.46(-2.44%) |
May 16, 2024 | 18.49 | 19.18 | 18.31 | 18.83 | 871,486 | +0.21(+1.13%) |
May 15, 2024 | 19.62 | 19.62 | 18.58 | 18.62 | 641,242 | -0.37(-1.95%) |
May 14, 2024 | 19.47 | 19.72 | 18.83 | 18.99 | 703,923 | -0.46(-2.37%) |
May 13, 2024 | 20.00 | 20.17 | 19.39 | 19.45 | 446,091 | -0.47(-2.36%) |
May 10, 2024 | 19.78 | 20.10 | 19.51 | 19.92 | 711,112 | -0.26(-1.29%) |
May 09, 2024 | 20.03 | 20.37 | 19.20 | 20.18 | 1,170,909 | +0.19(+0.95%) |
May 08, 2024 | 19.58 | 20.48 | 19.52 | 19.99 | 4,535,403 | -2.19(-9.87%) |
May 07, 2024 | 22.37 | 22.41 | 21.54 | 22.18 | 483,390 | +0.04(+0.18%) |
May 06, 2024 | 22.29 | 22.75 | 21.96 | 22.14 | 521,968 | -0.06(-0.27%) |
May 03, 2024 | 22.36 | 23.00 | 20.96 | 22.20 | 1,211,882 | +0.12(+0.54%) |
May 02, 2024 | 24.76 | 25.78 | 21.84 | 22.08 | 1,286,460 | +1.02(+4.84%) |
May 01, 2024 | 20.24 | 21.61 | 19.89 | 21.06 | 586,366 | +0.81(+4.00%) |
Apr 30, 2024 | 18.79 | 21.02 | 18.79 | 20.25 | 828,045 | +1.46(+7.77%) |
Apr 29, 2024 | 19.00 | 19.19 | 18.79 | 18.79 | 473,246 | -0.07(-0.37%) |
Apr 26, 2024 | 18.52 | 19.19 | 18.41 | 18.86 | 182,873 | +0.45(+2.44%) |
Apr 25, 2024 | 18.71 | 18.81 | 18.39 | 18.41 | 211,774 | -0.66(-3.46%) |
Apr 24, 2024 | 19.00 | 19.30 | 18.90 | 19.07 | 223,869 | +0.07(+0.37%) |
Apr 23, 2024 | 19.23 | 19.63 | 18.96 | 19.00 | 329,439 | -0.11(-0.58%) |
Apr 22, 2024 | 19.17 | 19.17 | 18.62 | 19.11 | 160,328 | +0.07(+0.37%) |
Apr 19, 2024 | 18.42 | 19.13 | 18.28 | 19.04 | 215,046 | +0.48(+2.59%) |
Apr 18, 2024 | 17.97 | 18.99 | 17.86 | 18.56 | 350,286 | +0.45(+2.48%) |
Apr 17, 2024 | 19.45 | 19.62 | 18.07 | 18.11 | 254,626 | -1.17(-6.07%) |
Apr 16, 2024 | 19.15 | 19.30 | 18.84 | 19.28 | 315,357 | +0.05(+0.26%) |
Apr 15, 2024 | 20.06 | 20.27 | 19.18 | 19.23 | 173,018 | -0.83(-4.14%) |
Apr 12, 2024 | 20.00 | 21.30 | 19.84 | 20.06 | 684,881 | -0.06(-0.30%) |
Apr 11, 2024 | 18.84 | 20.49 | 18.84 | 20.12 | 1,035,218 | +1.29(+6.85%) |
Apr 10, 2024 | 17.94 | 19.03 | 17.58 | 18.83 | 384,776 | +0.53(+2.90%) |
Apr 09, 2024 | 18.63 | 18.86 | 18.28 | 18.30 | 187,176 | -0.31(-1.67%) |
Apr 08, 2024 | 18.56 | 18.64 | 18.08 | 18.61 | 418,400 | +0.17(+0.92%) |
Apr 05, 2024 | 18.56 | 18.85 | 18.29 | 18.44 | 366,745 | -0.02(-0.11%) |
Apr 04, 2024 | 19.47 | 19.48 | 18.34 | 18.46 | 286,573 | -0.95(-4.89%) |
Apr 03, 2024 | 19.58 | 19.97 | 19.30 | 19.41 | 335,508 | -0.30(-1.52%) |
Apr 02, 2024 | 19.77 | 20.04 | 19.10 | 19.71 | 308,287 | -0.40(-1.99%) |
Apr 01, 2024 | 20.51 | 20.51 | 19.93 | 20.11 | 285,180 | -0.26(-1.28%) |
Mar 28, 2024 | 20.19 | 21.07 | 20.01 | 20.37 | 724,219 | +0.37(+1.85%) |
Mar 27, 2024 | 19.96 | 20.22 | 19.82 | 20.00 | 224,200 | +0.14(+0.70%) |
Mar 26, 2024 | 20.21 | 20.34 | 19.77 | 19.86 | 195,964 | -0.24(-1.19%) |
Mar 25, 2024 | 20.02 | 20.25 | 19.83 | 20.10 | 254,611 | +0.00(+0.00%) |
Mar 22, 2024 | 20.41 | 20.48 | 20.01 | 20.10 | 207,900 | -0.21(-1.03%) |
Mar 21, 2024 | 20.12 | 20.46 | 19.96 | 20.31 | 218,494 | +0.20(+0.99%) |
Mar 20, 2024 | 19.02 | 20.13 | 19.02 | 20.11 | 248,272 | +0.77(+3.98%) |
Mar 19, 2024 | 19.06 | 19.57 | 18.77 | 19.34 | 286,313 | +0.28(+1.47%) |
Mar 18, 2024 | 19.83 | 19.92 | 18.75 | 19.06 | 295,612 | -0.77(-3.88%) |
Mar 15, 2024 | 19.53 | 20.26 | 19.21 | 19.83 | 440,312 | +0.16(+0.81%) |
Mar 14, 2024 | 19.68 | 19.95 | 19.46 | 19.67 | 437,801 | -0.03(-0.15%) |
Mar 13, 2024 | 19.63 | 19.96 | 19.24 | 19.70 | 300,456 | -0.05(-0.25%) |
Mar 12, 2024 | 19.55 | 20.23 | 19.48 | 19.75 | 385,497 | +0.28(+1.44%) |
Mar 11, 2024 | 19.47 | 19.73 | 19.11 | 19.47 | 333,044 | +0.02(+0.10%) |
Mar 08, 2024 | 19.49 | 20.07 | 18.91 | 19.45 | 1,066,265 | -2.30(-10.57%) |
Mar 07, 2024 | 21.43 | 22.81 | 21.24 | 21.75 | 297,879 | +0.44(+2.06%) |
Mar 06, 2024 | 21.47 | 21.66 | 20.95 | 21.31 | 138,648 | -0.06(-0.28%) |
Mar 05, 2024 | 21.16 | 21.75 | 21.14 | 21.37 | 178,327 | -0.04(-0.19%) |
Mar 04, 2024 | 21.60 | 21.78 | 21.18 | 21.41 | 232,783 | -0.14(-0.65%) |
Mar 01, 2024 | 20.88 | 21.85 | 20.71 | 21.55 | 310,797 | +0.80(+3.86%) |
Feb 29, 2024 | 20.76 | 21.00 | 20.16 | 20.75 | 360,968 | -0.04(-0.19%) |
Feb 28, 2024 | 21.27 | 21.56 | 20.77 | 20.79 | 241,492 | -0.67(-3.12%) |
Feb 27, 2024 | 21.84 | 21.91 | 20.84 | 21.46 | 406,868 | -0.09(-0.42%) |
Feb 26, 2024 | 21.92 | 22.38 | 19.97 | 21.55 | 595,447 | +1.53(+7.64%) |
Feb 23, 2024 | 19.95 | 20.25 | 19.34 | 20.02 | 448,933 | +0.07(+0.35%) |
Feb 22, 2024 | 18.95 | 20.05 | 18.05 | 19.95 | 914,171 | +0.24(+1.22%) |
Feb 21, 2024 | 17.10 | 20.01 | 17.05 | 19.71 | 1,348,615 | +3.91(+24.75%) |
Feb 20, 2024 | 15.77 | 16.12 | 15.70 | 15.80 | 259,397 | -0.32(-1.99%) |
Feb 16, 2024 | 15.74 | 16.42 | 15.45 | 16.12 | 201,081 | +0.18(+1.13%) |
Feb 15, 2024 | 15.43 | 16.05 | 15.23 | 15.94 | 217,193 | +0.65(+4.25%) |
Feb 14, 2024 | 14.61 | 15.36 | 14.61 | 15.29 | 350,413 | +0.78(+5.38%) |
Feb 13, 2024 | 14.15 | 14.65 | 14.04 | 14.51 | 229,989 | -0.05(-0.34%) |
Feb 12, 2024 | 14.26 | 14.61 | 14.12 | 14.56 | 269,859 | +0.36(+2.54%) |
Feb 09, 2024 | 13.89 | 14.40 | 13.89 | 14.20 | 153,189 | +0.45(+3.27%) |
Feb 08, 2024 | 12.75 | 13.84 | 12.75 | 13.75 | 232,796 | +1.11(+8.78%) |
Feb 07, 2024 | 12.79 | 13.16 | 12.55 | 12.64 | 137,929 | -0.11(-0.86%) |
Feb 06, 2024 | 12.15 | 12.82 | 12.15 | 12.75 | 184,381 | +0.49(+4.00%) |
Feb 05, 2024 | 12.52 | 12.59 | 12.22 | 12.26 | 58,349 | -0.41(-3.24%) |
Feb 02, 2024 | 12.80 | 12.94 | 12.49 | 12.67 | 117,751 | -0.26(-2.01%) |
Feb 01, 2024 | 12.87 | 13.31 | 12.87 | 12.93 | 123,382 | +0.18(+1.41%) |
Jan 31, 2024 | 12.59 | 13.01 | 12.44 | 12.75 | 109,275 | +0.07(+0.55%) |
Jan 30, 2024 | 12.94 | 12.94 | 12.41 | 12.68 | 81,379 | -0.38(-2.91%) |
Jan 29, 2024 | 12.78 | 13.32 | 12.61 | 13.06 | 138,510 | +0.29(+2.27%) |
Jan 26, 2024 | 12.87 | 13.16 | 12.75 | 12.77 | 104,358 | +0.03(+0.24%) |
Jan 25, 2024 | 12.93 | 13.25 | 12.59 | 12.74 | 134,164 | +0.00(+0.00%) |
Jan 24, 2024 | 12.20 | 12.95 | 11.92 | 12.74 | 222,104 | +0.74(+6.17%) |
Jan 23, 2024 | 11.39 | 12.15 | 11.07 | 12.00 | 147,110 | +0.70(+6.19%) |
Jan 22, 2024 | 11.02 | 11.50 | 10.86 | 11.30 | 155,435 | +0.45(+4.15%) |
Jan 19, 2024 | 11.01 | 11.03 | 10.72 | 10.85 | 68,026 | -0.10(-0.91%) |
Jan 18, 2024 | 10.95 | 11.09 | 10.77 | 10.95 | 96,960 | +0.00(+0.00%) |
Jan 17, 2024 | 10.60 | 11.05 | 10.60 | 10.95 | 111,602 | +0.26(+2.43%) |
Jan 16, 2024 | 10.34 | 10.69 | 10.26 | 10.69 | 181,026 | +0.24(+2.30%) |
Jan 12, 2024 | 10.94 | 10.94 | 10.37 | 10.45 | 112,499 | -0.30(-2.79%) |
Jan 11, 2024 | 10.93 | 11.04 | 10.41 | 10.75 | 117,398 | -0.25(-2.27%) |
Jan 10, 2024 | 11.18 | 11.32 | 10.58 | 11.00 | 231,020 | +0.14(+1.29%) |
Jan 09, 2024 | 10.96 | 11.15 | 10.52 | 10.86 | 122,493 | -0.27(-2.43%) |
Jan 08, 2024 | 11.13 | 11.36 | 10.89 | 11.13 | 169,180 | -0.06(-0.54%) |
Jan 05, 2024 | 10.89 | 11.53 | 10.89 | 11.19 | 145,698 | +0.18(+1.63%) |
Jan 04, 2024 | 10.94 | 11.08 | 10.81 | 11.01 | 101,063 | +0.16(+1.47%) |
Jan 03, 2024 | 10.98 | 11.12 | 10.74 | 10.85 | 73,910 | -0.17(-1.54%) |
Jan 02, 2024 | 10.99 | 11.35 | 10.93 | 11.02 | 98,904 | -0.13(-1.17%) |
Dec 29, 2023 | 11.66 | 11.69 | 11.11 | 11.15 | 53,915 | -0.46(-3.96%) |
Dec 28, 2023 | 11.73 | 11.85 | 11.50 | 11.61 | 82,771 | -0.19(-1.61%) |
Dec 27, 2023 | 11.63 | 11.81 | 11.53 | 11.80 | 72,869 | +0.25(+2.16%) |
Dec 26, 2023 | 11.38 | 11.57 | 11.23 | 11.55 | 65,125 | +0.11(+0.96%) |
Dec 22, 2023 | 11.73 | 11.75 | 11.41 | 11.44 | 85,351 | -0.19(-1.63%) |
Dec 21, 2023 | 11.09 | 11.65 | 10.92 | 11.63 | 99,538 | +0.55(+4.96%) |
Dec 20, 2023 | 11.43 | 11.65 | 11.05 | 11.08 | 116,147 | -0.29(-2.55%) |
Dec 19, 2023 | 10.78 | 11.44 | 10.60 | 11.37 | 150,826 | +0.70(+6.56%) |
Dec 18, 2023 | 11.12 | 11.20 | 10.63 | 10.67 | 133,827 | -0.30(-2.73%) |
Dec 15, 2023 | 10.85 | 11.04 | 10.57 | 10.97 | 342,949 | +0.27(+2.52%) |
Dec 14, 2023 | 10.76 | 11.02 | 10.45 | 10.70 | 188,920 | +0.23(+2.20%) |
Dec 13, 2023 | 10.83 | 10.86 | 10.26 | 10.47 | 312,344 | -0.40(-3.68%) |
Dec 12, 2023 | 11.02 | 11.03 | 10.66 | 10.87 | 127,369 | -0.18(-1.63%) |
Dec 11, 2023 | 10.87 | 11.24 | 10.80 | 11.05 | 283,567 | +0.16(+1.47%) |
Dec 08, 2023 | 10.57 | 11.04 | 10.57 | 10.89 | 207,673 | +0.25(+2.35%) |
Dec 07, 2023 | 10.48 | 10.66 | 9.960 | 10.64 | 258,545 | +0.28(+2.70%) |
Dec 06, 2023 | 10.47 | 10.53 | 10.22 | 10.36 | 131,195 | -0.08(-0.77%) |
Dec 05, 2023 | 10.38 | 10.62 | 10.23 | 10.44 | 106,698 | -0.06(-0.57%) |
Dec 04, 2023 | 10.30 | 10.65 | 10.22 | 10.50 | 134,536 | +0.21(+2.04%) |
Dec 01, 2023 | 10.13 | 10.30 | 9.880 | 10.29 | 256,032 | +0.17(+1.68%) |
Nov 30, 2023 | 9.930 | 10.30 | 9.760 | 10.12 | 225,213 | +0.41(+4.22%) |
Nov 29, 2023 | 10.15 | 10.35 | 9.690 | 9.710 | 354,028 | -0.29(-2.90%) |
Nov 28, 2023 | 9.870 | 10.11 | 9.850 | 10.00 | 107,637 | +0.00(+0.00%) |
Nov 27, 2023 | 9.770 | 10.12 | 9.726 | 10.00 | 114,335 | +0.18(+1.83%) |
Nov 24, 2023 | 9.500 | 9.850 | 9.500 | 9.820 | 39,387 | +0.24(+2.51%) |
Nov 22, 2023 | 9.490 | 9.720 | 9.380 | 9.580 | 89,014 | +0.21(+2.24%) |
Nov 21, 2023 | 9.310 | 9.470 | 9.245 | 9.370 | 110,274 | -0.05(-0.53%) |
Nov 20, 2023 | 9.300 | 9.580 | 9.190 | 9.420 | 143,262 | -0.09(-0.95%) |
Nov 17, 2023 | 9.500 | 9.675 | 9.260 | 9.510 | 168,752 | +0.10(+1.06%) |
Nov 16, 2023 | 9.640 | 9.640 | 9.130 | 9.410 | 96,845 | -0.15(-1.57%) |
Nov 15, 2023 | 9.870 | 10.02 | 9.450 | 9.560 | 264,398 | -0.37(-3.73%) |
Nov 14, 2023 | 9.370 | 10.17 | 9.342 | 9.930 | 284,436 | +0.92(+10.21%) |
Nov 13, 2023 | 9.240 | 9.440 | 8.900 | 9.010 | 110,739 | -0.18(-1.96%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.900 | 9.190 | 273,379 | -0.11(-1.18%) |
Nov 09, 2023 | 9.520 | 9.730 | 9.280 | 9.300 | 152,419 | -0.34(-3.53%) |
Nov 08, 2023 | 9.490 | 9.650 | 9.095 | 9.640 | 174,101 | +0.18(+1.90%) |
Nov 07, 2023 | 8.630 | 9.480 | 8.552 | 9.460 | 139,373 | +0.80(+9.24%) |
Nov 06, 2023 | 9.650 | 9.650 | 8.560 | 8.660 | 494,590 | -1.11(-11.36%) |
Nov 03, 2023 | 9.840 | 10.15 | 9.250 | 9.770 | 268,990 | -0.04(-0.41%) |
Nov 02, 2023 | 9.630 | 10.58 | 9.550 | 9.810 | 340,396 | -0.54(-5.22%) |