Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 13.59 | 13.95 | 13.53 | 13.79 | 1,456,196 | -0.01(-0.07%) |
Jun 07, 2024 | 13.77 | 13.87 | 13.61 | 13.80 | 1,629,580 | -0.12(-0.86%) |
Jun 06, 2024 | 13.85 | 13.96 | 13.75 | 13.92 | 2,063,453 | +0.00(+0.00%) |
Jun 05, 2024 | 13.98 | 14.04 | 13.86 | 13.92 | 989,609 | -0.01(-0.07%) |
Jun 04, 2024 | 13.91 | 14.00 | 13.83 | 13.93 | 1,678,450 | -0.09(-0.63%) |
Jun 03, 2024 | 14.36 | 14.36 | 13.99 | 14.02 | 1,682,870 | -0.13(-0.90%) |
May 31, 2024 | 14.27 | 14.31 | 13.81 | 14.15 | 2,794,647 | -0.02(-0.14%) |
May 30, 2024 | 13.88 | 14.20 | 13.74 | 14.16 | 2,481,158 | +0.48(+3.50%) |
May 29, 2024 | 13.75 | 13.75 | 13.48 | 13.69 | 4,077,220 | -0.15(-1.06%) |
May 28, 2024 | 14.08 | 14.20 | 13.75 | 13.83 | 838,682 | -0.14(-0.98%) |
May 24, 2024 | 14.06 | 14.20 | 13.90 | 13.97 | 1,141,579 | +0.04(+0.28%) |
May 23, 2024 | 14.40 | 14.40 | 13.89 | 13.93 | 1,383,700 | -0.40(-2.80%) |
May 22, 2024 | 14.48 | 14.56 | 14.23 | 14.33 | 1,582,523 | -0.25(-1.75%) |
May 21, 2024 | 14.39 | 14.59 | 14.32 | 14.59 | 1,427,703 | +0.21(+1.43%) |
May 20, 2024 | 14.62 | 14.74 | 14.35 | 14.38 | 1,341,855 | -0.22(-1.48%) |
May 17, 2024 | 14.78 | 14.78 | 14.41 | 14.60 | 2,344,124 | -0.15(-1.00%) |
May 16, 2024 | 14.92 | 15.00 | 14.68 | 14.74 | 1,431,810 | -0.24(-1.63%) |
May 15, 2024 | 15.35 | 15.39 | 14.86 | 14.99 | 1,568,471 | -0.04(-0.26%) |
May 14, 2024 | 14.98 | 15.20 | 14.79 | 15.03 | 1,654,576 | +0.29(+1.99%) |
May 13, 2024 | 14.99 | 15.04 | 14.69 | 14.73 | 1,969,872 | -0.05(-0.33%) |
May 10, 2024 | 14.99 | 15.02 | 14.59 | 14.78 | 1,058,439 | -0.07(-0.46%) |
May 09, 2024 | 14.45 | 14.88 | 14.41 | 14.85 | 2,534,892 | +0.46(+3.20%) |
May 08, 2024 | 14.60 | 14.70 | 14.34 | 14.39 | 2,312,214 | -0.41(-2.78%) |
May 07, 2024 | 14.77 | 15.06 | 14.71 | 14.80 | 1,379,967 | +0.15(+1.00%) |
May 06, 2024 | 15.07 | 15.10 | 14.34 | 14.65 | 2,351,872 | -0.12(-0.79%) |
May 03, 2024 | 14.34 | 15.31 | 14.22 | 14.77 | 3,555,708 | -0.93(-5.92%) |
May 02, 2024 | 16.21 | 16.22 | 15.27 | 15.70 | 2,969,596 | -0.24(-1.53%) |
May 01, 2024 | 15.49 | 16.39 | 15.45 | 15.95 | 1,969,448 | +0.42(+2.71%) |
Apr 30, 2024 | 15.54 | 15.80 | 15.42 | 15.53 | 2,080,433 | -0.14(-0.87%) |
Apr 29, 2024 | 15.56 | 15.68 | 15.47 | 15.66 | 992,927 | +0.26(+1.72%) |
Apr 26, 2024 | 15.07 | 15.43 | 14.98 | 15.40 | 1,761,315 | +0.38(+2.54%) |
Apr 25, 2024 | 14.89 | 15.09 | 14.70 | 15.02 | 2,021,995 | -0.11(-0.71%) |
Apr 24, 2024 | 15.01 | 15.30 | 14.86 | 15.12 | 1,270,487 | +0.03(+0.19%) |
Apr 23, 2024 | 14.88 | 15.31 | 14.88 | 15.09 | 1,196,144 | +0.30(+2.05%) |
Apr 22, 2024 | 14.65 | 14.87 | 14.51 | 14.79 | 1,177,800 | +0.27(+1.89%) |
Apr 19, 2024 | 14.49 | 14.72 | 14.41 | 14.52 | 1,106,278 | -0.04(-0.27%) |
Apr 18, 2024 | 14.65 | 14.80 | 14.50 | 14.56 | 1,039,979 | +0.01(+0.07%) |
Apr 17, 2024 | 14.96 | 15.07 | 14.53 | 14.55 | 1,240,278 | -0.26(-1.78%) |
Apr 16, 2024 | 14.78 | 14.98 | 14.47 | 14.81 | 2,144,235 | -0.11(-0.72%) |
Apr 15, 2024 | 15.51 | 15.58 | 14.79 | 14.92 | 1,533,667 | -0.38(-2.50%) |
Apr 12, 2024 | 15.54 | 15.57 | 14.98 | 15.30 | 1,852,717 | -0.36(-2.31%) |
Apr 11, 2024 | 15.59 | 15.81 | 15.42 | 15.66 | 1,977,275 | +0.14(+0.88%) |
Apr 10, 2024 | 15.43 | 15.59 | 15.18 | 15.53 | 1,733,742 | -0.53(-3.29%) |
Apr 09, 2024 | 16.05 | 16.16 | 15.94 | 16.05 | 1,334,133 | +0.03(+0.18%) |
Apr 08, 2024 | 16.10 | 16.15 | 15.82 | 16.02 | 1,089,624 | +0.12(+0.74%) |
Apr 05, 2024 | 15.91 | 16.08 | 15.80 | 15.91 | 1,280,623 | -0.09(-0.55%) |
Apr 04, 2024 | 16.34 | 16.41 | 15.89 | 16.00 | 1,473,429 | -0.03(-0.18%) |
Apr 03, 2024 | 15.74 | 16.06 | 15.72 | 16.02 | 1,233,860 | +0.18(+1.11%) |
Apr 02, 2024 | 15.77 | 15.93 | 15.53 | 15.85 | 1,328,966 | -0.24(-1.52%) |
Apr 01, 2024 | 16.43 | 16.44 | 16.06 | 16.09 | 1,019,078 | -0.34(-2.08%) |
Mar 28, 2024 | 16.37 | 16.49 | 16.49 | 16.44 | 1,636,227 | +0.04(+0.24%) |
Mar 27, 2024 | 16.16 | 16.43 | 16.16 | 16.40 | 1,947,886 | +0.45(+2.82%) |
Mar 26, 2024 | 16.07 | 16.17 | 15.89 | 15.95 | 1,249,869 | -0.06(-0.37%) |
Mar 25, 2024 | 15.84 | 16.18 | 15.80 | 16.01 | 1,136,563 | +0.40(+2.57%) |
Mar 22, 2024 | 15.95 | 16.04 | 15.60 | 15.60 | 777,991 | -0.37(-2.33%) |
Mar 21, 2024 | 15.94 | 16.04 | 15.81 | 15.98 | 960,808 | +0.17(+1.05%) |
Mar 20, 2024 | 15.26 | 15.98 | 15.14 | 15.81 | 1,356,633 | +0.47(+3.06%) |
Mar 19, 2024 | 15.32 | 15.69 | 15.31 | 15.34 | 1,435,839 | -0.12(-0.76%) |
Mar 18, 2024 | 15.50 | 15.56 | 15.36 | 15.46 | 1,199,530 | -0.08(-0.50%) |
Mar 15, 2024 | 15.54 | 15.85 | 15.46 | 15.54 | 2,598,105 | -0.20(-1.24%) |
Mar 14, 2024 | 15.83 | 15.85 | 15.49 | 15.73 | 2,154,934 | -0.13(-0.80%) |
Mar 13, 2024 | 15.89 | 16.22 | 15.85 | 15.86 | 2,828,968 | -0.10(-0.61%) |
Mar 12, 2024 | 15.65 | 15.98 | 15.56 | 15.96 | 4,294,157 | +0.23(+1.49%) |
Mar 11, 2024 | 15.45 | 15.81 | 15.28 | 15.72 | 2,167,895 | +0.07(+0.44%) |
Mar 08, 2024 | 15.93 | 16.06 | 15.50 | 15.65 | 2,417,366 | -0.12(-0.74%) |
Mar 07, 2024 | 15.17 | 15.78 | 15.08 | 15.77 | 3,100,298 | +0.69(+4.61%) |
Mar 06, 2024 | 15.24 | 15.26 | 14.89 | 15.08 | 2,645,023 | +0.06(+0.39%) |
Mar 05, 2024 | 14.88 | 15.25 | 14.85 | 15.02 | 2,490,496 | -0.02(-0.13%) |
Mar 04, 2024 | 14.48 | 15.05 | 14.48 | 15.04 | 2,003,753 | +0.57(+3.92%) |
Mar 01, 2024 | 14.14 | 14.71 | 13.94 | 14.47 | 2,945,924 | +0.40(+2.85%) |
Feb 29, 2024 | 13.88 | 14.37 | 13.86 | 14.07 | 3,438,935 | +0.34(+2.50%) |
Feb 28, 2024 | 13.89 | 14.04 | 13.63 | 13.72 | 3,015,781 | -0.35(-2.52%) |
Feb 27, 2024 | 14.34 | 14.36 | 13.95 | 14.08 | 2,012,693 | -0.07(-0.47%) |
Feb 26, 2024 | 13.82 | 14.29 | 13.81 | 14.15 | 2,873,104 | +0.21(+1.51%) |
Feb 23, 2024 | 14.31 | 14.36 | 13.65 | 13.94 | 3,564,583 | -0.18(-1.29%) |
Feb 22, 2024 | 13.07 | 14.24 | 13.07 | 14.12 | 9,594,855 | +2.20(+18.50%) |
Feb 21, 2024 | 11.80 | 12.03 | 11.79 | 11.91 | 3,517,257 | +0.00(+0.00%) |
Feb 20, 2024 | 12.06 | 12.15 | 11.76 | 11.91 | 7,248,724 | -0.36(-2.97%) |
Feb 16, 2024 | 12.32 | 12.52 | 12.15 | 12.28 | 2,489,899 | -0.30(-2.36%) |
Feb 15, 2024 | 12.41 | 12.71 | 12.36 | 12.57 | 1,672,205 | +0.35(+2.90%) |
Feb 14, 2024 | 12.38 | 12.45 | 12.09 | 12.22 | 1,503,887 | +0.00(+0.00%) |
Feb 13, 2024 | 12.19 | 12.39 | 11.99 | 12.22 | 2,059,226 | -0.53(-4.14%) |
Feb 12, 2024 | 12.37 | 12.91 | 12.37 | 12.75 | 1,215,790 | +0.44(+3.58%) |
Feb 09, 2024 | 12.32 | 12.34 | 12.05 | 12.31 | 1,052,111 | -0.01(-0.08%) |
Feb 08, 2024 | 12.22 | 12.43 | 12.18 | 12.32 | 1,748,709 | +0.12(+1.02%) |
Feb 07, 2024 | 12.21 | 12.32 | 12.00 | 12.19 | 1,358,395 | +0.02(+0.16%) |
Feb 06, 2024 | 12.20 | 12.50 | 12.15 | 12.17 | 1,397,095 | -0.03(-0.24%) |
Feb 05, 2024 | 12.25 | 12.31 | 12.00 | 12.20 | 1,030,081 | -0.30(-2.38%) |
Feb 02, 2024 | 12.50 | 12.67 | 12.30 | 12.50 | 1,475,362 | -0.25(-1.96%) |
Feb 01, 2024 | 12.55 | 12.79 | 12.35 | 12.75 | 1,405,462 | +0.27(+2.15%) |
Jan 31, 2024 | 12.94 | 13.16 | 12.46 | 12.48 | 1,784,110 | -0.48(-3.70%) |
Jan 30, 2024 | 13.23 | 13.27 | 12.96 | 12.96 | 1,403,322 | -0.39(-2.94%) |
Jan 29, 2024 | 13.12 | 13.42 | 12.97 | 13.35 | 1,533,860 | +0.20(+1.53%) |
Jan 26, 2024 | 13.24 | 13.36 | 13.08 | 13.15 | 1,021,864 | +0.08(+0.59%) |
Jan 25, 2024 | 13.34 | 13.45 | 12.98 | 13.07 | 5,420,761 | +0.09(+0.66%) |
Jan 24, 2024 | 13.22 | 13.22 | 12.78 | 12.99 | 1,972,213 | +0.12(+0.97%) |
Jan 23, 2024 | 13.10 | 13.14 | 12.74 | 12.86 | 1,164,415 | +0.01(+0.07%) |
Jan 22, 2024 | 13.02 | 13.18 | 12.84 | 12.85 | 1,782,496 | -0.01(-0.07%) |
Jan 19, 2024 | 12.62 | 12.94 | 12.37 | 12.86 | 2,047,897 | +0.32(+2.52%) |
Jan 18, 2024 | 12.75 | 12.79 | 12.40 | 12.55 | 1,983,173 | -0.02(-0.15%) |
Jan 17, 2024 | 12.73 | 12.93 | 12.32 | 12.56 | 2,007,419 | -0.50(-3.81%) |
Jan 16, 2024 | 13.44 | 13.50 | 13.05 | 13.06 | 2,419,082 | -0.55(-4.01%) |
Jan 12, 2024 | 13.83 | 13.95 | 13.50 | 13.61 | 2,380,814 | -0.01(-0.07%) |
Jan 11, 2024 | 13.43 | 13.63 | 13.23 | 13.62 | 1,927,859 | +0.07(+0.50%) |
Jan 10, 2024 | 13.24 | 13.55 | 13.21 | 13.55 | 1,635,902 | +0.26(+1.95%) |
Jan 09, 2024 | 13.29 | 13.42 | 13.24 | 13.29 | 1,517,121 | -0.28(-2.05%) |
Jan 08, 2024 | 13.10 | 13.69 | 13.10 | 13.57 | 2,037,616 | +0.39(+2.98%) |
Jan 05, 2024 | 12.77 | 13.38 | 12.72 | 13.18 | 1,064,818 | +0.25(+1.93%) |
Jan 04, 2024 | 13.01 | 13.06 | 12.84 | 12.93 | 1,823,448 | -0.02(-0.15%) |
Jan 03, 2024 | 13.26 | 13.29 | 12.92 | 12.95 | 2,503,838 | -0.59(-4.39%) |
Jan 02, 2024 | 13.25 | 13.76 | 13.21 | 13.54 | 2,741,860 | +0.16(+1.22%) |
Dec 29, 2023 | 13.69 | 13.69 | 13.34 | 13.38 | 1,806,066 | -0.35(-2.58%) |
Dec 28, 2023 | 13.55 | 13.79 | 13.55 | 13.73 | 1,211,006 | +0.05(+0.35%) |
Dec 27, 2023 | 13.71 | 13.88 | 13.64 | 13.69 | 1,607,396 | -0.03(-0.21%) |
Dec 26, 2023 | 13.41 | 13.82 | 13.34 | 13.71 | 2,600,495 | +0.33(+2.43%) |
Dec 22, 2023 | 13.49 | 13.64 | 13.26 | 13.39 | 1,784,970 | +0.00(+0.00%) |
Dec 21, 2023 | 13.47 | 13.57 | 13.19 | 13.39 | 3,309,771 | +0.20(+1.53%) |
Dec 20, 2023 | 13.49 | 13.80 | 13.18 | 13.19 | 3,884,191 | -0.31(-2.27%) |
Dec 19, 2023 | 13.32 | 13.77 | 13.24 | 13.49 | 4,300,091 | +0.36(+2.77%) |
Dec 18, 2023 | 13.41 | 13.41 | 13.08 | 13.13 | 3,352,025 | -0.25(-1.86%) |
Dec 15, 2023 | 13.45 | 13.51 | 13.06 | 13.38 | 8,739,230 | -0.07(-0.50%) |
Dec 14, 2023 | 12.89 | 13.58 | 12.89 | 13.45 | 5,350,829 | +0.92(+7.35%) |
Dec 13, 2023 | 11.89 | 12.72 | 11.63 | 12.53 | 4,873,789 | +0.67(+5.66%) |
Dec 12, 2023 | 11.99 | 11.99 | 11.75 | 11.86 | 5,863,453 | -0.15(-1.28%) |
Dec 11, 2023 | 12.09 | 12.24 | 11.98 | 12.01 | 5,124,390 | -0.17(-1.42%) |
Dec 08, 2023 | 11.88 | 12.32 | 11.84 | 12.18 | 3,709,490 | +0.26(+2.17%) |
Dec 07, 2023 | 12.24 | 12.27 | 11.90 | 11.92 | 3,477,787 | -0.27(-2.20%) |
Dec 06, 2023 | 12.48 | 12.58 | 12.16 | 12.19 | 1,990,134 | -0.08(-0.63%) |
Dec 05, 2023 | 12.28 | 12.34 | 12.11 | 12.27 | 1,854,104 | -0.13(-1.08%) |
Dec 04, 2023 | 12.38 | 12.55 | 12.26 | 12.40 | 1,636,186 | -0.04(-0.31%) |
Dec 01, 2023 | 11.63 | 12.44 | 11.48 | 12.44 | 2,286,696 | +0.72(+6.13%) |
Nov 30, 2023 | 11.84 | 11.90 | 11.66 | 11.72 | 4,010,302 | -0.06(-0.49%) |
Nov 29, 2023 | 11.91 | 12.05 | 11.73 | 11.78 | 4,875,726 | +0.03(+0.24%) |
Nov 28, 2023 | 11.56 | 11.81 | 11.35 | 11.75 | 3,597,825 | +0.20(+1.70%) |
Nov 27, 2023 | 11.51 | 11.60 | 11.28 | 11.55 | 2,465,572 | +0.04(+0.32%) |
Nov 24, 2023 | 11.54 | 11.59 | 11.36 | 11.52 | 544,529 | +0.01(+0.08%) |
Nov 22, 2023 | 11.86 | 11.93 | 11.48 | 11.51 | 3,017,318 | -0.14(-1.20%) |
Nov 21, 2023 | 11.76 | 11.76 | 11.54 | 11.65 | 4,700,669 | -0.26(-2.20%) |
Nov 20, 2023 | 11.75 | 11.95 | 11.52 | 11.91 | 2,119,741 | +0.16(+1.35%) |
Nov 17, 2023 | 11.59 | 11.82 | 11.57 | 11.75 | 3,513,113 | +0.25(+2.20%) |
Nov 16, 2023 | 11.59 | 11.64 | 11.43 | 11.50 | 3,837,726 | -0.14(-1.21%) |
Nov 15, 2023 | 11.44 | 11.77 | 11.44 | 11.64 | 3,954,762 | +0.24(+2.13%) |
Nov 14, 2023 | 10.85 | 11.49 | 10.84 | 11.40 | 3,858,047 | +0.91(+8.65%) |
Nov 13, 2023 | 10.52 | 10.65 | 10.35 | 10.49 | 1,608,932 | -0.20(-1.84%) |
Nov 10, 2023 | 10.76 | 10.83 | 10.57 | 10.68 | 2,175,848 | -0.02(-0.17%) |
Nov 09, 2023 | 11.16 | 11.16 | 10.58 | 10.70 | 2,341,342 | -0.39(-3.54%) |
Nov 08, 2023 | 11.12 | 11.18 | 10.98 | 11.10 | 1,871,911 | -0.04(-0.34%) |
Nov 07, 2023 | 11.07 | 11.18 | 10.92 | 11.13 | 2,099,902 | +0.02(+0.17%) |
Nov 06, 2023 | 11.34 | 11.47 | 11.03 | 11.11 | 5,929,215 | -0.11(-1.00%) |
Nov 03, 2023 | 10.29 | 11.26 | 10.29 | 11.23 | 7,239,735 | +1.15(+11.42%) |
Nov 02, 2023 | 9.561 | 10.15 | 9.481 | 10.08 | 5,196,849 | +0.91(+9.90%) |