Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.49 | 12.69 | 12.37 | 12.69 | 4,545,436 | +0.32(+2.59%) |
May 30, 2024 | 12.33 | 12.45 | 12.27 | 12.37 | 2,296,118 | -0.02(-0.16%) |
May 29, 2024 | 12.74 | 12.75 | 12.28 | 12.39 | 1,781,779 | -0.34(-2.67%) |
May 28, 2024 | 13.00 | 13.02 | 12.72 | 12.73 | 1,811,426 | -0.18(-1.39%) |
May 24, 2024 | 12.93 | 12.98 | 12.80 | 12.91 | 1,511,573 | +0.05(+0.39%) |
May 23, 2024 | 13.26 | 13.31 | 12.83 | 12.86 | 1,408,278 | -0.35(-2.65%) |
May 22, 2024 | 13.42 | 13.47 | 13.20 | 13.21 | 1,054,244 | -0.21(-1.56%) |
May 21, 2024 | 13.63 | 13.67 | 13.34 | 13.42 | 2,222,118 | -0.19(-1.40%) |
May 20, 2024 | 13.67 | 13.78 | 13.59 | 13.61 | 2,323,702 | -0.06(-0.44%) |
May 17, 2024 | 13.54 | 13.74 | 13.52 | 13.67 | 2,380,991 | +0.12(+0.89%) |
May 16, 2024 | 13.51 | 13.77 | 13.49 | 13.55 | 1,642,915 | +0.04(+0.30%) |
May 15, 2024 | 13.45 | 13.53 | 13.20 | 13.51 | 1,219,319 | +0.06(+0.45%) |
May 14, 2024 | 13.31 | 13.49 | 13.29 | 13.45 | 801,807 | +0.17(+1.28%) |
May 13, 2024 | 13.56 | 13.63 | 13.24 | 13.28 | 1,199,142 | -0.19(-1.41%) |
May 10, 2024 | 13.68 | 13.71 | 13.38 | 13.47 | 1,051,315 | -0.18(-1.32%) |
May 09, 2024 | 13.35 | 13.71 | 13.31 | 13.65 | 2,249,066 | +0.34(+2.55%) |
May 08, 2024 | 13.15 | 13.55 | 13.04 | 13.31 | 2,470,222 | +0.15(+1.14%) |
May 07, 2024 | 12.89 | 13.24 | 12.87 | 13.16 | 1,429,041 | +0.32(+2.49%) |
May 06, 2024 | 12.83 | 12.93 | 12.73 | 12.84 | 1,934,533 | +0.04(+0.31%) |
May 03, 2024 | 12.93 | 12.96 | 12.77 | 12.80 | 1,187,626 | -0.08(-0.62%) |
May 02, 2024 | 13.01 | 13.08 | 12.80 | 12.88 | 1,845,082 | +0.01(+0.08%) |
May 01, 2024 | 12.88 | 13.26 | 12.35 | 12.87 | 6,903,934 | -0.85(-6.20%) |
Apr 30, 2024 | 14.07 | 14.10 | 13.69 | 13.72 | 2,757,904 | -0.38(-2.70%) |
Apr 29, 2024 | 13.94 | 14.14 | 13.83 | 14.10 | 1,552,850 | +0.21(+1.51%) |
Apr 26, 2024 | 13.71 | 13.91 | 13.63 | 13.89 | 892,461 | +0.11(+0.80%) |
Apr 25, 2024 | 13.54 | 13.82 | 13.53 | 13.78 | 1,015,025 | +0.13(+0.97%) |
Apr 24, 2024 | 13.48 | 13.69 | 13.39 | 13.65 | 1,933,649 | +0.17(+1.25%) |
Apr 23, 2024 | 13.44 | 13.66 | 13.42 | 13.48 | 1,178,395 | -0.04(-0.29%) |
Apr 22, 2024 | 13.38 | 13.63 | 13.38 | 13.52 | 1,665,321 | +0.06(+0.44%) |
Apr 19, 2024 | 13.21 | 13.60 | 13.09 | 13.46 | 1,711,982 | +0.11(+0.82%) |
Apr 18, 2024 | 13.34 | 13.40 | 13.25 | 13.35 | 1,342,521 | +0.05(+0.37%) |
Apr 17, 2024 | 13.38 | 13.55 | 13.29 | 13.30 | 1,465,684 | -0.02(-0.15%) |
Apr 16, 2024 | 13.40 | 13.45 | 13.25 | 13.32 | 1,930,397 | +0.01(+0.07%) |
Apr 15, 2024 | 13.53 | 13.57 | 13.29 | 13.31 | 1,796,902 | -0.12(-0.88%) |
Apr 12, 2024 | 13.68 | 13.87 | 13.37 | 13.43 | 2,744,381 | -0.19(-1.38%) |
Apr 11, 2024 | 13.71 | 13.73 | 13.49 | 13.62 | 1,825,738 | -0.05(-0.36%) |
Apr 10, 2024 | 13.60 | 13.75 | 13.53 | 13.67 | 1,903,409 | +0.02(+0.15%) |
Apr 09, 2024 | 13.71 | 13.76 | 13.53 | 13.65 | 1,376,011 | -0.03(-0.22%) |
Apr 08, 2024 | 13.74 | 13.83 | 13.66 | 13.68 | 2,405,504 | -0.06(-0.43%) |
Apr 05, 2024 | 13.80 | 13.83 | 13.58 | 13.74 | 2,122,918 | -0.07(-0.50%) |
Apr 04, 2024 | 13.78 | 14.04 | 13.75 | 13.81 | 1,688,942 | -0.01(-0.07%) |
Apr 03, 2024 | 13.68 | 13.87 | 13.60 | 13.82 | 2,032,505 | +0.24(+1.75%) |
Apr 02, 2024 | 13.56 | 13.65 | 13.47 | 13.58 | 2,371,825 | +0.05(+0.37%) |
Apr 01, 2024 | 13.55 | 13.61 | 13.37 | 13.53 | 1,080,837 | +0.02(+0.15%) |
Mar 28, 2024 | 13.32 | 13.53 | 13.48 | 13.51 | 1,936,853 | +0.29(+2.17%) |
Mar 27, 2024 | 13.23 | 13.30 | 13.08 | 13.22 | 1,710,367 | +0.02(+0.15%) |
Mar 26, 2024 | 13.10 | 13.27 | 13.09 | 13.20 | 1,220,902 | +0.05(+0.38%) |
Mar 25, 2024 | 13.10 | 13.29 | 13.09 | 13.15 | 1,514,980 | +0.07(+0.53%) |
Mar 22, 2024 | 13.08 | 13.16 | 12.97 | 13.08 | 1,577,264 | +0.05(+0.38%) |
Mar 21, 2024 | 12.89 | 13.11 | 12.86 | 13.03 | 1,385,265 | +0.14(+1.08%) |
Mar 20, 2024 | 12.68 | 12.95 | 12.66 | 12.89 | 2,609,669 | +0.21(+1.64%) |
Mar 19, 2024 | 12.83 | 12.92 | 12.67 | 12.69 | 2,317,042 | -0.11(-0.85%) |
Mar 18, 2024 | 12.86 | 12.88 | 12.76 | 12.80 | 1,936,021 | -0.03(-0.23%) |
Mar 15, 2024 | 12.54 | 12.91 | 12.54 | 12.83 | 4,177,541 | +0.25(+1.97%) |
Mar 14, 2024 | 12.90 | 12.94 | 12.46 | 12.58 | 4,228,734 | -0.27(-2.08%) |
Mar 13, 2024 | 12.88 | 13.14 | 12.73 | 12.85 | 1,451,167 | +0.03(+0.23%) |
Mar 12, 2024 | 12.63 | 12.85 | 12.56 | 12.82 | 978,528 | +0.18(+1.41%) |
Mar 11, 2024 | 12.68 | 12.73 | 12.54 | 12.64 | 1,193,904 | -0.04(-0.31%) |
Mar 08, 2024 | 12.51 | 12.81 | 12.49 | 12.68 | 1,548,928 | +0.17(+1.35%) |
Mar 07, 2024 | 12.51 | 12.64 | 12.49 | 12.51 | 2,173,454 | -0.05(-0.39%) |
Mar 06, 2024 | 12.59 | 12.67 | 12.49 | 12.56 | 1,885,514 | +0.10(+0.80%) |
Mar 05, 2024 | 12.47 | 12.62 | 12.40 | 12.46 | 1,598,961 | -0.03(-0.24%) |
Mar 04, 2024 | 12.48 | 12.72 | 12.48 | 12.49 | 1,748,482 | -0.07(-0.55%) |
Mar 01, 2024 | 12.31 | 12.60 | 12.28 | 12.56 | 2,273,741 | +0.35(+2.84%) |
Feb 29, 2024 | 11.98 | 12.26 | 11.98 | 12.21 | 1,318,973 | +0.23(+1.90%) |
Feb 28, 2024 | 11.90 | 12.04 | 11.83 | 11.98 | 2,624,484 | +0.09(+0.75%) |
Feb 27, 2024 | 12.06 | 12.15 | 11.85 | 11.89 | 2,663,126 | -0.18(-1.48%) |
Feb 26, 2024 | 12.16 | 12.28 | 12.05 | 12.07 | 1,301,885 | -0.14(-1.14%) |
Feb 23, 2024 | 12.26 | 12.35 | 12.12 | 12.21 | 3,079,946 | -0.10(-0.81%) |
Feb 22, 2024 | 12.12 | 12.32 | 11.90 | 12.31 | 2,795,987 | +0.21(+1.72%) |
Feb 21, 2024 | 12.30 | 12.51 | 12.02 | 12.10 | 4,694,717 | -0.27(-2.16%) |
Feb 20, 2024 | 12.22 | 12.37 | 12.13 | 12.37 | 1,811,407 | +0.13(+1.05%) |
Feb 16, 2024 | 12.09 | 12.33 | 12.01 | 12.24 | 1,157,616 | +0.15(+1.23%) |
Feb 15, 2024 | 11.83 | 12.10 | 11.78 | 12.09 | 1,473,813 | +0.25(+2.09%) |
Feb 14, 2024 | 11.85 | 11.89 | 11.62 | 11.85 | 2,154,318 | +0.15(+1.27%) |
Feb 13, 2024 | 11.85 | 11.90 | 11.59 | 11.70 | 2,337,369 | -0.18(-1.50%) |
Feb 12, 2024 | 11.73 | 11.96 | 11.73 | 11.87 | 928,194 | +0.16(+1.35%) |
Feb 09, 2024 | 11.91 | 12.08 | 11.71 | 11.72 | 1,999,283 | -0.12(-1.00%) |
Feb 08, 2024 | 11.74 | 11.85 | 11.66 | 11.84 | 3,207,103 | +0.10(+0.84%) |
Feb 07, 2024 | 11.69 | 11.83 | 11.60 | 11.74 | 1,335,275 | +0.14(+1.20%) |
Feb 06, 2024 | 11.71 | 11.71 | 11.53 | 11.60 | 2,477,348 | -0.04(-0.34%) |
Feb 05, 2024 | 11.59 | 11.71 | 11.43 | 11.64 | 1,910,095 | -0.05(-0.42%) |
Feb 02, 2024 | 11.81 | 11.81 | 11.60 | 11.69 | 1,682,286 | -0.21(-1.75%) |
Feb 01, 2024 | 11.99 | 12.10 | 11.83 | 11.89 | 1,470,938 | -0.05(-0.41%) |
Jan 31, 2024 | 12.13 | 12.20 | 11.94 | 11.94 | 1,335,029 | -0.25(-2.03%) |
Jan 30, 2024 | 12.15 | 12.25 | 12.06 | 12.19 | 1,333,237 | +0.01(+0.08%) |
Jan 29, 2024 | 12.10 | 12.20 | 11.95 | 12.18 | 1,509,457 | +0.07(+0.57%) |
Jan 26, 2024 | 11.87 | 12.14 | 11.87 | 12.11 | 1,039,656 | +0.19(+1.60%) |
Jan 25, 2024 | 11.94 | 11.94 | 11.73 | 11.92 | 2,283,672 | +0.04(+0.33%) |
Jan 24, 2024 | 11.77 | 11.96 | 11.70 | 11.88 | 2,433,556 | +0.16(+1.34%) |
Jan 23, 2024 | 11.66 | 11.77 | 11.58 | 11.73 | 2,446,941 | +0.03(+0.25%) |
Jan 22, 2024 | 11.40 | 11.82 | 11.35 | 11.70 | 3,026,154 | +0.38(+3.38%) |
Jan 19, 2024 | 11.59 | 11.59 | 11.29 | 11.31 | 2,135,215 | -0.26(-2.28%) |
Jan 18, 2024 | 11.79 | 11.79 | 11.40 | 11.58 | 3,093,044 | -0.17(-1.42%) |
Jan 17, 2024 | 11.93 | 12.20 | 11.51 | 11.75 | 3,518,217 | -0.15(-1.24%) |
Jan 16, 2024 | 12.08 | 12.11 | 11.81 | 11.89 | 1,577,002 | -0.22(-1.78%) |
Jan 12, 2024 | 12.29 | 12.43 | 12.02 | 12.11 | 2,394,341 | -0.02(-0.16%) |
Jan 11, 2024 | 12.06 | 12.20 | 11.97 | 12.13 | 1,730,824 | +0.13(+1.06%) |
Jan 10, 2024 | 11.86 | 12.02 | 11.73 | 12.00 | 1,471,352 | +0.13(+1.07%) |
Jan 09, 2024 | 12.04 | 12.05 | 11.77 | 11.87 | 1,603,484 | -0.17(-1.38%) |
Jan 08, 2024 | 12.12 | 12.12 | 11.92 | 12.04 | 1,102,581 | -0.21(-1.68%) |
Jan 05, 2024 | 12.04 | 12.28 | 11.97 | 12.24 | 2,063,287 | +0.20(+1.63%) |
Jan 04, 2024 | 12.39 | 12.51 | 12.03 | 12.05 | 1,002,422 | -0.23(-1.84%) |
Jan 03, 2024 | 12.14 | 12.41 | 12.08 | 12.27 | 1,521,230 | +0.14(+1.13%) |
Jan 02, 2024 | 11.90 | 12.16 | 11.90 | 12.14 | 1,866,408 | +0.23(+1.89%) |
Dec 29, 2023 | 11.91 | 12.03 | 11.88 | 11.91 | 835,692 | +0.03(+0.25%) |
Dec 28, 2023 | 11.90 | 12.01 | 11.86 | 11.88 | 2,053,685 | -0.04(-0.33%) |
Dec 27, 2023 | 11.99 | 12.01 | 11.89 | 11.92 | 1,788,407 | -0.08(-0.65%) |
Dec 26, 2023 | 11.99 | 12.08 | 11.90 | 12.00 | 1,160,024 | +0.12(+0.99%) |
Dec 22, 2023 | 12.11 | 12.15 | 11.86 | 11.88 | 1,430,859 | -0.14(-1.14%) |
Dec 21, 2023 | 12.16 | 12.23 | 11.92 | 12.02 | 2,261,471 | -0.10(-0.81%) |
Dec 20, 2023 | 12.20 | 12.46 | 12.11 | 12.12 | 3,624,223 | -0.11(-0.88%) |
Dec 19, 2023 | 12.18 | 12.34 | 12.01 | 12.23 | 2,488,087 | +0.06(+0.48%) |
Dec 18, 2023 | 12.19 | 12.32 | 12.11 | 12.17 | 3,310,716 | +0.25(+2.14%) |
Dec 15, 2023 | 12.21 | 12.21 | 11.82 | 11.91 | 9,523,467 | -0.35(-2.87%) |
Dec 14, 2023 | 12.22 | 12.51 | 12.16 | 12.26 | 2,274,381 | +0.15(+1.21%) |
Dec 13, 2023 | 11.84 | 12.16 | 11.71 | 12.12 | 3,056,311 | +0.32(+2.74%) |
Dec 12, 2023 | 12.14 | 12.14 | 11.71 | 11.79 | 4,406,629 | -0.46(-3.76%) |
Dec 11, 2023 | 12.54 | 12.54 | 11.77 | 12.25 | 4,730,023 | -0.30(-2.42%) |
Dec 08, 2023 | 12.64 | 12.75 | 12.48 | 12.56 | 3,043,206 | +0.01(+0.08%) |
Dec 07, 2023 | 12.73 | 12.82 | 12.45 | 12.55 | 2,402,947 | -0.14(-1.08%) |
Dec 06, 2023 | 13.02 | 13.13 | 12.64 | 12.69 | 1,496,835 | -0.40(-3.07%) |
Dec 05, 2023 | 13.39 | 13.39 | 13.05 | 13.09 | 2,000,744 | -0.39(-2.91%) |
Dec 04, 2023 | 13.53 | 13.69 | 13.31 | 13.48 | 1,494,200 | -0.17(-1.22%) |