Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 15.20 | 15.61 | 14.95 | 15.59 | 27,100,056 | +0.39(+2.57%) |
Jun 06, 2024 | 15.10 | 15.40 | 14.94 | 15.20 | 14,515,534 | +0.00(+0.00%) |
Jun 05, 2024 | 15.12 | 15.38 | 15.07 | 15.20 | 21,281,418 | +0.31(+2.08%) |
Jun 04, 2024 | 15.15 | 15.32 | 14.79 | 14.89 | 16,148,295 | -0.43(-2.81%) |
Jun 03, 2024 | 15.37 | 15.44 | 15.11 | 15.32 | 18,030,680 | +0.30(+2.00%) |
May 31, 2024 | 15.32 | 15.34 | 14.90 | 15.02 | 20,155,292 | -0.15(-0.99%) |
May 30, 2024 | 15.15 | 15.39 | 14.81 | 15.17 | 14,747,315 | +0.01(+0.07%) |
May 29, 2024 | 15.03 | 15.40 | 14.92 | 15.16 | 13,753,465 | -0.16(-1.04%) |
May 28, 2024 | 15.25 | 15.48 | 15.17 | 15.32 | 13,318,166 | +0.10(+0.66%) |
May 24, 2024 | 15.33 | 15.49 | 15.15 | 15.22 | 9,988,946 | +0.04(+0.26%) |
May 23, 2024 | 15.96 | 15.97 | 15.12 | 15.18 | 16,742,410 | -0.73(-4.59%) |
May 22, 2024 | 15.66 | 15.92 | 15.55 | 15.91 | 12,890,170 | +0.28(+1.79%) |
May 21, 2024 | 16.25 | 16.25 | 15.52 | 15.63 | 20,057,780 | -0.80(-4.87%) |
May 20, 2024 | 16.17 | 16.65 | 16.17 | 16.43 | 22,172,216 | +0.38(+2.37%) |
May 17, 2024 | 16.01 | 16.25 | 15.93 | 16.05 | 12,200,023 | +0.03(+0.19%) |
May 16, 2024 | 16.03 | 16.18 | 15.75 | 16.02 | 21,859,896 | -0.19(-1.17%) |
May 15, 2024 | 15.98 | 16.27 | 15.53 | 16.21 | 27,496,718 | +0.59(+3.78%) |
May 14, 2024 | 15.71 | 15.89 | 15.38 | 15.62 | 29,903,796 | -0.14(-0.89%) |
May 13, 2024 | 15.98 | 16.08 | 15.66 | 15.76 | 28,864,350 | -0.25(-1.56%) |
May 10, 2024 | 16.58 | 16.60 | 15.84 | 16.01 | 26,519,488 | -0.54(-3.26%) |
May 09, 2024 | 16.71 | 16.76 | 16.11 | 16.55 | 36,960,680 | -0.19(-1.14%) |
May 08, 2024 | 16.39 | 16.98 | 16.33 | 16.74 | 31,736,896 | -0.40(-2.33%) |
May 07, 2024 | 16.78 | 17.29 | 16.73 | 17.14 | 24,963,192 | +0.30(+1.78%) |
May 06, 2024 | 16.39 | 16.97 | 16.09 | 16.84 | 32,494,124 | +0.59(+3.63%) |
May 03, 2024 | 16.53 | 16.53 | 16.04 | 16.25 | 23,922,148 | -0.05(-0.31%) |
May 02, 2024 | 16.02 | 16.31 | 15.71 | 16.30 | 28,818,952 | +0.44(+2.77%) |
May 01, 2024 | 15.10 | 16.20 | 14.93 | 15.86 | 46,901,228 | +0.81(+5.38%) |
Apr 30, 2024 | 14.48 | 15.36 | 14.38 | 15.05 | 56,019,572 | +0.56(+3.86%) |
Apr 29, 2024 | 14.35 | 14.87 | 14.03 | 14.49 | 54,153,064 | -0.06(-0.41%) |
Apr 26, 2024 | 14.48 | 14.94 | 13.78 | 14.55 | 159,853,744 | +3.15(+27.63%) |
Apr 25, 2024 | 10.63 | 11.54 | 10.54 | 11.40 | 75,395,880 | +0.32(+2.89%) |
Apr 24, 2024 | 11.32 | 11.48 | 10.96 | 11.08 | 32,655,696 | -0.31(-2.72%) |
Apr 23, 2024 | 11.29 | 11.69 | 11.14 | 11.39 | 25,947,940 | +0.25(+2.24%) |
Apr 22, 2024 | 11.53 | 11.75 | 10.88 | 11.14 | 24,929,718 | -0.02(-0.18%) |
Apr 19, 2024 | 11.65 | 11.88 | 11.12 | 11.16 | 30,405,554 | -0.47(-4.04%) |
Apr 18, 2024 | 11.17 | 11.78 | 11.07 | 11.63 | 55,097,956 | +0.73(+6.70%) |
Apr 17, 2024 | 10.49 | 11.45 | 10.43 | 10.90 | 54,236,252 | +0.49(+4.71%) |
Apr 16, 2024 | 10.28 | 10.43 | 10.08 | 10.41 | 24,213,620 | +0.07(+0.68%) |
Apr 15, 2024 | 10.86 | 10.87 | 10.27 | 10.34 | 24,584,966 | -0.51(-4.70%) |
Apr 12, 2024 | 11.18 | 11.23 | 10.83 | 10.85 | 22,041,092 | -0.51(-4.49%) |
Apr 11, 2024 | 11.01 | 11.41 | 10.85 | 11.36 | 24,536,652 | +0.48(+4.41%) |
Apr 10, 2024 | 11.02 | 11.19 | 10.86 | 10.88 | 20,696,288 | -0.35(-3.12%) |
Apr 09, 2024 | 11.11 | 11.29 | 11.10 | 11.23 | 12,685,146 | +0.12(+1.08%) |
Apr 08, 2024 | 11.06 | 11.36 | 11.02 | 11.11 | 14,718,710 | +0.11(+1.00%) |
Apr 05, 2024 | 10.90 | 11.15 | 10.89 | 11.00 | 14,656,743 | -0.02(-0.18%) |
Apr 04, 2024 | 11.22 | 11.38 | 10.98 | 11.02 | 15,068,219 | -0.13(-1.17%) |
Apr 03, 2024 | 10.99 | 11.27 | 10.97 | 11.15 | 10,545,414 | +0.07(+0.63%) |
Apr 02, 2024 | 11.00 | 11.14 | 10.72 | 11.08 | 14,450,619 | -0.17(-1.51%) |
Apr 01, 2024 | 11.48 | 11.61 | 11.20 | 11.25 | 13,146,596 | -0.23(-2.00%) |
Mar 28, 2024 | 11.40 | 11.54 | 11.53 | 11.48 | 15,281,037 | +0.03(+0.26%) |
Mar 27, 2024 | 11.38 | 11.46 | 11.29 | 11.45 | 13,335,667 | +0.14(+1.24%) |
Mar 26, 2024 | 11.40 | 11.75 | 11.31 | 11.31 | 20,820,632 | +0.05(+0.44%) |
Mar 25, 2024 | 11.38 | 11.52 | 11.24 | 11.26 | 20,166,596 | -0.14(-1.23%) |
Mar 22, 2024 | 11.15 | 11.43 | 11.06 | 11.40 | 25,195,794 | +0.24(+2.15%) |
Mar 21, 2024 | 11.26 | 11.51 | 11.13 | 11.16 | 22,596,378 | -0.04(-0.36%) |
Mar 20, 2024 | 11.03 | 11.38 | 10.97 | 11.20 | 28,642,088 | +0.15(+1.36%) |
Mar 19, 2024 | 10.96 | 11.17 | 10.78 | 11.05 | 25,951,416 | -0.01(-0.09%) |
Mar 18, 2024 | 11.24 | 11.33 | 10.93 | 11.06 | 28,416,140 | -0.13(-1.16%) |
Mar 15, 2024 | 11.44 | 11.57 | 11.09 | 11.19 | 26,649,904 | -0.20(-1.76%) |
Mar 14, 2024 | 11.86 | 11.89 | 11.34 | 11.39 | 21,962,048 | -0.51(-4.29%) |
Mar 13, 2024 | 11.71 | 12.35 | 11.69 | 11.90 | 29,902,324 | +0.13(+1.10%) |
Mar 12, 2024 | 11.95 | 12.13 | 11.70 | 11.77 | 17,178,552 | -0.10(-0.84%) |
Mar 11, 2024 | 12.25 | 12.26 | 11.80 | 11.87 | 23,938,444 | -0.52(-4.20%) |
Mar 08, 2024 | 12.00 | 12.64 | 11.99 | 12.39 | 43,600,964 | +0.54(+4.56%) |
Mar 07, 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 45,219,676 | +0.69(+6.18%) |
Mar 06, 2024 | 11.60 | 11.63 | 11.11 | 11.16 | 27,062,284 | -0.27(-2.36%) |
Mar 05, 2024 | 10.85 | 11.65 | 10.75 | 11.43 | 42,791,556 | +0.40(+3.63%) |
Mar 04, 2024 | 11.26 | 11.27 | 10.70 | 11.03 | 21,535,136 | -0.22(-1.96%) |
Mar 01, 2024 | 11.05 | 11.28 | 11.00 | 11.25 | 20,749,906 | +0.23(+2.09%) |
Feb 29, 2024 | 11.05 | 11.20 | 10.94 | 11.02 | 19,691,990 | +0.02(+0.18%) |
Feb 28, 2024 | 10.75 | 11.14 | 10.75 | 11.00 | 17,649,456 | +0.10(+0.92%) |
Feb 27, 2024 | 10.80 | 11.05 | 10.75 | 10.90 | 18,044,808 | +0.18(+1.68%) |
Feb 26, 2024 | 10.66 | 10.87 | 10.57 | 10.72 | 19,352,582 | -0.08(-0.74%) |
Feb 23, 2024 | 10.75 | 10.89 | 10.49 | 10.80 | 22,975,476 | +0.07(+0.65%) |
Feb 22, 2024 | 10.85 | 11.04 | 10.72 | 10.73 | 46,935,424 | -0.01(-0.09%) |
Feb 21, 2024 | 10.83 | 10.96 | 10.69 | 10.74 | 25,484,444 | -0.21(-1.92%) |
Feb 20, 2024 | 11.00 | 11.14 | 10.87 | 10.95 | 37,184,308 | -0.22(-1.97%) |
Feb 16, 2024 | 11.34 | 11.44 | 10.99 | 11.17 | 43,404,164 | -0.43(-3.71%) |
Feb 15, 2024 | 11.42 | 11.80 | 11.38 | 11.60 | 24,396,464 | +0.20(+1.75%) |
Feb 14, 2024 | 11.34 | 11.45 | 11.18 | 11.40 | 24,105,796 | +0.26(+2.33%) |
Feb 13, 2024 | 11.24 | 11.62 | 11.02 | 11.14 | 40,276,724 | -0.50(-4.30%) |
Feb 12, 2024 | 11.28 | 12.08 | 11.20 | 11.64 | 65,711,788 | +0.53(+4.77%) |
Feb 09, 2024 | 11.26 | 11.28 | 10.93 | 11.11 | 54,218,180 | +0.01(+0.09%) |
Feb 08, 2024 | 11.29 | 11.50 | 10.82 | 11.10 | 87,941,696 | -0.31(-2.72%) |
Feb 07, 2024 | 12.03 | 12.39 | 11.08 | 11.41 | 185,663,520 | -6.04(-34.61%) |
Feb 06, 2024 | 16.78 | 17.50 | 16.77 | 17.45 | 88,386,088 | +0.70(+4.18%) |
Feb 05, 2024 | 17.20 | 17.50 | 16.30 | 16.75 | 37,687,912 | -0.30(-1.76%) |
Feb 02, 2024 | 16.67 | 17.11 | 16.11 | 17.05 | 35,712,572 | +1.18(+7.44%) |
Feb 01, 2024 | 16.09 | 16.11 | 15.77 | 15.87 | 16,031,313 | -0.02(-0.13%) |
Jan 31, 2024 | 16.03 | 16.60 | 15.82 | 15.89 | 14,809,630 | -0.58(-3.52%) |
Jan 30, 2024 | 16.70 | 16.84 | 16.33 | 16.47 | 36,163,608 | -0.42(-2.49%) |
Jan 29, 2024 | 16.30 | 16.90 | 16.09 | 16.89 | 18,661,536 | +0.64(+3.94%) |
Jan 26, 2024 | 16.98 | 16.99 | 16.24 | 16.25 | 27,636,360 | -0.04(-0.25%) |
Jan 25, 2024 | 16.47 | 16.51 | 16.20 | 16.29 | 14,202,166 | -0.03(-0.18%) |
Jan 24, 2024 | 16.67 | 16.72 | 16.22 | 16.32 | 17,391,352 | -0.01(-0.06%) |
Jan 23, 2024 | 16.64 | 16.64 | 16.17 | 16.33 | 17,084,146 | -0.28(-1.69%) |
Jan 22, 2024 | 16.59 | 17.14 | 16.45 | 16.61 | 19,535,670 | +0.19(+1.16%) |
Jan 19, 2024 | 16.40 | 16.57 | 16.17 | 16.42 | 15,300,298 | +0.21(+1.30%) |
Jan 18, 2024 | 15.63 | 16.27 | 15.50 | 16.21 | 21,233,596 | +0.71(+4.58%) |
Jan 17, 2024 | 15.53 | 15.59 | 15.18 | 15.50 | 20,964,618 | -0.04(-0.26%) |
Jan 16, 2024 | 16.21 | 16.18 | 15.43 | 15.54 | 35,759,524 | -0.89(-5.42%) |
Jan 12, 2024 | 17.00 | 17.01 | 16.37 | 16.43 | 19,083,020 | -0.66(-3.86%) |
Jan 11, 2024 | 17.30 | 17.62 | 16.81 | 17.09 | 22,793,712 | -0.28(-1.61%) |
Jan 10, 2024 | 17.18 | 17.45 | 16.82 | 17.37 | 19,352,342 | +0.32(+1.88%) |
Jan 09, 2024 | 17.38 | 17.75 | 16.97 | 17.05 | 35,634,660 | -0.26(-1.50%) |
Jan 08, 2024 | 16.67 | 17.33 | 16.52 | 17.31 | 20,254,562 | +0.76(+4.59%) |
Jan 05, 2024 | 16.12 | 16.68 | 16.10 | 16.55 | 25,226,036 | +0.35(+2.16%) |
Jan 04, 2024 | 15.75 | 16.28 | 15.69 | 16.20 | 15,907,604 | +0.42(+2.66%) |
Jan 03, 2024 | 15.52 | 16.04 | 15.27 | 15.78 | 28,490,752 | -0.36(-2.23%) |
Jan 02, 2024 | 16.52 | 16.55 | 15.93 | 16.14 | 29,671,366 | -0.79(-4.67%) |
Dec 29, 2023 | 17.03 | 17.21 | 16.83 | 16.93 | 16,693,479 | -0.12(-0.70%) |
Dec 28, 2023 | 16.92 | 17.20 | 16.82 | 17.05 | 13,834,078 | +0.10(+0.59%) |
Dec 27, 2023 | 16.73 | 16.99 | 16.68 | 16.95 | 15,969,626 | +0.17(+1.01%) |
Dec 26, 2023 | 17.06 | 17.10 | 16.68 | 16.78 | 13,930,694 | -0.27(-1.58%) |
Dec 22, 2023 | 17.20 | 17.32 | 16.89 | 17.05 | 21,576,700 | -0.18(-1.04%) |
Dec 21, 2023 | 16.94 | 17.29 | 16.70 | 17.23 | 34,268,188 | +0.63(+3.80%) |
Dec 20, 2023 | 16.98 | 17.30 | 16.59 | 16.60 | 28,215,348 | -0.58(-3.38%) |
Dec 19, 2023 | 16.54 | 17.25 | 16.17 | 17.18 | 52,544,544 | +0.16(+0.94%) |
Dec 18, 2023 | 17.44 | 17.90 | 16.80 | 17.02 | 52,656,888 | +0.10(+0.59%) |
Dec 15, 2023 | 17.04 | 17.22 | 16.53 | 16.92 | 35,592,628 | -0.02(-0.12%) |
Dec 14, 2023 | 16.67 | 17.23 | 16.57 | 16.94 | 39,886,704 | +0.49(+2.98%) |
Dec 13, 2023 | 16.00 | 16.54 | 15.84 | 16.45 | 26,602,214 | +0.60(+3.79%) |
Dec 12, 2023 | 15.63 | 16.06 | 15.45 | 15.85 | 27,421,230 | +0.10(+0.63%) |
Dec 11, 2023 | 15.82 | 15.95 | 15.52 | 15.75 | 32,157,556 | +0.66(+4.37%) |
Dec 08, 2023 | 14.70 | 15.30 | 14.68 | 15.09 | 20,732,636 | +0.33(+2.24%) |
Dec 07, 2023 | 14.74 | 14.85 | 14.54 | 14.76 | 15,135,877 | -0.01(-0.07%) |
Dec 06, 2023 | 14.83 | 15.36 | 14.77 | 14.77 | 27,134,416 | +0.17(+1.16%) |
Dec 05, 2023 | 14.16 | 14.66 | 14.11 | 14.60 | 18,099,852 | +0.30(+2.10%) |
Dec 04, 2023 | 14.06 | 14.38 | 13.96 | 14.30 | 21,254,040 | +0.16(+1.13%) |