Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.88 | 12.88 | 12.41 | 12.52 | 13,337 | -0.49(-3.75%) |
May 23, 2024 | 12.23 | 13.12 | 12.23 | 13.01 | 38,667 | +0.45(+3.56%) |
May 22, 2024 | 12.45 | 12.66 | 12.39 | 12.56 | 7,079 | -0.11(-0.87%) |
May 21, 2024 | 12.60 | 12.67 | 12.60 | 12.67 | 979 | +0.13(+1.04%) |
May 20, 2024 | 12.40 | 12.60 | 12.40 | 12.54 | 7,286 | -0.12(-0.95%) |
May 17, 2024 | 12.39 | 12.74 | 12.32 | 12.66 | 17,765 | -0.17(-1.33%) |
May 16, 2024 | 12.85 | 12.87 | 12.36 | 12.83 | 44,354 | -0.25(-1.91%) |
May 15, 2024 | 13.47 | 13.47 | 13.08 | 13.08 | 6,793 | -0.56(-4.11%) |
May 14, 2024 | 13.92 | 14.03 | 13.63 | 13.64 | 17,577 | -0.26(-1.87%) |
May 13, 2024 | 13.84 | 13.90 | 13.62 | 13.90 | 7,345 | +0.18(+1.31%) |
May 10, 2024 | 13.40 | 13.78 | 13.40 | 13.72 | 5,653 | +0.01(+0.07%) |
May 09, 2024 | 13.67 | 13.83 | 13.63 | 13.71 | 8,579 | +0.12(+0.88%) |
May 08, 2024 | 13.64 | 13.65 | 13.45 | 13.59 | 12,843 | +0.05(+0.37%) |
May 07, 2024 | 13.32 | 13.57 | 13.29 | 13.54 | 23,385 | +0.17(+1.27%) |
May 06, 2024 | 13.62 | 13.73 | 13.33 | 13.37 | 29,793 | -0.51(-3.67%) |
May 03, 2024 | 14.03 | 14.13 | 13.85 | 13.88 | 15,544 | -0.48(-3.32%) |
May 02, 2024 | 14.29 | 14.79 | 14.21 | 14.36 | 33,944 | -0.19(-1.33%) |
May 01, 2024 | 14.24 | 14.65 | 13.96 | 14.55 | 54,868 | +1.26(+9.48%) |
Apr 30, 2024 | 13.11 | 13.29 | 13.05 | 13.29 | 92,828 | +0.14(+1.06%) |
Apr 29, 2024 | 13.28 | 13.49 | 13.11 | 13.15 | 26,707 | -0.27(-2.01%) |
Apr 26, 2024 | 13.66 | 13.70 | 13.29 | 13.42 | 27,258 | -0.28(-2.04%) |
Apr 25, 2024 | 14.17 | 14.17 | 13.63 | 13.70 | 16,103 | -0.23(-1.65%) |
Apr 24, 2024 | 13.46 | 13.99 | 13.40 | 13.93 | 23,632 | +0.08(+0.56%) |
Apr 23, 2024 | 13.92 | 13.96 | 13.74 | 13.85 | 22,853 | -0.38(-2.65%) |
Apr 22, 2024 | 14.28 | 14.45 | 14.09 | 14.23 | 62,228 | -0.18(-1.25%) |
Apr 19, 2024 | 14.01 | 14.49 | 13.80 | 14.41 | 46,793 | +0.77(+5.65%) |
Apr 18, 2024 | 13.62 | 13.76 | 13.50 | 13.64 | 52,585 | -0.09(-0.66%) |
Apr 17, 2024 | 12.94 | 13.73 | 12.94 | 13.73 | 35,773 | +0.75(+5.78%) |
Apr 16, 2024 | 12.99 | 13.11 | 12.88 | 12.98 | 21,515 | -0.28(-2.11%) |
Apr 15, 2024 | 13.03 | 13.33 | 12.93 | 13.26 | 85,399 | +0.24(+1.84%) |
Apr 12, 2024 | 12.95 | 13.10 | 12.91 | 13.02 | 43,854 | +0.52(+4.16%) |
Apr 11, 2024 | 12.63 | 12.73 | 12.46 | 12.50 | 35,009 | -0.24(-1.88%) |
Apr 10, 2024 | 12.71 | 12.93 | 12.53 | 12.74 | 136,228 | +0.26(+2.08%) |
Apr 09, 2024 | 12.47 | 12.69 | 12.40 | 12.48 | 37,657 | -0.04(-0.32%) |
Apr 08, 2024 | 12.64 | 12.73 | 12.38 | 12.52 | 25,995 | +0.07(+0.56%) |
Apr 05, 2024 | 12.67 | 12.73 | 12.32 | 12.45 | 54,654 | -0.35(-2.73%) |
Apr 04, 2024 | 11.72 | 12.80 | 11.70 | 12.80 | 94,178 | +0.96(+8.12%) |
Apr 03, 2024 | 12.08 | 12.08 | 11.74 | 11.84 | 12,203 | -0.11(-0.93%) |
Apr 02, 2024 | 11.95 | 12.20 | 11.86 | 11.95 | 22,798 | +0.29(+2.44%) |
Apr 01, 2024 | 11.88 | 11.88 | 11.40 | 11.67 | 34,729 | -0.19(-1.60%) |
Mar 28, 2024 | 11.85 | 11.88 | 11.70 | 11.86 | 22,015 | -0.06(-0.55%) |
Mar 27, 2024 | 11.91 | 12.12 | 11.89 | 11.92 | 31,550 | -0.08(-0.67%) |
Mar 26, 2024 | 11.91 | 12.04 | 11.70 | 12.00 | 33,397 | +0.02(+0.17%) |
Mar 25, 2024 | 12.43 | 12.43 | 11.70 | 11.98 | 87,382 | +0.06(+0.50%) |
Mar 22, 2024 | 12.09 | 12.20 | 11.86 | 11.92 | 38,462 | -0.02(-0.17%) |
Mar 21, 2024 | 11.50 | 11.98 | 11.48 | 11.94 | 99,968 | +0.04(+0.30%) |
Mar 20, 2024 | 11.70 | 12.24 | 11.70 | 11.90 | 46,807 | +0.11(+0.97%) |
Mar 19, 2024 | 11.70 | 12.02 | 11.55 | 11.79 | 69,158 | +0.55(+4.89%) |
Mar 18, 2024 | 11.09 | 11.35 | 11.07 | 11.24 | 62,709 | +0.06(+0.54%) |
Mar 15, 2024 | 11.53 | 11.53 | 11.04 | 11.18 | 56,234 | -0.27(-2.39%) |
Mar 14, 2024 | 11.06 | 11.60 | 10.92 | 11.45 | 79,904 | +0.44(+4.03%) |
Mar 13, 2024 | 10.86 | 11.10 | 10.86 | 11.01 | 35,903 | +0.41(+3.87%) |
Mar 12, 2024 | 10.85 | 11.03 | 10.58 | 10.60 | 62,609 | -0.24(-2.21%) |
Mar 11, 2024 | 10.70 | 10.90 | 10.57 | 10.84 | 76,484 | +0.49(+4.73%) |
Mar 08, 2024 | 10.12 | 10.43 | 9.480 | 10.35 | 103,253 | +0.16(+1.57%) |
Mar 07, 2024 | 10.12 | 10.36 | 10.08 | 10.19 | 62,486 | -0.02(-0.20%) |
Mar 06, 2024 | 10.16 | 10.39 | 10.01 | 10.21 | 82,932 | -0.29(-2.76%) |
Mar 05, 2024 | 10.80 | 10.81 | 10.50 | 10.50 | 63,658 | +0.02(+0.19%) |
Mar 04, 2024 | 10.51 | 10.53 | 10.24 | 10.48 | 92,135 | -0.16(-1.50%) |
Mar 01, 2024 | 10.94 | 10.99 | 10.64 | 10.64 | 66,342 | -0.58(-5.17%) |
Feb 29, 2024 | 12.05 | 12.05 | 11.20 | 11.22 | 50,622 | -1.12(-9.11%) |
Feb 28, 2024 | 12.42 | 12.51 | 12.32 | 12.35 | 52,304 | +0.10(+0.78%) |
Feb 27, 2024 | 12.34 | 12.54 | 12.21 | 12.25 | 17,474 | -0.14(-1.13%) |
Feb 26, 2024 | 12.15 | 12.41 | 12.15 | 12.39 | 6,491 | +0.04(+0.32%) |
Feb 23, 2024 | 11.97 | 12.44 | 11.88 | 12.35 | 43,740 | +0.38(+3.17%) |
Feb 22, 2024 | 12.65 | 12.73 | 11.84 | 11.97 | 57,809 | -1.48(-10.98%) |
Feb 21, 2024 | 13.60 | 13.60 | 13.41 | 13.45 | 37,296 | +0.13(+0.95%) |
Feb 20, 2024 | 12.95 | 13.59 | 12.91 | 13.32 | 30,300 | +0.61(+4.80%) |
Feb 16, 2024 | 12.31 | 12.75 | 12.29 | 12.71 | 9,407 | +0.20(+1.59%) |
Feb 15, 2024 | 12.44 | 12.62 | 12.43 | 12.51 | 10,740 | +0.12(+0.98%) |
Feb 14, 2024 | 12.69 | 12.69 | 12.38 | 12.39 | 45,616 | -0.51(-3.95%) |
Feb 13, 2024 | 13.25 | 13.26 | 12.78 | 12.90 | 27,082 | +0.00(+0.00%) |
Feb 12, 2024 | 12.60 | 12.98 | 12.52 | 12.90 | 13,659 | +0.06(+0.47%) |
Feb 09, 2024 | 13.00 | 13.14 | 12.65 | 12.84 | 26,943 | -0.26(-1.98%) |
Feb 08, 2024 | 13.00 | 13.12 | 12.86 | 13.10 | 34,270 | +0.11(+0.85%) |
Feb 07, 2024 | 13.11 | 13.17 | 12.80 | 12.99 | 49,098 | -0.22(-1.67%) |
Feb 06, 2024 | 12.84 | 13.35 | 12.84 | 13.21 | 77,511 | +0.50(+3.94%) |
Feb 05, 2024 | 12.34 | 12.92 | 12.32 | 12.71 | 51,807 | +0.24(+1.91%) |
Feb 02, 2024 | 12.74 | 12.83 | 12.40 | 12.47 | 77,618 | -0.55(-4.22%) |
Feb 01, 2024 | 13.09 | 13.35 | 12.98 | 13.02 | 105,700 | -0.24(-1.81%) |
Jan 31, 2024 | 13.38 | 13.60 | 12.98 | 13.26 | 375,074 | +0.32(+2.47%) |
Jan 30, 2024 | 12.51 | 13.08 | 12.49 | 12.94 | 420,176 | +0.45(+3.60%) |
Jan 29, 2024 | 12.53 | 12.72 | 12.49 | 12.49 | 161,208 | -0.08(-0.64%) |
Jan 26, 2024 | 12.71 | 12.71 | 12.29 | 12.57 | 65,143 | +0.22(+1.81%) |
Jan 25, 2024 | 12.13 | 12.51 | 12.05 | 12.35 | 195,663 | -0.13(-1.07%) |
Jan 24, 2024 | 12.99 | 12.99 | 12.35 | 12.48 | 85,830 | -0.76(-5.71%) |
Jan 23, 2024 | 13.45 | 13.54 | 13.18 | 13.24 | 15,823 | -0.02(-0.15%) |
Jan 22, 2024 | 12.92 | 13.51 | 12.92 | 13.26 | 27,478 | +0.47(+3.64%) |
Jan 19, 2024 | 13.46 | 13.73 | 12.79 | 12.79 | 61,108 | -1.00(-7.25%) |
Jan 18, 2024 | 13.55 | 14.10 | 13.30 | 13.79 | 73,820 | -0.21(-1.49%) |
Jan 17, 2024 | 14.12 | 14.51 | 13.98 | 14.00 | 34,385 | -0.11(-0.79%) |
Jan 16, 2024 | 15.05 | 15.05 | 14.07 | 14.11 | 45,025 | -1.30(-8.45%) |
Jan 12, 2024 | 15.28 | 15.50 | 15.28 | 15.41 | 3,489 | +0.15(+0.96%) |
Jan 11, 2024 | 15.15 | 15.66 | 15.06 | 15.26 | 7,662 | +0.05(+0.31%) |
Jan 10, 2024 | 15.40 | 15.40 | 15.18 | 15.22 | 6,359 | +0.08(+0.51%) |
Jan 09, 2024 | 15.41 | 15.58 | 15.14 | 15.14 | 8,035 | -0.30(-1.94%) |
Jan 08, 2024 | 16.00 | 16.00 | 15.42 | 15.44 | 24,026 | -0.88(-5.39%) |
Jan 05, 2024 | 16.54 | 16.54 | 16.09 | 16.32 | 20,129 | -0.30(-1.81%) |
Jan 04, 2024 | 16.70 | 16.70 | 16.55 | 16.62 | 11,435 | -0.11(-0.67%) |
Jan 03, 2024 | 16.73 | 16.80 | 16.73 | 16.73 | 2,793 | +0.39(+2.40%) |
Jan 02, 2024 | 15.78 | 16.34 | 15.78 | 16.34 | 8,225 | +0.93(+6.04%) |
Dec 29, 2023 | 15.21 | 15.43 | 15.10 | 15.41 | 13,676 | +0.12(+0.78%) |
Dec 28, 2023 | 15.23 | 15.31 | 15.22 | 15.29 | 1,255 | -0.29(-1.85%) |
Dec 27, 2023 | 16.46 | 16.46 | 15.58 | 15.58 | 4,199 | -0.30(-1.90%) |
Dec 26, 2023 | 15.85 | 15.90 | 15.85 | 15.88 | 1,941 | -0.42(-2.60%) |
Dec 22, 2023 | 16.34 | 16.41 | 16.30 | 16.30 | 600 | +0.04(+0.26%) |
Dec 21, 2023 | 16.53 | 16.53 | 16.26 | 16.26 | 1,702 | -0.52(-3.11%) |
Dec 20, 2023 | 16.38 | 16.78 | 16.38 | 16.78 | 831 | +0.50(+3.07%) |
Dec 19, 2023 | 16.13 | 16.28 | 16.13 | 16.28 | 1,842 | -0.11(-0.64%) |
Dec 18, 2023 | 16.53 | 16.56 | 16.39 | 16.39 | 3,798 | +0.08(+0.48%) |
Dec 15, 2023 | 16.47 | 16.47 | 16.26 | 16.31 | 372 | -0.18(-1.11%) |
Dec 14, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 39 | +0.02(+0.11%) |
Dec 13, 2023 | 16.40 | 16.64 | 16.40 | 16.47 | 3,621 | -0.13(-0.75%) |
Dec 12, 2023 | 17.17 | 17.17 | 16.37 | 16.60 | 7,686 | -0.29(-1.72%) |
Dec 11, 2023 | 17.57 | 17.57 | 16.89 | 16.89 | 3,052 | -0.80(-4.53%) |
Dec 08, 2023 | 17.62 | 17.87 | 17.62 | 17.69 | 7,434 | -0.11(-0.63%) |
Dec 07, 2023 | 18.52 | 18.52 | 17.79 | 17.80 | 13,234 | -1.90(-9.63%) |
Dec 06, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 148 | +0.22(+1.12%) |
Dec 05, 2023 | 19.56 | 19.56 | 19.48 | 19.48 | 538 | +0.09(+0.46%) |
Dec 04, 2023 | 19.42 | 19.67 | 19.39 | 19.39 | 970 | +0.40(+2.11%) |
Dec 01, 2023 | 19.14 | 19.14 | 18.99 | 18.99 | 225 | -0.01(-0.08%) |
Nov 30, 2023 | 19.05 | 19.14 | 19.01 | 19.01 | 738 | +0.39(+2.10%) |
Nov 29, 2023 | 18.42 | 18.62 | 18.42 | 18.62 | 1,604 | -0.28(-1.46%) |
Nov 28, 2023 | 18.97 | 18.97 | 18.89 | 18.89 | 168 | +0.13(+0.68%) |
Nov 27, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 127 | -0.12(-0.63%) |
Nov 24, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 142 | +0.11(+0.56%) |
Nov 22, 2023 | 18.73 | 18.78 | 18.65 | 18.78 | 1,444 | -0.56(-2.89%) |
Nov 21, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 6 | +0.39(+2.05%) |
Nov 20, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 68 | -0.13(-0.67%) |
Nov 17, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 113 | -0.15(-0.77%) |
Nov 16, 2023 | 19.51 | 19.51 | 19.23 | 19.23 | 2,275 | -0.30(-1.52%) |
Nov 15, 2023 | 19.33 | 19.60 | 19.31 | 19.52 | 1,975 | +0.28(+1.46%) |
Nov 14, 2023 | 18.97 | 19.24 | 18.97 | 19.24 | 970 | -0.48(-2.45%) |
Nov 13, 2023 | 19.66 | 19.85 | 19.66 | 19.73 | 2,327 | +0.27(+1.38%) |
Nov 10, 2023 | 20.22 | 20.22 | 19.37 | 19.46 | 3,220 | -0.87(-4.30%) |
Nov 09, 2023 | 20.08 | 20.33 | 19.95 | 20.33 | 808 | +0.02(+0.08%) |
Nov 08, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 23 | -0.02(-0.08%) |
Nov 07, 2023 | 20.34 | 20.34 | 20.15 | 20.33 | 866 | -0.33(-1.59%) |
Nov 06, 2023 | 20.53 | 20.78 | 20.53 | 20.66 | 1,167 | +0.11(+0.53%) |
Nov 03, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 716 | -0.86(-4.01%) |
Nov 02, 2023 | 21.33 | 21.41 | 21.33 | 21.41 | 389 | +0.02(+0.09%) |
Nov 01, 2023 | 22.97 | 23.01 | 21.39 | 21.39 | 2,296 | -2.27(-9.58%) |
Oct 31, 2023 | 23.74 | 23.74 | 23.66 | 23.66 | 1,729 | -0.55(-2.29%) |
Oct 30, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 9 | +0.02(+0.06%) |
Oct 27, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 113 | -0.68(-2.73%) |
Oct 26, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 119 | +0.60(+2.45%) |
Oct 25, 2023 | 24.19 | 24.28 | 24.19 | 24.28 | 255 | +1.30(+5.67%) |
Oct 24, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 133 | -0.40(-1.70%) |
Oct 23, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 86 | +0.42(+1.83%) |
Oct 20, 2023 | 22.56 | 22.95 | 22.48 | 22.95 | 331 | +0.14(+0.62%) |
Oct 19, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 113 | -0.05(-0.24%) |
Oct 18, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 4 | +0.62(+2.78%) |
Oct 17, 2023 | 22.48 | 22.48 | 22.25 | 22.25 | 329 | +0.29(+1.33%) |
Oct 16, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 47 | -0.34(-1.54%) |
Oct 13, 2023 | 22.21 | 22.30 | 22.21 | 22.30 | 155 | +0.78(+3.63%) |
Oct 12, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 22 | -0.07(-0.34%) |
Oct 11, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 12 | +0.16(+0.77%) |
Oct 10, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 2 | -0.43(-1.98%) |
Oct 09, 2023 | 21.86 | 22.10 | 21.86 | 21.86 | 1,761 | +0.05(+0.24%) |
Oct 06, 2023 | 22.42 | 22.42 | 21.81 | 21.81 | 291 | -0.95(-4.18%) |
Oct 05, 2023 | 22.85 | 22.85 | 22.76 | 22.76 | 581 | +0.26(+1.18%) |
Oct 04, 2023 | 22.89 | 22.89 | 22.49 | 22.49 | 2,162 | -0.95(-4.07%) |
Oct 03, 2023 | 22.93 | 23.63 | 22.93 | 23.45 | 2,743 | +0.71(+3.12%) |
Oct 02, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 6 | -0.08(-0.35%) |
Sep 29, 2023 | 22.22 | 22.82 | 22.22 | 22.82 | 607 | +0.03(+0.11%) |
Sep 28, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 91 | -1.19(-4.98%) |
Sep 27, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 79 | -0.51(-2.07%) |
Sep 26, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 5 | +0.35(+1.44%) |
Sep 25, 2023 | 24.50 | 24.38 | 24.15 | 24.15 | 1,350 | -0.29(-1.18%) |
Sep 22, 2023 | 24.32 | 24.43 | 24.32 | 24.43 | 290 | +0.01(+0.04%) |
Sep 21, 2023 | 24.33 | 24.42 | 24.30 | 24.42 | 2,751 | +0.99(+4.22%) |
Sep 20, 2023 | 22.68 | 23.51 | 22.68 | 23.44 | 600 | +0.29(+1.26%) |
Sep 19, 2023 | 24.19 | 24.19 | 23.13 | 23.14 | 519 | -0.47(-2.00%) |
Sep 18, 2023 | 23.45 | 24.31 | 22.89 | 23.62 | 899 | +0.45(+1.95%) |
Sep 15, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 113 | +1.05(+4.77%) |
Sep 14, 2023 | 22.04 | 22.11 | 22.04 | 22.11 | 204 | +0.22(+0.98%) |
Sep 13, 2023 | 21.92 | 21.92 | 21.90 | 21.90 | 192 | -0.47(-2.09%) |
Sep 12, 2023 | 22.34 | 22.36 | 22.34 | 22.36 | 324 | -0.03(-0.13%) |
Sep 11, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +1.12(+5.27%) |
Sep 05, 2023 | 21.27 | 0 | -0.34(-1.59%) | |||
Sep 01, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 113 | -0.68(-3.06%) |
Aug 31, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 3 | +0.12(+0.55%) |
Aug 30, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 4 | -0.17(-0.75%) |
Aug 29, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 5 | -0.62(-2.72%) |
Aug 28, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 63 | -0.11(-0.47%) |
Aug 25, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 113 | -0.07(-0.28%) |
Aug 24, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 182 | +1.45(+6.70%) |
Aug 23, 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 278 | -0.76(-3.38%) |