Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.17 | 13.55 | 13.13 | 13.35 | 1,431,667 | +0.25(+1.91%) |
May 30, 2024 | 13.10 | 13.28 | 13.06 | 13.10 | 379,860 | +0.12(+0.92%) |
May 29, 2024 | 13.14 | 13.24 | 12.89 | 12.98 | 400,138 | -0.31(-2.32%) |
May 28, 2024 | 13.27 | 13.47 | 13.11 | 13.29 | 478,665 | +0.11(+0.83%) |
May 24, 2024 | 13.32 | 13.39 | 13.03 | 13.18 | 642,122 | +0.00(+0.00%) |
May 23, 2024 | 13.52 | 13.61 | 13.08 | 13.18 | 490,761 | -0.40(-2.93%) |
May 22, 2024 | 13.33 | 13.74 | 13.27 | 13.58 | 425,754 | +0.23(+1.71%) |
May 21, 2024 | 13.37 | 13.41 | 13.11 | 13.35 | 491,574 | -0.07(-0.52%) |
May 20, 2024 | 13.59 | 13.68 | 13.26 | 13.42 | 540,714 | -0.17(-1.25%) |
May 17, 2024 | 13.76 | 13.76 | 13.32 | 13.59 | 531,962 | -0.21(-1.51%) |
May 16, 2024 | 13.56 | 13.80 | 13.47 | 13.80 | 584,495 | +0.27(+1.99%) |
May 15, 2024 | 13.94 | 13.94 | 13.13 | 13.53 | 837,808 | -0.30(-2.16%) |
May 14, 2024 | 13.75 | 13.93 | 13.57 | 13.83 | 691,695 | +0.38(+2.81%) |
May 13, 2024 | 13.31 | 13.75 | 13.24 | 13.45 | 911,804 | +0.29(+2.19%) |
May 10, 2024 | 12.69 | 13.21 | 12.62 | 13.16 | 1,341,829 | +0.44(+3.44%) |
May 09, 2024 | 12.59 | 12.75 | 12.08 | 12.72 | 971,893 | +0.36(+2.90%) |
May 08, 2024 | 12.01 | 12.37 | 11.93 | 12.36 | 760,623 | +0.17(+1.39%) |
May 07, 2024 | 12.22 | 12.41 | 12.15 | 12.19 | 488,673 | +0.05(+0.41%) |
May 06, 2024 | 12.41 | 12.58 | 12.08 | 12.14 | 417,751 | -0.21(-1.69%) |
May 03, 2024 | 12.30 | 12.42 | 12.02 | 12.35 | 446,101 | +0.26(+2.14%) |
May 02, 2024 | 11.97 | 12.26 | 11.95 | 12.09 | 455,471 | +0.32(+2.70%) |
May 01, 2024 | 11.73 | 12.10 | 11.72 | 11.78 | 523,076 | +0.07(+0.60%) |
Apr 30, 2024 | 11.98 | 12.08 | 11.68 | 11.71 | 664,393 | -0.52(-4.23%) |
Apr 29, 2024 | 12.32 | 12.55 | 12.06 | 12.22 | 471,779 | -0.03(-0.24%) |
Apr 26, 2024 | 12.15 | 12.39 | 11.92 | 12.25 | 431,593 | +0.07(+0.57%) |
Apr 25, 2024 | 12.28 | 12.38 | 12.04 | 12.18 | 472,184 | -0.23(-1.84%) |
Apr 24, 2024 | 12.50 | 12.50 | 12.31 | 12.41 | 442,038 | -0.28(-2.20%) |
Apr 23, 2024 | 12.43 | 12.92 | 12.43 | 12.69 | 570,932 | +0.11(+0.87%) |
Apr 22, 2024 | 13.01 | 13.02 | 12.54 | 12.58 | 560,706 | -0.37(-2.84%) |
Apr 19, 2024 | 12.52 | 13.04 | 12.52 | 12.95 | 518,920 | +0.31(+2.44%) |
Apr 18, 2024 | 12.44 | 12.76 | 12.28 | 12.64 | 792,006 | +0.34(+2.75%) |
Apr 17, 2024 | 12.33 | 12.57 | 12.24 | 12.30 | 507,131 | +0.08(+0.65%) |
Apr 16, 2024 | 11.85 | 12.30 | 11.85 | 12.22 | 577,319 | +0.27(+2.25%) |
Apr 15, 2024 | 12.01 | 12.12 | 11.79 | 11.96 | 799,334 | -0.04(-0.33%) |
Apr 12, 2024 | 12.15 | 12.25 | 11.90 | 12.00 | 543,047 | -0.20(-1.63%) |
Apr 11, 2024 | 12.33 | 12.44 | 12.16 | 12.19 | 557,934 | +0.05(+0.41%) |
Apr 10, 2024 | 12.51 | 12.51 | 12.13 | 12.14 | 654,490 | -0.79(-6.08%) |
Apr 09, 2024 | 12.47 | 13.10 | 12.47 | 12.93 | 368,519 | +0.46(+3.67%) |
Apr 08, 2024 | 12.58 | 12.77 | 12.47 | 12.47 | 458,644 | +0.01(+0.08%) |
Apr 05, 2024 | 12.40 | 12.49 | 12.28 | 12.46 | 623,897 | +0.04(+0.32%) |
Apr 04, 2024 | 12.95 | 13.03 | 12.39 | 12.42 | 412,520 | -0.41(-3.18%) |
Apr 03, 2024 | 12.94 | 13.14 | 12.54 | 12.83 | 392,011 | -0.25(-1.90%) |
Apr 02, 2024 | 13.24 | 13.40 | 12.91 | 13.08 | 490,263 | -0.34(-2.52%) |
Apr 01, 2024 | 13.68 | 13.69 | 13.35 | 13.42 | 436,946 | -0.35(-2.53%) |
Mar 28, 2024 | 13.77 | 13.98 | 13.52 | 13.77 | 448,819 | +0.08(+0.58%) |
Mar 27, 2024 | 12.88 | 13.70 | 12.78 | 13.69 | 625,405 | +0.91(+7.09%) |
Mar 26, 2024 | 12.54 | 12.98 | 12.53 | 12.78 | 484,886 | +0.34(+2.72%) |
Mar 25, 2024 | 12.26 | 12.60 | 12.26 | 12.44 | 517,603 | +0.20(+1.63%) |
Mar 22, 2024 | 12.63 | 12.65 | 12.24 | 12.24 | 466,670 | -0.39(-3.07%) |
Mar 21, 2024 | 12.69 | 12.84 | 12.54 | 12.63 | 668,071 | -0.02(-0.16%) |
Mar 20, 2024 | 12.50 | 12.78 | 12.33 | 12.65 | 598,596 | +0.10(+0.79%) |
Mar 19, 2024 | 12.75 | 13.12 | 12.47 | 12.55 | 656,952 | -0.25(-1.94%) |
Mar 18, 2024 | 13.20 | 13.32 | 12.73 | 12.80 | 875,489 | -0.39(-2.94%) |
Mar 15, 2024 | 12.72 | 13.24 | 12.66 | 13.19 | 4,385,001 | +0.42(+3.27%) |
Mar 14, 2024 | 13.14 | 13.15 | 12.65 | 12.77 | 989,759 | -0.37(-2.80%) |
Mar 13, 2024 | 13.04 | 13.42 | 13.01 | 13.14 | 850,522 | +0.14(+1.07%) |
Mar 12, 2024 | 13.11 | 13.15 | 12.76 | 13.00 | 959,217 | -0.07(-0.53%) |
Mar 11, 2024 | 12.52 | 13.30 | 12.45 | 13.07 | 969,649 | +0.39(+3.06%) |
Mar 08, 2024 | 12.94 | 13.05 | 12.65 | 12.68 | 573,310 | -0.06(-0.47%) |
Mar 07, 2024 | 12.84 | 13.04 | 12.58 | 12.74 | 718,175 | -0.02(-0.16%) |
Mar 06, 2024 | 12.63 | 12.81 | 12.45 | 12.76 | 686,219 | +0.25(+1.99%) |
Mar 05, 2024 | 12.68 | 12.90 | 12.50 | 12.51 | 587,185 | -0.23(-1.80%) |
Mar 04, 2024 | 12.57 | 12.95 | 12.30 | 12.74 | 992,292 | +0.16(+1.27%) |
Mar 01, 2024 | 12.51 | 12.64 | 12.22 | 12.58 | 593,642 | +0.14(+1.12%) |
Feb 29, 2024 | 12.45 | 12.99 | 12.32 | 12.44 | 1,021,680 | +0.12(+0.97%) |
Feb 28, 2024 | 12.13 | 12.45 | 12.01 | 12.32 | 783,438 | +0.01(+0.08%) |
Feb 27, 2024 | 12.35 | 12.52 | 12.27 | 12.31 | 595,443 | +0.03(+0.24%) |
Feb 26, 2024 | 12.40 | 12.57 | 12.14 | 12.28 | 825,799 | -0.24(-1.91%) |
Feb 23, 2024 | 12.19 | 12.61 | 12.08 | 12.52 | 822,195 | +0.35(+2.86%) |
Feb 22, 2024 | 12.42 | 12.48 | 12.13 | 12.17 | 918,158 | -0.37(-2.92%) |
Feb 21, 2024 | 12.84 | 12.96 | 12.26 | 12.54 | 1,188,373 | -0.37(-2.84%) |
Feb 20, 2024 | 13.48 | 13.49 | 12.77 | 12.91 | 1,476,904 | -0.65(-4.82%) |
Feb 16, 2024 | 13.73 | 14.50 | 13.39 | 13.56 | 2,170,468 | -0.13(-0.94%) |
Feb 15, 2024 | 13.24 | 14.46 | 13.24 | 13.69 | 2,983,616 | -3.58(-20.71%) |
Feb 14, 2024 | 17.37 | 17.51 | 17.18 | 17.27 | 897,375 | +0.04(+0.23%) |
Feb 13, 2024 | 17.96 | 18.28 | 17.14 | 17.23 | 905,634 | -1.32(-7.10%) |
Feb 12, 2024 | 17.52 | 18.64 | 17.52 | 18.54 | 765,055 | +1.11(+6.36%) |
Feb 09, 2024 | 17.58 | 17.68 | 17.24 | 17.43 | 781,320 | -0.22(-1.23%) |
Feb 08, 2024 | 17.33 | 17.75 | 17.24 | 17.65 | 887,003 | +0.38(+2.18%) |
Feb 07, 2024 | 17.68 | 17.72 | 17.21 | 17.28 | 655,406 | -0.31(-1.75%) |
Feb 06, 2024 | 17.52 | 17.88 | 17.36 | 17.58 | 549,488 | +0.03(+0.17%) |
Feb 05, 2024 | 17.85 | 17.90 | 17.51 | 17.55 | 587,516 | -0.44(-2.42%) |
Feb 02, 2024 | 18.38 | 18.49 | 17.86 | 17.99 | 418,291 | -0.71(-3.81%) |
Feb 01, 2024 | 18.52 | 18.79 | 18.24 | 18.70 | 422,843 | +0.32(+1.72%) |
Jan 31, 2024 | 18.52 | 18.94 | 18.37 | 18.39 | 1,940,802 | -0.13(-0.70%) |
Jan 30, 2024 | 18.51 | 18.64 | 18.39 | 18.51 | 503,310 | -0.17(-0.90%) |
Jan 29, 2024 | 18.59 | 18.72 | 18.33 | 18.68 | 551,373 | +0.10(+0.53%) |
Jan 26, 2024 | 18.91 | 19.12 | 18.58 | 18.58 | 416,791 | -0.20(-1.05%) |
Jan 25, 2024 | 18.38 | 18.86 | 18.38 | 18.78 | 484,258 | +0.66(+3.66%) |
Jan 24, 2024 | 18.36 | 18.59 | 18.04 | 18.12 | 481,358 | +0.00(+0.00%) |
Jan 23, 2024 | 18.09 | 18.57 | 17.86 | 18.12 | 695,177 | +0.28(+1.55%) |
Jan 22, 2024 | 17.36 | 17.85 | 17.29 | 17.84 | 777,721 | +0.62(+3.63%) |
Jan 19, 2024 | 17.30 | 17.43 | 16.93 | 17.22 | 731,604 | +0.01(+0.06%) |
Jan 18, 2024 | 17.15 | 17.22 | 16.72 | 17.21 | 531,781 | +0.09(+0.52%) |
Jan 17, 2024 | 17.14 | 17.45 | 17.02 | 17.12 | 544,111 | -0.38(-2.15%) |
Jan 16, 2024 | 17.84 | 17.86 | 17.43 | 17.49 | 531,844 | -0.46(-2.54%) |
Jan 12, 2024 | 18.58 | 18.69 | 17.83 | 17.95 | 373,419 | -0.34(-1.84%) |
Jan 11, 2024 | 18.48 | 18.48 | 17.88 | 18.29 | 556,066 | -0.31(-1.65%) |
Jan 10, 2024 | 18.32 | 18.66 | 18.21 | 18.59 | 515,959 | +0.28(+1.51%) |
Jan 09, 2024 | 18.52 | 18.61 | 18.23 | 18.32 | 491,644 | -0.50(-2.63%) |
Jan 08, 2024 | 18.48 | 19.00 | 18.37 | 18.81 | 441,246 | +0.36(+1.93%) |
Jan 05, 2024 | 18.60 | 18.78 | 18.18 | 18.45 | 445,648 | -0.30(-1.58%) |
Jan 04, 2024 | 18.99 | 19.18 | 18.65 | 18.75 | 620,917 | -0.31(-1.61%) |
Jan 03, 2024 | 20.01 | 20.12 | 18.92 | 19.06 | 958,126 | -1.07(-5.31%) |
Jan 02, 2024 | 19.17 | 20.55 | 19.04 | 20.13 | 638,200 | +0.89(+4.63%) |
Dec 29, 2023 | 19.17 | 19.41 | 19.14 | 19.24 | 535,738 | +0.04(+0.21%) |
Dec 28, 2023 | 19.01 | 19.39 | 19.01 | 19.20 | 383,591 | +0.13(+0.68%) |
Dec 27, 2023 | 19.23 | 19.38 | 19.04 | 19.07 | 453,869 | +0.03(+0.16%) |
Dec 26, 2023 | 19.22 | 19.26 | 18.96 | 19.04 | 376,710 | -0.12(-0.62%) |
Dec 22, 2023 | 19.45 | 19.89 | 19.04 | 19.16 | 373,586 | -0.25(-1.28%) |
Dec 21, 2023 | 19.27 | 19.42 | 18.86 | 19.41 | 476,534 | +0.30(+1.56%) |
Dec 20, 2023 | 19.46 | 19.75 | 19.05 | 19.11 | 684,528 | -0.39(-1.98%) |
Dec 19, 2023 | 19.27 | 19.73 | 19.14 | 19.49 | 833,334 | +0.40(+2.07%) |
Dec 18, 2023 | 19.19 | 19.42 | 18.95 | 19.10 | 573,125 | -0.07(-0.36%) |
Dec 15, 2023 | 19.81 | 19.83 | 19.15 | 19.17 | 4,431,916 | -0.44(-2.22%) |
Dec 14, 2023 | 19.36 | 20.01 | 19.36 | 19.60 | 718,641 | +0.68(+3.61%) |
Dec 13, 2023 | 17.99 | 19.02 | 17.84 | 18.92 | 762,025 | +0.87(+4.83%) |
Dec 12, 2023 | 17.83 | 18.27 | 17.50 | 18.05 | 513,288 | +0.13(+0.72%) |
Dec 11, 2023 | 17.56 | 18.13 | 17.56 | 17.92 | 709,107 | +0.35(+1.97%) |
Dec 08, 2023 | 17.83 | 17.83 | 17.43 | 17.57 | 394,901 | -0.29(-1.61%) |
Dec 07, 2023 | 17.34 | 18.00 | 17.26 | 17.86 | 417,726 | +0.50(+2.85%) |
Dec 06, 2023 | 17.15 | 17.69 | 17.03 | 17.36 | 467,521 | +0.34(+1.98%) |
Dec 05, 2023 | 17.32 | 17.41 | 16.96 | 17.03 | 430,832 | -0.43(-2.44%) |
Dec 04, 2023 | 17.24 | 17.87 | 17.24 | 17.45 | 445,263 | +0.06(+0.34%) |
Dec 01, 2023 | 16.81 | 17.52 | 16.69 | 17.39 | 542,903 | +0.53(+3.17%) |
Nov 30, 2023 | 16.80 | 17.04 | 16.49 | 16.86 | 514,465 | +0.27(+1.61%) |
Nov 29, 2023 | 16.59 | 16.98 | 16.45 | 16.59 | 438,182 | +0.13(+0.78%) |
Nov 28, 2023 | 16.47 | 16.60 | 16.24 | 16.46 | 402,666 | -0.05(-0.30%) |
Nov 27, 2023 | 16.95 | 17.09 | 16.49 | 16.51 | 371,265 | -0.59(-3.47%) |
Nov 24, 2023 | 16.85 | 17.26 | 16.85 | 17.11 | 215,671 | +0.31(+1.83%) |
Nov 22, 2023 | 16.84 | 17.25 | 16.67 | 16.80 | 436,106 | +0.17(+1.01%) |
Nov 21, 2023 | 16.88 | 17.01 | 16.53 | 16.63 | 537,836 | -0.34(-2.00%) |
Nov 20, 2023 | 17.36 | 17.36 | 16.81 | 16.97 | 593,442 | -0.45(-2.61%) |
Nov 17, 2023 | 17.37 | 17.53 | 17.22 | 17.43 | 602,522 | +0.24(+1.41%) |
Nov 16, 2023 | 17.42 | 17.75 | 16.94 | 17.18 | 559,377 | -0.45(-2.53%) |
Nov 15, 2023 | 17.24 | 17.83 | 17.24 | 17.63 | 935,173 | +0.48(+2.82%) |
Nov 14, 2023 | 16.23 | 17.32 | 16.16 | 17.14 | 573,983 | +1.34(+8.45%) |
Nov 13, 2023 | 16.00 | 16.14 | 15.75 | 15.81 | 462,450 | -0.18(-1.15%) |
Nov 10, 2023 | 16.07 | 16.17 | 15.63 | 15.99 | 470,959 | -0.08(-0.48%) |
Nov 09, 2023 | 16.01 | 16.15 | 15.73 | 16.07 | 517,672 | +0.21(+1.34%) |
Nov 08, 2023 | 16.70 | 16.73 | 15.84 | 15.86 | 479,673 | -0.81(-4.88%) |
Nov 07, 2023 | 16.42 | 16.75 | 16.18 | 16.67 | 597,345 | -0.13(-0.75%) |
Nov 06, 2023 | 17.52 | 17.60 | 16.72 | 16.80 | 752,682 | -0.62(-3.56%) |
Nov 03, 2023 | 16.81 | 17.75 | 16.70 | 17.42 | 913,786 | +1.09(+6.70%) |
Nov 02, 2023 | 16.82 | 17.01 | 15.68 | 16.32 | 1,500,799 | -1.70(-9.45%) |
Nov 01, 2023 | 18.28 | 18.37 | 17.60 | 18.03 | 775,410 | -0.36(-1.95%) |
Oct 31, 2023 | 18.63 | 18.72 | 18.25 | 18.38 | 759,634 | -0.12(-0.63%) |
Oct 30, 2023 | 18.22 | 18.57 | 18.10 | 18.50 | 506,557 | +0.61(+3.41%) |
Oct 27, 2023 | 18.69 | 18.78 | 17.85 | 17.89 | 524,746 | -0.78(-4.20%) |
Oct 26, 2023 | 18.79 | 18.86 | 18.47 | 18.67 | 486,226 | -0.04(-0.21%) |
Oct 25, 2023 | 18.62 | 18.79 | 18.31 | 18.71 | 436,837 | -0.04(-0.21%) |
Oct 24, 2023 | 18.78 | 19.18 | 18.70 | 18.75 | 406,088 | +0.20(+1.10%) |
Oct 23, 2023 | 18.76 | 19.00 | 18.44 | 18.55 | 586,464 | -0.34(-1.79%) |
Oct 20, 2023 | 19.27 | 19.53 | 18.88 | 18.89 | 724,431 | -0.22(-1.17%) |
Oct 19, 2023 | 19.03 | 19.39 | 19.00 | 19.11 | 902,093 | +0.13(+0.66%) |
Oct 18, 2023 | 18.78 | 19.18 | 18.55 | 18.98 | 426,562 | +0.14(+0.72%) |
Oct 17, 2023 | 18.46 | 19.06 | 18.46 | 18.85 | 608,296 | +0.31(+1.67%) |
Oct 16, 2023 | 18.03 | 18.70 | 17.98 | 18.54 | 774,769 | +0.77(+4.36%) |
Oct 13, 2023 | 17.81 | 18.03 | 17.66 | 17.76 | 524,608 | -0.01(-0.05%) |
Oct 12, 2023 | 18.33 | 18.34 | 17.52 | 17.77 | 681,354 | -0.58(-3.16%) |
Oct 11, 2023 | 18.98 | 19.05 | 18.34 | 18.36 | 432,839 | -0.54(-2.87%) |
Oct 10, 2023 | 18.90 | 19.22 | 18.81 | 18.90 | 505,217 | +0.22(+1.19%) |
Oct 09, 2023 | 18.66 | 18.92 | 18.45 | 18.67 | 541,322 | -0.10(-0.52%) |
Oct 06, 2023 | 18.73 | 18.96 | 18.11 | 18.77 | 695,006 | -0.07(-0.36%) |
Oct 05, 2023 | 19.64 | 19.73 | 18.80 | 18.84 | 489,090 | -0.90(-4.56%) |
Oct 04, 2023 | 20.14 | 20.23 | 19.65 | 19.74 | 497,220 | -0.30(-1.50%) |
Oct 03, 2023 | 20.13 | 20.23 | 19.78 | 20.04 | 488,703 | -0.06(-0.29%) |
Oct 02, 2023 | 20.33 | 20.35 | 19.61 | 20.10 | 900,839 | -0.44(-2.12%) |
Sep 29, 2023 | 20.87 | 21.00 | 20.34 | 20.53 | 570,631 | -0.32(-1.53%) |
Sep 28, 2023 | 20.38 | 21.00 | 20.36 | 20.85 | 668,038 | +0.50(+2.47%) |
Sep 27, 2023 | 21.01 | 21.28 | 20.31 | 20.35 | 805,223 | -0.53(-2.55%) |
Sep 26, 2023 | 21.81 | 21.86 | 20.86 | 20.88 | 500,252 | -1.16(-5.27%) |
Sep 25, 2023 | 22.29 | 22.09 | 21.92 | 22.04 | 456,019 | -0.49(-2.19%) |
Sep 22, 2023 | 23.23 | 23.31 | 22.53 | 22.54 | 448,815 | -0.55(-2.39%) |
Sep 21, 2023 | 22.95 | 23.16 | 22.79 | 23.09 | 405,546 | -0.01(-0.04%) |
Sep 20, 2023 | 23.11 | 23.39 | 22.97 | 23.10 | 421,474 | +0.13(+0.55%) |
Sep 19, 2023 | 22.89 | 23.33 | 22.78 | 22.97 | 474,478 | +0.06(+0.25%) |
Sep 18, 2023 | 23.21 | 23.21 | 22.67 | 22.91 | 463,803 | -0.33(-1.42%) |
Sep 15, 2023 | 23.21 | 23.60 | 23.08 | 23.24 | 2,835,745 | +0.06(+0.25%) |
Sep 14, 2023 | 22.54 | 23.28 | 22.53 | 23.19 | 469,645 | +0.77(+3.46%) |
Sep 13, 2023 | 22.21 | 22.49 | 22.02 | 22.41 | 611,523 | +0.37(+1.67%) |
Sep 12, 2023 | 22.33 | 22.46 | 21.91 | 22.04 | 482,342 | -0.24(-1.09%) |
Sep 11, 2023 | 22.74 | 22.80 | 22.28 | 22.29 | 519,757 | -0.17(-0.78%) |
Sep 08, 2023 | 22.31 | 22.53 | 21.97 | 22.46 | 360,334 | +0.24(+1.09%) |
Sep 07, 2023 | 22.48 | 22.52 | 21.94 | 22.22 | 516,702 | -0.25(-1.12%) |
Sep 06, 2023 | 22.53 | 22.71 | 22.24 | 22.47 | 480,296 | -0.14(-0.60%) |
Sep 05, 2023 | 23.05 | 23.19 | 22.49 | 22.61 | 450,801 | -0.62(-2.67%) |