Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.30 | 12.63 | 12.19 | 12.40 | 146,588 | +0.19(+1.56%) |
May 30, 2024 | 11.88 | 12.43 | 11.86 | 12.21 | 150,764 | +0.33(+2.78%) |
May 29, 2024 | 12.13 | 12.46 | 11.81 | 11.88 | 248,119 | -0.64(-5.11%) |
May 28, 2024 | 12.70 | 12.84 | 12.49 | 12.52 | 102,111 | -0.16(-1.26%) |
May 24, 2024 | 12.89 | 13.08 | 12.50 | 12.68 | 109,121 | -0.16(-1.25%) |
May 23, 2024 | 13.49 | 13.72 | 12.78 | 12.84 | 131,557 | -0.64(-4.75%) |
May 22, 2024 | 13.67 | 13.87 | 13.25 | 13.48 | 140,142 | -0.26(-1.89%) |
May 21, 2024 | 13.62 | 14.05 | 13.50 | 13.74 | 156,944 | -0.04(-0.29%) |
May 20, 2024 | 14.09 | 14.33 | 13.71 | 13.78 | 138,739 | -0.43(-3.03%) |
May 17, 2024 | 14.46 | 14.61 | 14.05 | 14.21 | 95,426 | -0.22(-1.52%) |
May 16, 2024 | 14.75 | 14.96 | 14.29 | 14.43 | 120,903 | -0.36(-2.43%) |
May 15, 2024 | 15.21 | 15.21 | 14.67 | 14.79 | 110,519 | -0.19(-1.27%) |
May 14, 2024 | 15.27 | 15.46 | 14.96 | 14.98 | 111,322 | +0.09(+0.60%) |
May 13, 2024 | 15.04 | 15.09 | 14.36 | 14.89 | 72,958 | +0.02(+0.13%) |
May 10, 2024 | 14.89 | 15.10 | 14.04 | 14.87 | 134,839 | -0.03(-0.20%) |
May 09, 2024 | 13.52 | 15.04 | 13.52 | 14.90 | 170,129 | +1.45(+10.78%) |
May 08, 2024 | 13.76 | 14.11 | 13.15 | 13.45 | 100,981 | -0.30(-2.18%) |
May 07, 2024 | 14.39 | 14.80 | 13.71 | 13.75 | 131,650 | -0.56(-3.91%) |
May 06, 2024 | 13.96 | 14.49 | 13.87 | 14.31 | 123,633 | +0.44(+3.17%) |
May 03, 2024 | 14.41 | 14.68 | 13.66 | 13.87 | 114,230 | -0.12(-0.86%) |
May 02, 2024 | 14.07 | 14.21 | 13.75 | 13.99 | 163,300 | +0.18(+1.30%) |
May 01, 2024 | 13.95 | 14.20 | 13.64 | 13.81 | 83,827 | -0.16(-1.15%) |
Apr 30, 2024 | 14.23 | 14.42 | 13.96 | 13.97 | 106,106 | -0.47(-3.25%) |
Apr 29, 2024 | 13.97 | 14.63 | 13.97 | 14.44 | 105,393 | +0.56(+4.03%) |
Apr 26, 2024 | 14.39 | 14.70 | 13.85 | 13.88 | 119,536 | -0.47(-3.28%) |
Apr 25, 2024 | 14.45 | 14.45 | 13.88 | 14.35 | 147,588 | -0.39(-2.65%) |
Apr 24, 2024 | 13.72 | 14.85 | 13.72 | 14.74 | 166,202 | +0.88(+6.35%) |
Apr 23, 2024 | 13.30 | 14.45 | 13.30 | 13.86 | 132,235 | +0.51(+3.82%) |
Apr 22, 2024 | 12.95 | 13.62 | 12.95 | 13.35 | 150,211 | +0.47(+3.65%) |
Apr 19, 2024 | 12.26 | 12.90 | 12.10 | 12.88 | 182,081 | +0.55(+4.46%) |
Apr 18, 2024 | 12.33 | 12.58 | 12.12 | 12.33 | 229,126 | +0.04(+0.33%) |
Apr 17, 2024 | 12.84 | 13.13 | 12.27 | 12.29 | 132,940 | -0.48(-3.76%) |
Apr 16, 2024 | 13.08 | 13.20 | 12.74 | 12.77 | 136,395 | -0.59(-4.42%) |
Apr 15, 2024 | 13.75 | 13.86 | 13.28 | 13.36 | 112,291 | -0.41(-2.98%) |
Apr 12, 2024 | 13.89 | 14.08 | 13.53 | 13.77 | 114,463 | -0.43(-3.03%) |
Apr 11, 2024 | 14.47 | 14.56 | 13.86 | 14.20 | 119,418 | -0.22(-1.53%) |
Apr 10, 2024 | 15.08 | 15.17 | 14.29 | 14.42 | 152,281 | -1.46(-9.19%) |
Apr 09, 2024 | 15.12 | 16.06 | 15.12 | 15.88 | 121,311 | +0.86(+5.73%) |
Apr 08, 2024 | 15.07 | 15.56 | 14.74 | 15.02 | 110,570 | +0.05(+0.33%) |
Apr 05, 2024 | 14.97 | 15.82 | 14.63 | 14.97 | 121,320 | -0.14(-0.93%) |
Apr 04, 2024 | 14.69 | 15.30 | 14.46 | 15.11 | 150,942 | +0.69(+4.79%) |
Apr 03, 2024 | 14.64 | 15.20 | 14.29 | 14.42 | 92,315 | -0.42(-2.83%) |
Apr 02, 2024 | 15.04 | 15.59 | 14.73 | 14.84 | 122,893 | -0.53(-3.45%) |
Apr 01, 2024 | 16.06 | 16.06 | 15.18 | 15.37 | 140,397 | -0.76(-4.71%) |
Mar 28, 2024 | 16.21 | 16.03 | 16.03 | 16.13 | 155,365 | -0.11(-0.68%) |
Mar 27, 2024 | 15.49 | 16.27 | 15.18 | 16.24 | 186,510 | +0.93(+6.11%) |
Mar 26, 2024 | 16.10 | 16.51 | 15.28 | 15.30 | 180,259 | -0.67(-4.19%) |
Mar 25, 2024 | 16.03 | 16.33 | 15.84 | 15.98 | 119,563 | -0.01(-0.06%) |
Mar 22, 2024 | 16.31 | 16.53 | 15.63 | 15.98 | 178,683 | -0.41(-2.52%) |
Mar 21, 2024 | 15.60 | 16.52 | 15.36 | 16.40 | 159,794 | +0.77(+4.92%) |
Mar 20, 2024 | 14.68 | 15.66 | 14.55 | 15.63 | 142,089 | +0.84(+5.66%) |
Mar 19, 2024 | 14.98 | 15.21 | 14.71 | 14.79 | 119,347 | -0.26(-1.70%) |
Mar 18, 2024 | 14.84 | 15.38 | 14.74 | 15.05 | 137,471 | +0.21(+1.39%) |
Mar 15, 2024 | 14.56 | 15.17 | 14.27 | 14.84 | 675,188 | +0.22(+1.48%) |
Mar 14, 2024 | 15.16 | 15.53 | 14.26 | 14.62 | 130,540 | -0.62(-4.07%) |
Mar 13, 2024 | 15.49 | 16.01 | 15.06 | 15.25 | 102,749 | -0.33(-2.09%) |
Mar 12, 2024 | 15.61 | 15.95 | 15.28 | 15.57 | 118,071 | -0.02(-0.13%) |
Mar 11, 2024 | 15.25 | 15.82 | 15.01 | 15.59 | 93,236 | +0.07(+0.44%) |
Mar 08, 2024 | 15.27 | 15.96 | 15.05 | 15.52 | 221,626 | +0.51(+3.41%) |
Mar 07, 2024 | 14.53 | 15.15 | 14.44 | 15.01 | 206,197 | +0.58(+4.03%) |
Mar 06, 2024 | 14.17 | 14.45 | 14.03 | 14.43 | 129,934 | +0.42(+3.03%) |
Mar 05, 2024 | 13.53 | 15.03 | 13.53 | 14.00 | 193,909 | +0.25(+1.79%) |
Mar 04, 2024 | 13.48 | 14.05 | 13.48 | 13.76 | 172,669 | +0.32(+2.35%) |
Mar 01, 2024 | 13.61 | 13.94 | 13.30 | 13.44 | 114,668 | -0.13(-0.94%) |
Feb 29, 2024 | 13.78 | 14.04 | 13.30 | 13.57 | 194,548 | +0.16(+1.18%) |
Feb 28, 2024 | 13.82 | 14.08 | 13.34 | 13.41 | 101,933 | -0.70(-4.96%) |
Feb 27, 2024 | 13.30 | 14.28 | 13.30 | 14.11 | 137,862 | +1.03(+7.91%) |
Feb 26, 2024 | 13.91 | 13.91 | 13.03 | 13.08 | 175,455 | -0.88(-6.29%) |
Feb 23, 2024 | 13.28 | 14.50 | 13.06 | 13.95 | 156,131 | +0.38(+2.83%) |
Feb 22, 2024 | 13.54 | 13.81 | 13.33 | 13.57 | 169,638 | +0.01(+0.07%) |
Feb 21, 2024 | 13.41 | 13.74 | 13.35 | 13.56 | 147,455 | -0.10(-0.72%) |
Feb 20, 2024 | 14.07 | 14.25 | 13.60 | 13.66 | 266,513 | -0.79(-5.46%) |
Feb 16, 2024 | 14.83 | 15.18 | 14.32 | 14.45 | 120,903 | -0.65(-4.31%) |
Feb 15, 2024 | 14.20 | 15.13 | 14.20 | 15.10 | 144,502 | +1.10(+7.89%) |
Feb 14, 2024 | 14.26 | 14.37 | 13.59 | 13.99 | 174,404 | -0.12(-0.84%) |
Feb 13, 2024 | 14.86 | 14.95 | 13.95 | 14.11 | 333,883 | -1.59(-10.11%) |
Feb 12, 2024 | 15.23 | 16.26 | 14.99 | 15.70 | 168,267 | +0.52(+3.44%) |
Feb 09, 2024 | 14.77 | 15.32 | 14.61 | 15.18 | 139,625 | +0.39(+2.67%) |
Feb 08, 2024 | 14.00 | 14.84 | 13.86 | 14.78 | 148,736 | +0.74(+5.26%) |
Feb 07, 2024 | 14.04 | 14.05 | 13.66 | 14.04 | 187,585 | -0.07(-0.49%) |
Feb 06, 2024 | 14.03 | 14.63 | 14.00 | 14.11 | 164,214 | +0.06(+0.42%) |
Feb 05, 2024 | 13.86 | 14.14 | 13.48 | 14.05 | 152,992 | -0.12(-0.83%) |
Feb 02, 2024 | 14.21 | 14.54 | 13.83 | 14.17 | 166,914 | -0.41(-2.84%) |
Feb 01, 2024 | 14.19 | 14.65 | 13.72 | 14.59 | 239,892 | +0.32(+2.21%) |
Jan 31, 2024 | 14.86 | 15.06 | 14.20 | 14.27 | 233,416 | -0.67(-4.49%) |
Jan 30, 2024 | 15.16 | 15.20 | 14.83 | 14.94 | 176,919 | -0.47(-3.07%) |
Jan 29, 2024 | 15.44 | 15.62 | 14.88 | 15.41 | 170,621 | -0.22(-1.39%) |
Jan 26, 2024 | 15.79 | 16.05 | 15.62 | 15.63 | 120,594 | -0.23(-1.43%) |
Jan 25, 2024 | 15.92 | 16.05 | 15.52 | 15.86 | 164,559 | +0.29(+1.84%) |
Jan 24, 2024 | 15.97 | 15.97 | 15.36 | 15.57 | 143,194 | +0.00(+0.00%) |
Jan 23, 2024 | 15.74 | 15.76 | 15.30 | 15.57 | 126,869 | +0.06(+0.38%) |
Jan 22, 2024 | 15.57 | 15.88 | 15.22 | 15.51 | 144,623 | +0.08(+0.51%) |
Jan 19, 2024 | 15.26 | 15.59 | 14.93 | 15.43 | 103,262 | +0.18(+1.16%) |
Jan 18, 2024 | 15.72 | 16.13 | 15.01 | 15.26 | 197,714 | -0.46(-2.95%) |
Jan 17, 2024 | 15.92 | 16.19 | 15.40 | 15.72 | 164,101 | -0.38(-2.39%) |
Jan 16, 2024 | 15.70 | 16.42 | 15.64 | 16.10 | 122,506 | +0.01(+0.06%) |
Jan 12, 2024 | 16.06 | 16.72 | 15.94 | 16.09 | 110,704 | +0.23(+1.43%) |
Jan 11, 2024 | 16.59 | 16.61 | 15.65 | 15.87 | 148,242 | -0.61(-3.71%) |
Jan 10, 2024 | 16.14 | 16.61 | 16.09 | 16.48 | 135,281 | +0.13(+0.78%) |
Jan 09, 2024 | 16.65 | 16.85 | 16.23 | 16.35 | 158,109 | -0.72(-4.22%) |
Jan 08, 2024 | 16.75 | 17.20 | 16.53 | 17.07 | 153,013 | +0.29(+1.70%) |
Jan 05, 2024 | 16.80 | 17.36 | 16.67 | 16.78 | 158,829 | -0.31(-1.79%) |
Jan 04, 2024 | 17.53 | 17.72 | 16.85 | 17.09 | 198,224 | -0.56(-3.18%) |
Jan 03, 2024 | 17.94 | 18.17 | 17.42 | 17.65 | 164,393 | -0.50(-2.77%) |
Jan 02, 2024 | 19.55 | 19.92 | 17.53 | 18.15 | 198,047 | -1.49(-7.58%) |
Dec 29, 2023 | 20.45 | 20.76 | 19.61 | 19.64 | 284,613 | -1.05(-5.09%) |
Dec 28, 2023 | 20.94 | 21.42 | 20.45 | 20.70 | 279,143 | +0.11(+0.55%) |
Dec 27, 2023 | 20.36 | 20.85 | 20.19 | 20.58 | 269,563 | +0.28(+1.39%) |
Dec 26, 2023 | 19.32 | 20.32 | 19.32 | 20.30 | 248,138 | +0.83(+4.26%) |
Dec 22, 2023 | 19.68 | 20.33 | 18.99 | 19.47 | 294,736 | +0.02(+0.10%) |
Dec 21, 2023 | 19.55 | 20.07 | 18.81 | 19.45 | 276,323 | -0.05(-0.25%) |
Dec 20, 2023 | 19.38 | 19.94 | 19.11 | 19.50 | 401,226 | -0.07(-0.35%) |
Dec 19, 2023 | 19.21 | 19.90 | 19.07 | 19.57 | 272,300 | +0.36(+1.88%) |
Dec 18, 2023 | 18.90 | 19.37 | 18.32 | 19.21 | 348,552 | +0.09(+0.46%) |
Dec 15, 2023 | 19.14 | 19.59 | 18.57 | 19.12 | 353,896 | +0.19(+0.98%) |
Dec 14, 2023 | 18.38 | 20.09 | 18.31 | 18.93 | 277,804 | +0.71(+3.91%) |
Dec 13, 2023 | 17.00 | 18.26 | 16.76 | 18.22 | 360,210 | +1.03(+6.01%) |
Dec 12, 2023 | 16.97 | 17.36 | 16.77 | 17.19 | 211,724 | +0.18(+1.03%) |
Dec 11, 2023 | 17.03 | 17.34 | 16.68 | 17.01 | 174,720 | -0.11(-0.63%) |
Dec 08, 2023 | 16.91 | 17.49 | 16.71 | 17.12 | 158,997 | +0.00(+0.00%) |
Dec 07, 2023 | 16.90 | 17.18 | 16.80 | 17.12 | 183,431 | +0.16(+0.92%) |
Dec 06, 2023 | 17.14 | 17.67 | 16.95 | 16.97 | 176,683 | +0.00(+0.00%) |
Dec 05, 2023 | 16.87 | 17.70 | 16.73 | 16.97 | 203,306 | -0.20(-1.14%) |
Dec 04, 2023 | 16.79 | 17.51 | 16.58 | 17.16 | 222,619 | +0.51(+3.04%) |
Dec 01, 2023 | 15.39 | 16.71 | 15.07 | 16.65 | 305,801 | +1.09(+7.02%) |
Nov 30, 2023 | 15.96 | 16.78 | 15.54 | 15.56 | 2,830,037 | -0.44(-2.74%) |
Nov 29, 2023 | 17.02 | 18.02 | 15.72 | 16.00 | 295,339 | -1.03(-6.07%) |
Nov 28, 2023 | 16.80 | 17.51 | 16.51 | 17.03 | 220,984 | +0.04(+0.23%) |
Nov 27, 2023 | 17.71 | 18.19 | 16.86 | 16.99 | 261,497 | -1.05(-5.83%) |
Nov 24, 2023 | 17.01 | 18.27 | 16.85 | 18.05 | 152,208 | +1.01(+5.95%) |
Nov 22, 2023 | 17.17 | 17.98 | 16.73 | 17.03 | 230,491 | -0.05(-0.29%) |
Nov 21, 2023 | 16.01 | 17.17 | 16.01 | 17.08 | 304,394 | +0.98(+6.12%) |
Nov 20, 2023 | 16.63 | 17.22 | 16.02 | 16.10 | 253,280 | -0.72(-4.29%) |
Nov 17, 2023 | 16.61 | 17.04 | 16.31 | 16.82 | 298,990 | +0.34(+2.07%) |
Nov 16, 2023 | 16.67 | 17.84 | 16.35 | 16.48 | 322,650 | -0.42(-2.48%) |
Nov 15, 2023 | 14.54 | 17.75 | 14.48 | 16.90 | 536,174 | +2.31(+15.84%) |
Nov 14, 2023 | 13.86 | 14.60 | 13.48 | 14.59 | 301,367 | +1.22(+9.12%) |
Nov 13, 2023 | 13.49 | 13.65 | 13.20 | 13.37 | 192,501 | -0.38(-2.77%) |
Nov 10, 2023 | 12.60 | 13.76 | 12.21 | 13.75 | 387,045 | +0.28(+2.10%) |
Nov 09, 2023 | 13.62 | 13.62 | 12.99 | 13.46 | 202,764 | +0.18(+1.32%) |
Nov 08, 2023 | 13.11 | 13.58 | 12.85 | 13.29 | 176,242 | +0.12(+0.89%) |
Nov 07, 2023 | 13.17 | 13.84 | 12.82 | 13.17 | 183,020 | -0.32(-2.38%) |
Nov 06, 2023 | 13.71 | 13.80 | 13.10 | 13.49 | 146,141 | -0.18(-1.28%) |
Nov 03, 2023 | 12.59 | 13.76 | 12.47 | 13.67 | 264,301 | +1.05(+8.35%) |
Nov 02, 2023 | 12.55 | 13.03 | 12.23 | 12.62 | 177,320 | +0.18(+1.41%) |
Nov 01, 2023 | 12.37 | 12.82 | 12.20 | 12.44 | 202,644 | -0.16(-1.24%) |
Oct 31, 2023 | 12.48 | 12.98 | 12.17 | 12.60 | 182,015 | -0.03(-0.23%) |
Oct 30, 2023 | 12.61 | 13.10 | 11.98 | 12.63 | 160,364 | +0.24(+1.97%) |
Oct 27, 2023 | 12.97 | 13.40 | 12.08 | 12.38 | 177,017 | -0.69(-5.29%) |
Oct 26, 2023 | 13.22 | 13.67 | 12.83 | 13.07 | 129,784 | -0.17(-1.25%) |
Oct 25, 2023 | 12.83 | 13.64 | 12.83 | 13.24 | 136,739 | +0.20(+1.49%) |
Oct 24, 2023 | 12.87 | 13.28 | 12.65 | 13.05 | 160,390 | +0.13(+0.98%) |
Oct 23, 2023 | 13.23 | 13.80 | 12.86 | 12.92 | 140,230 | -0.52(-3.85%) |
Oct 20, 2023 | 13.39 | 13.74 | 13.22 | 13.44 | 172,451 | -0.05(-0.36%) |
Oct 19, 2023 | 13.85 | 13.97 | 13.26 | 13.48 | 190,966 | -0.51(-3.62%) |
Oct 18, 2023 | 14.79 | 15.25 | 13.97 | 13.99 | 147,018 | -1.04(-6.94%) |
Oct 17, 2023 | 14.69 | 15.27 | 14.39 | 15.03 | 252,706 | +0.09(+0.59%) |
Oct 16, 2023 | 14.30 | 15.31 | 14.30 | 14.95 | 131,189 | +0.58(+4.07%) |
Oct 13, 2023 | 14.17 | 15.06 | 13.78 | 14.36 | 164,351 | -0.05(-0.34%) |
Oct 12, 2023 | 15.01 | 15.12 | 14.24 | 14.41 | 154,639 | -0.72(-4.77%) |
Oct 11, 2023 | 14.79 | 15.17 | 14.68 | 15.13 | 172,156 | +0.20(+1.37%) |
Oct 10, 2023 | 15.43 | 15.65 | 14.65 | 14.93 | 190,054 | -0.58(-3.71%) |
Oct 09, 2023 | 14.86 | 15.81 | 14.63 | 15.50 | 113,339 | +0.33(+2.19%) |
Oct 06, 2023 | 15.02 | 15.29 | 14.63 | 15.17 | 177,112 | -0.20(-1.27%) |
Oct 05, 2023 | 15.07 | 15.58 | 14.48 | 15.37 | 235,699 | -0.05(-0.32%) |
Oct 04, 2023 | 15.57 | 15.81 | 15.02 | 15.41 | 185,096 | -0.41(-2.59%) |
Oct 03, 2023 | 15.81 | 15.90 | 15.06 | 15.82 | 151,771 | -0.18(-1.10%) |