Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.34 | 12.58 | 12.29 | 12.56 | 1,815,182 | +0.15(+1.21%) |
May 21, 2024 | 12.57 | 12.62 | 12.29 | 12.41 | 3,474,711 | -0.20(-1.59%) |
May 20, 2024 | 12.92 | 12.97 | 12.57 | 12.61 | 2,066,158 | -0.34(-2.63%) |
May 17, 2024 | 13.11 | 13.11 | 12.90 | 12.95 | 6,951,697 | -0.20(-1.52%) |
May 16, 2024 | 13.05 | 13.17 | 12.99 | 13.15 | 2,268,452 | +0.10(+0.77%) |
May 15, 2024 | 13.20 | 13.21 | 12.87 | 13.05 | 2,436,953 | -0.02(-0.15%) |
May 14, 2024 | 13.13 | 13.20 | 12.96 | 13.07 | 1,914,356 | +0.08(+0.62%) |
May 13, 2024 | 13.04 | 13.26 | 12.90 | 12.99 | 2,713,710 | +0.03(+0.23%) |
May 10, 2024 | 13.06 | 13.16 | 12.80 | 12.96 | 2,105,029 | -0.06(-0.46%) |
May 09, 2024 | 12.67 | 13.04 | 12.54 | 13.02 | 3,521,190 | +0.35(+2.76%) |
May 08, 2024 | 12.28 | 12.70 | 11.95 | 12.67 | 3,910,046 | +0.25(+2.01%) |
May 07, 2024 | 12.45 | 12.86 | 12.25 | 12.42 | 5,840,451 | +0.01(+0.08%) |
May 06, 2024 | 12.34 | 12.52 | 12.26 | 12.41 | 3,819,498 | +0.17(+1.39%) |
May 03, 2024 | 12.58 | 12.70 | 12.09 | 12.24 | 3,731,219 | -0.10(-0.81%) |
May 02, 2024 | 12.16 | 12.36 | 12.08 | 12.34 | 3,578,135 | +0.41(+3.44%) |
May 01, 2024 | 11.95 | 12.21 | 11.69 | 11.93 | 4,514,495 | -0.03(-0.25%) |
Apr 30, 2024 | 11.96 | 12.10 | 11.80 | 11.96 | 3,211,110 | -0.16(-1.32%) |
Apr 29, 2024 | 11.95 | 12.15 | 11.95 | 12.12 | 2,680,468 | +0.28(+2.36%) |
Apr 26, 2024 | 11.78 | 11.96 | 11.69 | 11.84 | 2,627,137 | +0.10(+0.85%) |
Apr 25, 2024 | 11.79 | 11.79 | 11.54 | 11.74 | 2,394,577 | -0.19(-1.59%) |
Apr 24, 2024 | 12.01 | 12.08 | 11.84 | 11.93 | 2,328,560 | -0.12(-1.00%) |
Apr 23, 2024 | 11.88 | 12.25 | 11.72 | 12.05 | 2,054,225 | +0.16(+1.35%) |
Apr 22, 2024 | 11.88 | 12.04 | 11.77 | 11.89 | 2,760,820 | +0.01(+0.08%) |
Apr 19, 2024 | 11.70 | 11.99 | 11.68 | 11.88 | 2,675,044 | +0.17(+1.45%) |
Apr 18, 2024 | 12.04 | 12.12 | 11.66 | 11.71 | 3,613,211 | -0.26(-2.17%) |
Apr 17, 2024 | 12.35 | 12.37 | 11.96 | 11.97 | 2,099,362 | -0.21(-1.72%) |
Apr 16, 2024 | 12.01 | 12.33 | 11.96 | 12.18 | 3,180,472 | +0.05(+0.41%) |
Apr 15, 2024 | 12.36 | 12.44 | 11.95 | 12.13 | 4,464,481 | -0.14(-1.14%) |
Apr 12, 2024 | 12.43 | 12.52 | 12.22 | 12.27 | 1,778,013 | -0.30(-2.39%) |
Apr 11, 2024 | 12.65 | 12.71 | 12.35 | 12.57 | 2,213,100 | -0.10(-0.79%) |
Apr 10, 2024 | 13.09 | 13.13 | 12.61 | 12.67 | 2,585,291 | -0.79(-5.87%) |
Apr 09, 2024 | 13.21 | 13.47 | 13.18 | 13.46 | 2,131,886 | +0.33(+2.51%) |
Apr 08, 2024 | 13.12 | 13.31 | 13.04 | 13.13 | 1,553,150 | +0.18(+1.39%) |
Apr 05, 2024 | 13.12 | 13.15 | 12.90 | 12.95 | 1,835,277 | -0.19(-1.45%) |
Apr 04, 2024 | 13.64 | 13.78 | 13.10 | 13.14 | 1,751,384 | -0.29(-2.16%) |
Apr 03, 2024 | 13.33 | 13.55 | 13.25 | 13.43 | 1,232,180 | +0.01(+0.07%) |
Apr 02, 2024 | 13.36 | 13.56 | 13.25 | 13.42 | 2,079,542 | -0.13(-0.96%) |
Apr 01, 2024 | 13.74 | 13.74 | 13.46 | 13.55 | 2,087,663 | -0.18(-1.31%) |
Mar 28, 2024 | 13.55 | 13.86 | 13.55 | 13.73 | 2,270,331 | +0.16(+1.18%) |
Mar 27, 2024 | 13.17 | 13.57 | 13.09 | 13.57 | 2,783,851 | +0.50(+3.83%) |
Mar 26, 2024 | 13.18 | 13.25 | 13.06 | 13.07 | 3,748,397 | +0.01(+0.08%) |
Mar 25, 2024 | 13.06 | 13.18 | 13.02 | 13.06 | 2,494,705 | -0.03(-0.23%) |
Mar 22, 2024 | 13.29 | 13.35 | 12.91 | 13.09 | 1,819,795 | -0.19(-1.43%) |
Mar 21, 2024 | 13.16 | 13.53 | 13.16 | 13.28 | 2,714,884 | +0.13(+0.99%) |
Mar 20, 2024 | 12.50 | 13.18 | 12.47 | 13.15 | 3,273,746 | +0.62(+4.95%) |
Mar 19, 2024 | 12.47 | 12.63 | 12.43 | 12.53 | 2,409,202 | +0.08(+0.64%) |
Mar 18, 2024 | 12.45 | 12.65 | 12.35 | 12.45 | 5,941,416 | +0.06(+0.48%) |
Mar 15, 2024 | 12.41 | 12.71 | 12.36 | 12.39 | 4,499,816 | +0.00(+0.00%) |
Mar 14, 2024 | 12.44 | 12.53 | 12.30 | 12.39 | 4,102,390 | -0.18(-1.43%) |
Mar 13, 2024 | 12.58 | 12.65 | 12.47 | 12.57 | 2,256,841 | -0.08(-0.63%) |
Mar 12, 2024 | 12.57 | 12.73 | 12.35 | 12.65 | 3,184,436 | +0.08(+0.64%) |
Mar 11, 2024 | 12.29 | 12.69 | 12.28 | 12.57 | 2,983,281 | +0.31(+2.53%) |
Mar 08, 2024 | 12.41 | 12.55 | 12.06 | 12.26 | 2,712,687 | -0.12(-0.97%) |
Mar 07, 2024 | 12.12 | 12.51 | 12.10 | 12.38 | 3,382,699 | +0.32(+2.65%) |
Mar 06, 2024 | 11.88 | 12.09 | 11.80 | 12.06 | 2,128,363 | +0.20(+1.69%) |
Mar 05, 2024 | 11.71 | 11.98 | 11.69 | 11.86 | 2,874,331 | +0.07(+0.59%) |
Mar 04, 2024 | 11.73 | 11.83 | 11.52 | 11.79 | 3,826,163 | +0.06(+0.51%) |
Mar 01, 2024 | 11.90 | 11.94 | 11.66 | 11.73 | 3,668,461 | -0.15(-1.26%) |
Feb 29, 2024 | 11.90 | 12.03 | 11.82 | 11.88 | 3,256,826 | +0.08(+0.68%) |
Feb 28, 2024 | 11.76 | 12.00 | 11.72 | 11.80 | 3,524,806 | -0.08(-0.67%) |
Feb 27, 2024 | 11.98 | 12.03 | 11.74 | 11.88 | 3,806,659 | +0.07(+0.59%) |
Feb 26, 2024 | 12.19 | 12.24 | 11.71 | 11.81 | 5,186,604 | -0.41(-3.36%) |
Feb 23, 2024 | 12.40 | 12.45 | 12.21 | 12.22 | 2,370,388 | -0.20(-1.61%) |
Feb 22, 2024 | 12.42 | 12.60 | 12.34 | 12.42 | 3,272,807 | -0.08(-0.64%) |
Feb 21, 2024 | 12.31 | 12.64 | 12.31 | 12.50 | 3,235,391 | +0.11(+0.89%) |
Feb 20, 2024 | 12.29 | 12.48 | 12.21 | 12.39 | 4,394,188 | +0.08(+0.65%) |
Feb 16, 2024 | 12.17 | 12.48 | 11.94 | 12.31 | 4,493,182 | +0.05(+0.41%) |
Feb 15, 2024 | 11.76 | 12.28 | 11.76 | 12.26 | 7,324,976 | +0.54(+4.61%) |
Feb 14, 2024 | 11.65 | 11.83 | 11.26 | 11.72 | 9,261,837 | +0.13(+1.12%) |
Feb 13, 2024 | 12.66 | 12.66 | 11.36 | 11.59 | 21,839,368 | -2.04(-14.97%) |
Feb 12, 2024 | 13.54 | 13.77 | 13.24 | 13.63 | 9,527,684 | +0.17(+1.26%) |
Feb 09, 2024 | 13.49 | 13.55 | 13.34 | 13.46 | 6,677,381 | -0.15(-1.10%) |
Feb 08, 2024 | 13.80 | 13.91 | 13.53 | 13.61 | 3,974,547 | -0.15(-1.09%) |
Feb 07, 2024 | 14.00 | 14.00 | 13.67 | 13.76 | 3,039,374 | -0.11(-0.79%) |
Feb 06, 2024 | 13.37 | 13.98 | 13.34 | 13.87 | 7,414,072 | +0.38(+2.82%) |
Feb 05, 2024 | 13.74 | 13.87 | 13.46 | 13.49 | 4,382,152 | -0.51(-3.64%) |
Feb 02, 2024 | 13.80 | 14.12 | 13.68 | 14.00 | 2,432,334 | -0.04(-0.28%) |
Feb 01, 2024 | 14.10 | 14.17 | 13.82 | 14.04 | 3,504,112 | +0.10(+0.72%) |
Jan 31, 2024 | 14.18 | 14.45 | 13.90 | 13.94 | 3,835,711 | -0.25(-1.76%) |
Jan 30, 2024 | 14.39 | 14.56 | 14.04 | 14.19 | 3,876,714 | -0.51(-3.47%) |
Jan 29, 2024 | 14.67 | 14.71 | 14.38 | 14.70 | 2,185,798 | +0.03(+0.20%) |
Jan 26, 2024 | 14.53 | 14.96 | 14.51 | 14.67 | 4,172,966 | +0.24(+1.66%) |
Jan 25, 2024 | 14.14 | 14.45 | 13.99 | 14.43 | 5,116,585 | +0.44(+3.15%) |
Jan 24, 2024 | 14.19 | 14.20 | 13.78 | 13.99 | 4,705,575 | -0.04(-0.29%) |
Jan 23, 2024 | 14.34 | 14.40 | 14.01 | 14.03 | 2,675,083 | -0.07(-0.50%) |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 14.10 | 3,023,665 | +0.45(+3.30%) |
Jan 19, 2024 | 13.92 | 13.94 | 13.50 | 13.65 | 4,730,411 | -0.28(-2.01%) |
Jan 18, 2024 | 14.05 | 14.48 | 13.70 | 13.93 | 7,230,177 | +0.05(+0.36%) |
Jan 17, 2024 | 13.12 | 13.93 | 13.04 | 13.88 | 4,763,414 | +0.57(+4.28%) |
Jan 16, 2024 | 13.07 | 13.38 | 13.04 | 13.31 | 2,734,035 | +0.11(+0.83%) |
Jan 12, 2024 | 13.35 | 13.41 | 13.12 | 13.20 | 2,171,796 | +0.00(+0.00%) |
Jan 11, 2024 | 13.17 | 13.35 | 12.97 | 13.20 | 3,963,005 | -0.11(-0.83%) |
Jan 10, 2024 | 13.34 | 13.45 | 13.20 | 13.31 | 2,753,610 | -0.09(-0.67%) |
Jan 09, 2024 | 13.69 | 13.70 | 13.38 | 13.40 | 2,781,385 | -0.42(-3.04%) |
Jan 08, 2024 | 13.49 | 13.83 | 13.47 | 13.82 | 2,030,659 | +0.33(+2.45%) |
Jan 05, 2024 | 13.46 | 13.95 | 13.42 | 13.49 | 2,501,783 | -0.02(-0.15%) |
Jan 04, 2024 | 13.56 | 13.67 | 13.46 | 13.51 | 2,049,488 | -0.10(-0.73%) |
Jan 03, 2024 | 13.95 | 13.99 | 13.60 | 13.61 | 3,193,172 | -0.60(-4.22%) |
Jan 02, 2024 | 14.20 | 14.42 | 14.07 | 14.21 | 2,593,705 | -0.11(-0.77%) |
Dec 29, 2023 | 14.43 | 14.57 | 14.29 | 14.32 | 2,555,360 | -0.15(-1.04%) |
Dec 28, 2023 | 14.52 | 14.56 | 14.43 | 14.47 | 2,026,903 | -0.11(-0.75%) |
Dec 27, 2023 | 14.81 | 14.86 | 14.56 | 14.58 | 1,563,160 | -0.17(-1.15%) |
Dec 26, 2023 | 14.71 | 14.94 | 14.69 | 14.75 | 2,500,966 | +0.04(+0.27%) |
Dec 22, 2023 | 14.76 | 14.80 | 14.55 | 14.71 | 1,779,023 | +0.02(+0.14%) |
Dec 21, 2023 | 14.57 | 14.72 | 14.49 | 14.69 | 2,324,335 | +0.24(+1.66%) |
Dec 20, 2023 | 14.77 | 14.85 | 14.44 | 14.45 | 2,384,650 | -0.37(-2.50%) |
Dec 19, 2023 | 14.42 | 14.84 | 14.36 | 14.82 | 2,893,098 | +0.52(+3.64%) |
Dec 18, 2023 | 14.64 | 14.67 | 14.26 | 14.30 | 3,895,066 | -0.32(-2.19%) |
Dec 15, 2023 | 15.06 | 15.06 | 14.56 | 14.62 | 5,930,807 | -0.38(-2.53%) |
Dec 14, 2023 | 14.61 | 15.24 | 14.60 | 15.00 | 5,489,559 | +0.47(+3.23%) |
Dec 13, 2023 | 14.00 | 14.55 | 13.74 | 14.53 | 4,007,306 | +0.50(+3.56%) |
Dec 12, 2023 | 14.15 | 14.15 | 13.98 | 14.03 | 2,623,454 | -0.12(-0.85%) |
Dec 11, 2023 | 13.97 | 14.30 | 13.96 | 14.15 | 3,142,983 | +0.18(+1.29%) |
Dec 08, 2023 | 14.02 | 14.13 | 13.81 | 13.97 | 2,352,990 | -0.05(-0.36%) |
Dec 07, 2023 | 14.16 | 14.16 | 13.94 | 14.02 | 1,491,320 | -0.07(-0.50%) |
Dec 06, 2023 | 14.21 | 14.45 | 14.08 | 14.09 | 2,157,509 | +0.03(+0.21%) |
Dec 05, 2023 | 14.42 | 14.45 | 13.95 | 14.06 | 3,032,346 | -0.42(-2.90%) |
Dec 04, 2023 | 14.20 | 14.61 | 14.16 | 14.48 | 6,548,804 | +0.25(+1.76%) |
Dec 01, 2023 | 13.85 | 14.25 | 13.76 | 14.23 | 2,744,911 | +0.34(+2.45%) |
Nov 30, 2023 | 14.04 | 14.09 | 13.81 | 13.89 | 2,321,408 | -0.15(-1.07%) |
Nov 29, 2023 | 14.04 | 14.19 | 13.96 | 14.04 | 2,834,627 | +0.18(+1.30%) |
Nov 28, 2023 | 13.98 | 14.00 | 13.74 | 13.86 | 2,894,483 | -0.16(-1.14%) |
Nov 27, 2023 | 14.02 | 14.14 | 13.95 | 14.02 | 5,277,430 | -0.08(-0.57%) |
Nov 24, 2023 | 14.08 | 14.24 | 14.04 | 14.10 | 1,092,322 | +0.01(+0.07%) |
Nov 22, 2023 | 14.16 | 14.23 | 14.01 | 14.09 | 1,650,471 | +0.10(+0.71%) |
Nov 21, 2023 | 14.09 | 14.11 | 13.83 | 13.99 | 3,938,098 | -0.22(-1.55%) |
Nov 20, 2023 | 14.17 | 14.35 | 14.12 | 14.21 | 3,892,430 | +0.03(+0.21%) |
Nov 17, 2023 | 14.25 | 14.27 | 13.88 | 14.18 | 5,801,745 | +0.02(+0.14%) |
Nov 16, 2023 | 14.51 | 14.76 | 14.07 | 14.16 | 7,417,170 | +0.12(+0.85%) |
Nov 15, 2023 | 14.55 | 14.60 | 13.38 | 14.04 | 9,342,732 | +0.38(+2.78%) |
Nov 14, 2023 | 13.50 | 13.72 | 13.30 | 13.66 | 3,758,125 | +0.65(+5.00%) |
Nov 13, 2023 | 12.76 | 13.03 | 12.52 | 13.01 | 3,358,355 | +0.16(+1.25%) |
Nov 10, 2023 | 12.36 | 13.01 | 12.33 | 12.85 | 3,825,899 | +0.45(+3.63%) |
Nov 09, 2023 | 12.84 | 12.89 | 12.38 | 12.40 | 2,855,128 | -0.35(-2.75%) |
Nov 08, 2023 | 12.83 | 12.99 | 12.63 | 12.75 | 3,483,804 | -0.13(-1.01%) |
Nov 07, 2023 | 12.90 | 13.58 | 12.37 | 12.88 | 7,518,243 | +0.38(+3.04%) |
Nov 06, 2023 | 12.60 | 12.67 | 12.35 | 12.50 | 4,260,590 | -0.07(-0.56%) |
Nov 03, 2023 | 12.21 | 12.65 | 12.21 | 12.57 | 4,508,882 | +0.60(+5.01%) |
Nov 02, 2023 | 12.02 | 12.16 | 11.80 | 11.97 | 5,213,152 | +0.17(+1.44%) |
Nov 01, 2023 | 12.07 | 12.07 | 11.35 | 11.80 | 6,026,516 | -0.10(-0.84%) |
Oct 31, 2023 | 11.83 | 12.00 | 11.67 | 11.90 | 2,987,195 | +0.12(+1.02%) |
Oct 30, 2023 | 12.12 | 12.21 | 11.57 | 11.78 | 3,571,827 | -0.13(-1.09%) |
Oct 27, 2023 | 12.32 | 12.41 | 11.85 | 11.91 | 3,856,491 | -0.43(-3.48%) |
Oct 26, 2023 | 12.29 | 12.53 | 12.09 | 12.34 | 3,185,303 | +0.11(+0.90%) |
Oct 25, 2023 | 12.15 | 12.34 | 12.07 | 12.23 | 2,251,236 | +0.00(+0.00%) |
Oct 24, 2023 | 12.16 | 12.41 | 12.10 | 12.23 | 2,840,561 | +0.15(+1.24%) |
Oct 23, 2023 | 12.15 | 12.40 | 11.89 | 12.08 | 2,636,142 | -0.20(-1.63%) |
Oct 20, 2023 | 12.42 | 12.54 | 12.24 | 12.28 | 2,407,269 | -0.10(-0.81%) |
Oct 19, 2023 | 12.26 | 12.47 | 12.21 | 12.38 | 3,216,602 | -0.04(-0.32%) |
Oct 18, 2023 | 12.58 | 12.60 | 12.31 | 12.42 | 2,088,615 | -0.40(-3.12%) |
Oct 17, 2023 | 12.14 | 12.84 | 12.12 | 12.82 | 3,113,890 | +0.53(+4.31%) |
Oct 16, 2023 | 12.12 | 12.35 | 12.05 | 12.29 | 2,201,472 | +0.29(+2.42%) |
Oct 13, 2023 | 12.22 | 12.33 | 11.94 | 12.00 | 1,923,970 | -0.16(-1.32%) |
Oct 12, 2023 | 12.31 | 12.31 | 12.01 | 12.16 | 1,976,173 | -0.15(-1.22%) |
Oct 11, 2023 | 12.25 | 12.35 | 12.14 | 12.31 | 1,956,378 | +0.10(+0.82%) |
Oct 10, 2023 | 12.10 | 12.44 | 12.10 | 12.21 | 2,012,217 | +0.15(+1.24%) |
Oct 09, 2023 | 11.81 | 12.09 | 11.73 | 12.06 | 1,781,886 | +0.09(+0.75%) |
Oct 06, 2023 | 11.38 | 12.09 | 11.27 | 11.97 | 4,531,582 | +0.41(+3.55%) |
Oct 05, 2023 | 12.10 | 12.10 | 11.54 | 11.56 | 4,319,461 | -0.58(-4.78%) |
Oct 04, 2023 | 12.28 | 12.56 | 11.93 | 12.14 | 3,652,635 | -0.15(-1.22%) |
Oct 03, 2023 | 12.42 | 12.46 | 11.97 | 12.29 | 6,110,492 | -0.28(-2.23%) |