Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 30.55 | 32.19 | 30.55 | 31.92 | 1,488,583 | +1.32(+4.31%) |
Jun 07, 2024 | 30.46 | 31.17 | 30.25 | 30.60 | 899,610 | +0.50(+1.66%) |
Jun 06, 2024 | 31.95 | 31.95 | 29.84 | 30.10 | 1,833,619 | -1.88(-5.88%) |
Jun 05, 2024 | 31.52 | 32.64 | 31.39 | 31.98 | 1,176,065 | +0.64(+2.04%) |
Jun 04, 2024 | 32.19 | 32.37 | 31.23 | 31.34 | 1,412,798 | -1.23(-3.78%) |
Jun 03, 2024 | 31.86 | 33.15 | 31.85 | 32.57 | 1,846,837 | +1.43(+4.59%) |
May 31, 2024 | 31.00 | 31.46 | 30.24 | 31.14 | 1,535,192 | +0.87(+2.87%) |
May 30, 2024 | 31.89 | 32.25 | 30.23 | 30.27 | 2,094,845 | -1.49(-4.69%) |
May 29, 2024 | 30.10 | 31.98 | 29.72 | 31.76 | 2,414,320 | +1.14(+3.72%) |
May 28, 2024 | 31.46 | 31.67 | 30.11 | 30.62 | 2,155,715 | -1.93(-5.93%) |
May 24, 2024 | 32.53 | 33.82 | 32.13 | 32.55 | 1,906,981 | +0.20(+0.62%) |
May 23, 2024 | 31.00 | 32.50 | 30.21 | 32.35 | 3,768,592 | +2.52(+8.45%) |
May 22, 2024 | 26.32 | 29.95 | 25.22 | 29.83 | 10,099,878 | -1.62(-5.15%) |
May 21, 2024 | 32.63 | 32.65 | 31.12 | 31.45 | 2,276,624 | -1.20(-3.68%) |
May 20, 2024 | 36.05 | 36.18 | 32.30 | 32.65 | 4,173,505 | -3.11(-8.70%) |
May 17, 2024 | 36.69 | 38.22 | 35.40 | 35.76 | 2,783,973 | -0.45(-1.24%) |
May 16, 2024 | 34.76 | 37.37 | 34.70 | 36.21 | 2,413,569 | +1.34(+3.84%) |
May 15, 2024 | 37.20 | 38.68 | 34.56 | 34.87 | 3,642,623 | -2.11(-5.71%) |
May 14, 2024 | 36.20 | 37.40 | 35.75 | 36.98 | 1,785,065 | +0.73(+2.01%) |
May 13, 2024 | 37.10 | 37.29 | 35.20 | 36.25 | 2,029,089 | -1.10(-2.95%) |
May 10, 2024 | 39.72 | 39.90 | 36.80 | 37.35 | 2,551,072 | -2.37(-5.97%) |
May 09, 2024 | 40.95 | 41.10 | 34.50 | 39.72 | 5,358,614 | +0.58(+1.48%) |
May 08, 2024 | 39.00 | 39.65 | 37.74 | 39.14 | 2,081,854 | -0.95(-2.37%) |
May 07, 2024 | 39.23 | 41.05 | 36.90 | 40.09 | 2,767,331 | -1.02(-2.48%) |
May 06, 2024 | 38.00 | 41.31 | 37.90 | 41.11 | 3,600,693 | +3.84(+10.30%) |
May 03, 2024 | 35.25 | 37.64 | 34.68 | 37.27 | 2,968,419 | +2.57(+7.41%) |
May 02, 2024 | 32.80 | 34.95 | 31.71 | 34.70 | 2,309,998 | +2.72(+8.51%) |
May 01, 2024 | 31.78 | 32.68 | 30.76 | 31.98 | 1,804,229 | +0.19(+0.60%) |
Apr 30, 2024 | 33.60 | 33.60 | 30.75 | 31.79 | 2,988,045 | -2.19(-6.44%) |
Apr 29, 2024 | 35.40 | 35.68 | 33.19 | 33.98 | 2,447,656 | -1.37(-3.88%) |
Apr 26, 2024 | 36.26 | 37.46 | 35.16 | 35.35 | 1,787,942 | -1.01(-2.78%) |
Apr 25, 2024 | 35.13 | 36.98 | 33.78 | 36.36 | 1,601,130 | +0.45(+1.25%) |
Apr 24, 2024 | 37.10 | 37.65 | 35.50 | 35.91 | 2,271,156 | -1.09(-2.95%) |
Apr 23, 2024 | 38.00 | 39.19 | 35.01 | 37.00 | 3,807,280 | -0.09(-0.24%) |
Apr 22, 2024 | 34.90 | 37.20 | 34.04 | 37.09 | 2,671,341 | +2.40(+6.92%) |
Apr 19, 2024 | 36.76 | 37.38 | 33.85 | 34.69 | 3,162,221 | -2.12(-5.76%) |
Apr 18, 2024 | 34.72 | 38.58 | 33.77 | 36.81 | 3,815,036 | +1.85(+5.29%) |
Apr 17, 2024 | 35.85 | 36.75 | 33.51 | 34.96 | 2,697,609 | -0.13(-0.37%) |
Apr 16, 2024 | 32.31 | 35.64 | 31.40 | 35.09 | 3,150,150 | +2.62(+8.07%) |
Apr 15, 2024 | 33.36 | 34.73 | 31.10 | 32.47 | 3,555,937 | +0.72(+2.27%) |
Apr 12, 2024 | 33.16 | 33.29 | 31.34 | 31.75 | 1,809,411 | -2.05(-6.05%) |
Apr 11, 2024 | 31.93 | 34.78 | 31.68 | 33.80 | 2,918,059 | +2.78(+8.95%) |
Apr 10, 2024 | 30.79 | 32.38 | 30.50 | 31.02 | 1,465,420 | -0.57(-1.80%) |
Apr 09, 2024 | 33.41 | 33.50 | 31.04 | 31.59 | 2,055,003 | -1.90(-5.67%) |
Apr 08, 2024 | 35.10 | 35.51 | 31.50 | 33.49 | 2,502,778 | -1.26(-3.63%) |
Apr 05, 2024 | 34.31 | 36.36 | 34.04 | 34.75 | 2,871,048 | +1.17(+3.48%) |
Apr 04, 2024 | 36.48 | 38.21 | 33.41 | 33.58 | 4,399,300 | -2.07(-5.81%) |
Apr 03, 2024 | 33.70 | 36.95 | 33.65 | 35.65 | 5,210,372 | +2.40(+7.22%) |
Apr 02, 2024 | 30.70 | 33.69 | 29.54 | 33.25 | 3,357,641 | +2.46(+7.99%) |
Apr 01, 2024 | 26.72 | 31.13 | 26.66 | 30.79 | 3,605,171 | +4.07(+15.23%) |
Mar 28, 2024 | 28.00 | 28.88 | 26.62 | 26.72 | 2,637,003 | +0.56(+2.14%) |
Mar 27, 2024 | 25.70 | 26.84 | 25.12 | 26.16 | 2,260,854 | +0.56(+2.19%) |
Mar 26, 2024 | 27.59 | 27.70 | 25.34 | 25.60 | 3,235,271 | -2.11(-7.61%) |
Mar 25, 2024 | 27.10 | 28.34 | 26.75 | 27.71 | 2,352,932 | +0.80(+2.97%) |
Mar 22, 2024 | 30.23 | 30.37 | 26.72 | 26.91 | 3,260,998 | -3.56(-11.68%) |
Mar 21, 2024 | 29.58 | 31.73 | 28.51 | 30.47 | 3,425,726 | +1.59(+5.51%) |
Mar 20, 2024 | 30.33 | 31.51 | 27.81 | 28.88 | 4,526,274 | -0.64(-2.17%) |
Mar 19, 2024 | 32.42 | 32.42 | 28.38 | 29.52 | 6,022,676 | -4.69(-13.71%) |
Mar 18, 2024 | 40.05 | 41.00 | 33.11 | 34.21 | 8,403,021 | -8.94(-20.72%) |
Mar 15, 2024 | 39.31 | 45.18 | 34.41 | 43.15 | 9,010,705 | +8.16(+23.32%) |
Mar 14, 2024 | 38.25 | 39.11 | 34.35 | 34.99 | 2,667,681 | -2.91(-7.68%) |
Mar 13, 2024 | 37.99 | 39.40 | 36.35 | 37.90 | 2,197,904 | +1.06(+2.88%) |
Mar 12, 2024 | 32.45 | 37.01 | 32.02 | 36.84 | 2,345,213 | +6.00(+19.46%) |
Mar 11, 2024 | 34.00 | 35.41 | 30.54 | 30.84 | 2,219,346 | -3.54(-10.30%) |
Mar 08, 2024 | 34.13 | 36.67 | 33.05 | 34.38 | 1,937,506 | +0.48(+1.42%) |
Mar 07, 2024 | 36.71 | 37.25 | 33.54 | 33.90 | 2,364,986 | -2.74(-7.48%) |
Mar 06, 2024 | 39.71 | 39.78 | 35.62 | 36.64 | 1,863,929 | -1.02(-2.71%) |
Mar 05, 2024 | 39.71 | 39.92 | 32.96 | 37.66 | 3,396,461 | -2.80(-6.92%) |
Mar 04, 2024 | 42.08 | 43.56 | 39.72 | 40.46 | 2,707,163 | +1.00(+2.53%) |
Mar 01, 2024 | 38.00 | 40.50 | 37.27 | 39.46 | 2,099,640 | +2.01(+5.37%) |
Feb 29, 2024 | 34.66 | 38.00 | 34.12 | 37.45 | 2,565,590 | +3.42(+10.05%) |
Feb 28, 2024 | 35.28 | 35.33 | 32.75 | 34.03 | 1,359,105 | -0.95(-2.72%) |
Feb 27, 2024 | 33.99 | 36.14 | 33.75 | 34.98 | 1,904,263 | +1.55(+4.65%) |
Feb 26, 2024 | 33.21 | 34.55 | 31.12 | 33.42 | 1,721,192 | +1.11(+3.45%) |
Feb 23, 2024 | 34.11 | 35.70 | 30.50 | 32.31 | 2,691,817 | -2.60(-7.45%) |
Feb 22, 2024 | 29.20 | 35.47 | 28.16 | 34.91 | 4,231,771 | +7.48(+27.27%) |
Feb 21, 2024 | 27.24 | 28.30 | 26.04 | 27.43 | 2,363,001 | +1.47(+5.66%) |
Feb 20, 2024 | 35.12 | 35.30 | 20.20 | 25.96 | 6,759,352 | -8.54(-24.75%) |
Feb 16, 2024 | 32.03 | 36.19 | 32.00 | 34.50 | 2,761,760 | +2.02(+6.22%) |
Feb 15, 2024 | 32.72 | 32.97 | 30.51 | 32.48 | 1,852,936 | -0.26(-0.79%) |
Feb 14, 2024 | 33.00 | 33.33 | 31.26 | 32.74 | 1,846,773 | +1.20(+3.80%) |
Feb 13, 2024 | 30.65 | 33.07 | 28.56 | 31.54 | 2,754,473 | +0.00(+0.00%) |
Feb 12, 2024 | 30.00 | 32.74 | 29.86 | 31.54 | 2,590,696 | +2.26(+7.72%) |
Feb 09, 2024 | 29.95 | 30.45 | 28.44 | 29.28 | 1,723,947 | -0.42(-1.41%) |
Feb 08, 2024 | 28.50 | 29.93 | 27.50 | 29.70 | 1,818,043 | +0.89(+3.09%) |
Feb 07, 2024 | 28.40 | 29.16 | 27.40 | 28.81 | 1,532,405 | +0.65(+2.31%) |
Feb 06, 2024 | 29.00 | 29.92 | 26.63 | 28.16 | 2,998,526 | +0.28(+1.00%) |
Feb 05, 2024 | 25.29 | 28.37 | 24.90 | 27.88 | 4,284,263 | +2.88(+11.54%) |
Feb 02, 2024 | 24.88 | 25.45 | 24.25 | 25.00 | 1,580,727 | +0.32(+1.28%) |
Feb 01, 2024 | 22.35 | 24.86 | 22.35 | 24.68 | 2,269,542 | +2.46(+11.07%) |
Jan 31, 2024 | 22.59 | 24.20 | 21.74 | 22.22 | 1,908,395 | -0.77(-3.35%) |
Jan 30, 2024 | 22.19 | 23.28 | 21.25 | 22.99 | 1,821,769 | +0.34(+1.50%) |
Jan 29, 2024 | 24.94 | 25.62 | 21.85 | 22.65 | 3,768,934 | -2.97(-11.59%) |
Jan 26, 2024 | 23.57 | 26.28 | 23.50 | 25.62 | 3,517,571 | +2.33(+10.00%) |
Jan 25, 2024 | 21.91 | 23.53 | 21.55 | 23.29 | 2,241,314 | +1.54(+7.08%) |
Jan 24, 2024 | 22.75 | 23.87 | 21.56 | 21.75 | 3,018,120 | -0.28(-1.27%) |
Jan 23, 2024 | 21.24 | 22.74 | 20.90 | 22.03 | 2,668,666 | +1.26(+6.07%) |
Jan 22, 2024 | 19.93 | 20.85 | 18.12 | 20.77 | 2,550,819 | +0.87(+4.37%) |
Jan 19, 2024 | 22.00 | 22.16 | 19.57 | 19.90 | 3,730,556 | -2.26(-10.20%) |
Jan 18, 2024 | 22.85 | 24.09 | 21.61 | 22.16 | 3,786,095 | +0.00(+0.00%) |
Jan 17, 2024 | 20.80 | 22.29 | 20.05 | 22.16 | 2,724,267 | +1.05(+4.97%) |
Jan 16, 2024 | 20.70 | 21.25 | 18.75 | 21.11 | 2,765,232 | +1.00(+4.97%) |
Jan 12, 2024 | 20.81 | 20.97 | 19.31 | 20.11 | 2,031,698 | -0.33(-1.61%) |
Jan 11, 2024 | 22.15 | 23.21 | 18.02 | 20.44 | 5,342,387 | -1.25(-5.76%) |
Jan 10, 2024 | 24.13 | 26.45 | 21.00 | 21.69 | 7,990,679 | -1.78(-7.58%) |
Jan 09, 2024 | 22.00 | 24.01 | 21.17 | 23.47 | 3,875,004 | +1.47(+6.68%) |
Jan 08, 2024 | 20.25 | 23.35 | 20.18 | 22.00 | 4,325,915 | +1.85(+9.18%) |
Jan 05, 2024 | 20.10 | 21.29 | 19.13 | 20.15 | 2,616,464 | -0.32(-1.56%) |
Jan 04, 2024 | 19.54 | 21.25 | 18.94 | 20.47 | 3,382,953 | +1.89(+10.17%) |
Jan 03, 2024 | 19.97 | 20.41 | 17.41 | 18.58 | 3,191,601 | -1.48(-7.38%) |
Jan 02, 2024 | 18.61 | 20.93 | 18.22 | 20.06 | 3,942,991 | +1.76(+9.65%) |
Dec 29, 2023 | 18.49 | 19.04 | 17.76 | 18.30 | 2,014,317 | +0.30(+1.64%) |
Dec 28, 2023 | 18.77 | 19.50 | 17.36 | 18.00 | 2,093,888 | -0.22(-1.21%) |
Dec 27, 2023 | 17.00 | 18.40 | 16.23 | 18.22 | 2,448,776 | +1.76(+10.69%) |
Dec 26, 2023 | 15.40 | 17.17 | 15.18 | 16.46 | 2,277,265 | +1.60(+10.77%) |
Dec 22, 2023 | 14.94 | 15.97 | 14.57 | 14.86 | 1,016,670 | -0.04(-0.27%) |
Dec 21, 2023 | 15.50 | 15.70 | 14.90 | 14.90 | 889,655 | -0.01(-0.07%) |
Dec 20, 2023 | 16.02 | 16.30 | 14.70 | 14.91 | 2,625,599 | -1.61(-9.75%) |
Dec 19, 2023 | 16.24 | 16.88 | 15.14 | 16.52 | 2,682,234 | +0.96(+6.17%) |
Dec 18, 2023 | 13.39 | 15.58 | 13.29 | 15.56 | 2,043,907 | +2.48(+18.96%) |
Dec 15, 2023 | 13.00 | 13.25 | 12.75 | 13.08 | 930,818 | -0.06(-0.46%) |
Dec 14, 2023 | 13.40 | 13.72 | 12.66 | 13.14 | 1,639,543 | -0.38(-2.81%) |
Dec 13, 2023 | 13.52 | 13.88 | 12.67 | 13.52 | 2,012,118 | -0.68(-4.79%) |
Dec 12, 2023 | 15.01 | 15.11 | 13.60 | 14.20 | 1,578,065 | -0.37(-2.54%) |
Dec 11, 2023 | 13.94 | 15.01 | 13.35 | 14.57 | 1,860,793 | +1.24(+9.30%) |
Dec 08, 2023 | 13.72 | 14.11 | 12.90 | 13.33 | 1,278,952 | -0.06(-0.45%) |
Dec 07, 2023 | 13.86 | 13.86 | 12.83 | 13.39 | 1,017,938 | -0.25(-1.83%) |
Dec 06, 2023 | 13.58 | 14.03 | 13.20 | 13.64 | 1,367,262 | +0.19(+1.41%) |
Dec 05, 2023 | 12.48 | 13.45 | 12.10 | 13.45 | 1,419,646 | +1.17(+9.53%) |
Dec 04, 2023 | 12.35 | 13.10 | 11.60 | 12.28 | 1,767,782 | +0.48(+4.07%) |
Dec 01, 2023 | 10.96 | 12.27 | 9.900 | 11.80 | 2,494,806 | +2.08(+21.40%) |
Nov 30, 2023 | 9.630 | 9.940 | 8.700 | 9.720 | 445,603 | -0.03(-0.31%) |
Nov 29, 2023 | 9.900 | 10.24 | 9.600 | 9.750 | 396,796 | -0.17(-1.71%) |
Nov 28, 2023 | 9.800 | 10.10 | 9.740 | 9.920 | 268,490 | +0.10(+1.02%) |
Nov 27, 2023 | 10.07 | 10.12 | 9.680 | 9.820 | 279,599 | -0.25(-2.48%) |
Nov 24, 2023 | 9.510 | 10.12 | 9.150 | 10.07 | 258,082 | +0.59(+6.22%) |
Nov 22, 2023 | 9.590 | 9.810 | 9.360 | 9.480 | 233,656 | -0.26(-2.67%) |
Nov 21, 2023 | 9.860 | 9.860 | 9.080 | 9.740 | 363,711 | +0.12(+1.25%) |
Nov 20, 2023 | 9.410 | 9.900 | 9.140 | 9.620 | 307,427 | +0.21(+2.23%) |
Nov 17, 2023 | 9.270 | 9.670 | 9.100 | 9.410 | 178,883 | +0.06(+0.64%) |
Nov 16, 2023 | 9.800 | 9.800 | 9.160 | 9.350 | 419,131 | -0.36(-3.71%) |
Nov 15, 2023 | 9.640 | 10.05 | 9.390 | 9.710 | 509,731 | +0.24(+2.53%) |
Nov 14, 2023 | 9.290 | 9.480 | 9.010 | 9.470 | 334,413 | +0.33(+3.61%) |
Nov 13, 2023 | 9.250 | 9.330 | 8.280 | 9.140 | 785,777 | -0.17(-1.83%) |
Nov 10, 2023 | 9.420 | 9.510 | 9.000 | 9.310 | 380,220 | -0.23(-2.41%) |
Nov 09, 2023 | 9.920 | 10.00 | 9.400 | 9.540 | 338,334 | -0.38(-3.83%) |
Nov 08, 2023 | 10.50 | 10.50 | 9.830 | 9.920 | 250,292 | -0.41(-3.97%) |
Nov 07, 2023 | 10.66 | 10.66 | 9.750 | 10.33 | 400,942 | -0.04(-0.39%) |
Nov 06, 2023 | 11.00 | 11.16 | 10.21 | 10.37 | 376,651 | -0.42(-3.89%) |
Nov 03, 2023 | 10.66 | 11.17 | 10.41 | 10.79 | 655,003 | +0.19(+1.79%) |
Nov 02, 2023 | 10.11 | 10.60 | 9.760 | 10.60 | 551,430 | +0.68(+6.85%) |
Nov 01, 2023 | 9.660 | 10.09 | 9.320 | 9.920 | 869,370 | +0.45(+4.75%) |
Oct 31, 2023 | 8.830 | 9.550 | 8.750 | 9.470 | 1,289,187 | +0.58(+6.52%) |
Oct 30, 2023 | 8.280 | 9.000 | 8.280 | 8.890 | 452,507 | +0.67(+8.15%) |
Oct 27, 2023 | 8.290 | 8.593 | 7.940 | 8.220 | 305,129 | -0.18(-2.14%) |
Oct 26, 2023 | 8.210 | 8.630 | 8.065 | 8.400 | 231,728 | +0.10(+1.20%) |
Oct 25, 2023 | 8.450 | 8.642 | 8.050 | 8.300 | 378,911 | -0.18(-2.12%) |
Oct 24, 2023 | 8.350 | 8.800 | 8.190 | 8.480 | 424,212 | +0.18(+2.17%) |
Oct 23, 2023 | 8.170 | 8.500 | 7.845 | 8.300 | 321,195 | -0.25(-2.92%) |
Oct 20, 2023 | 8.520 | 8.820 | 7.710 | 8.550 | 644,715 | -0.11(-1.27%) |
Oct 19, 2023 | 8.500 | 8.850 | 8.440 | 8.660 | 388,651 | +0.06(+0.70%) |
Oct 18, 2023 | 9.200 | 9.200 | 8.420 | 8.600 | 613,210 | -0.61(-6.62%) |
Oct 17, 2023 | 8.860 | 9.760 | 8.860 | 9.210 | 532,747 | +0.18(+1.99%) |
Oct 16, 2023 | 8.800 | 9.330 | 8.800 | 9.030 | 517,655 | +0.34(+3.91%) |
Oct 13, 2023 | 9.280 | 9.340 | 8.590 | 8.690 | 476,329 | -0.50(-5.44%) |
Oct 12, 2023 | 9.110 | 9.300 | 8.580 | 9.190 | 328,884 | +0.42(+4.79%) |
Oct 11, 2023 | 9.090 | 9.640 | 8.552 | 8.770 | 425,331 | -0.30(-3.31%) |
Oct 10, 2023 | 10.02 | 11.20 | 8.769 | 9.070 | 1,266,354 | -0.89(-8.94%) |
Oct 09, 2023 | 8.550 | 10.05 | 8.490 | 9.960 | 514,556 | +1.29(+14.88%) |
Oct 06, 2023 | 8.290 | 8.760 | 8.140 | 8.670 | 453,030 | +0.17(+2.00%) |
Oct 05, 2023 | 8.790 | 8.990 | 8.240 | 8.500 | 568,230 | -0.44(-4.92%) |
Oct 04, 2023 | 8.920 | 9.230 | 8.790 | 8.940 | 262,647 | -0.02(-0.22%) |
Oct 03, 2023 | 9.030 | 9.290 | 8.280 | 8.960 | 713,356 | -0.08(-0.88%) |