Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 10.29 | 10.43 | 10.02 | 10.41 | 793,194 | +0.02(+0.19%) |
Jun 10, 2024 | 10.83 | 10.93 | 8.540 | 10.39 | 2,660,008 | -0.93(-8.22%) |
Jun 07, 2024 | 10.68 | 11.33 | 10.57 | 11.32 | 419,581 | +0.50(+4.62%) |
Jun 06, 2024 | 11.08 | 11.10 | 10.74 | 10.82 | 266,485 | -0.28(-2.52%) |
Jun 05, 2024 | 10.69 | 11.12 | 10.52 | 11.10 | 284,683 | +0.44(+4.13%) |
Jun 04, 2024 | 10.94 | 11.03 | 10.54 | 10.66 | 369,170 | -0.34(-3.09%) |
Jun 03, 2024 | 11.91 | 11.93 | 10.95 | 11.00 | 434,469 | -0.78(-6.62%) |
May 31, 2024 | 11.85 | 12.18 | 11.72 | 11.78 | 558,196 | -0.06(-0.51%) |
May 30, 2024 | 11.79 | 11.99 | 11.79 | 11.84 | 199,359 | +0.11(+0.94%) |
May 29, 2024 | 12.00 | 12.01 | 11.69 | 11.73 | 206,713 | -0.47(-3.85%) |
May 28, 2024 | 11.93 | 12.37 | 11.88 | 12.20 | 503,175 | +0.45(+3.83%) |
May 24, 2024 | 11.93 | 11.93 | 11.69 | 11.75 | 475,903 | +0.03(+0.26%) |
May 23, 2024 | 12.17 | 12.17 | 11.55 | 11.72 | 315,045 | -0.38(-3.14%) |
May 22, 2024 | 12.08 | 12.24 | 11.94 | 12.10 | 239,939 | +0.10(+0.83%) |
May 21, 2024 | 12.20 | 12.28 | 11.87 | 12.00 | 279,947 | -0.27(-2.20%) |
May 20, 2024 | 12.34 | 12.45 | 12.25 | 12.27 | 257,967 | -0.08(-0.65%) |
May 17, 2024 | 12.31 | 12.53 | 12.23 | 12.35 | 204,217 | +0.08(+0.65%) |
May 16, 2024 | 12.34 | 12.45 | 12.18 | 12.27 | 316,524 | -0.06(-0.49%) |
May 15, 2024 | 12.24 | 12.44 | 11.83 | 12.33 | 405,449 | +0.29(+2.41%) |
May 14, 2024 | 11.28 | 12.06 | 11.10 | 12.04 | 512,526 | +0.97(+8.76%) |
May 13, 2024 | 11.03 | 11.27 | 11.00 | 11.07 | 330,497 | +0.20(+1.84%) |
May 10, 2024 | 11.61 | 11.62 | 10.83 | 10.87 | 354,436 | -0.65(-5.64%) |
May 09, 2024 | 11.43 | 11.62 | 11.28 | 11.52 | 416,224 | +0.10(+0.88%) |
May 08, 2024 | 11.26 | 11.75 | 11.18 | 11.42 | 587,087 | +0.06(+0.53%) |
May 07, 2024 | 12.11 | 12.22 | 11.18 | 11.36 | 691,836 | -1.20(-9.55%) |
May 06, 2024 | 12.50 | 12.58 | 12.28 | 12.56 | 307,072 | +0.22(+1.78%) |
May 03, 2024 | 12.48 | 12.66 | 12.17 | 12.34 | 253,334 | +0.07(+0.57%) |
May 02, 2024 | 12.04 | 12.34 | 11.94 | 12.27 | 238,790 | +0.41(+3.46%) |
May 01, 2024 | 12.20 | 12.33 | 11.84 | 11.86 | 275,689 | -0.33(-2.71%) |
Apr 30, 2024 | 12.52 | 12.66 | 12.18 | 12.19 | 278,685 | -0.41(-3.25%) |
Apr 29, 2024 | 12.34 | 12.62 | 12.26 | 12.60 | 353,470 | +0.38(+3.11%) |
Apr 26, 2024 | 12.15 | 12.34 | 12.08 | 12.22 | 310,120 | +0.09(+0.74%) |
Apr 25, 2024 | 12.15 | 12.24 | 11.84 | 12.13 | 429,191 | -0.16(-1.30%) |
Apr 24, 2024 | 12.11 | 12.39 | 11.92 | 12.29 | 487,609 | +0.23(+1.91%) |
Apr 23, 2024 | 11.25 | 12.09 | 11.25 | 12.06 | 577,547 | +0.75(+6.63%) |
Apr 22, 2024 | 11.66 | 11.77 | 11.09 | 11.31 | 460,626 | -0.32(-2.75%) |
Apr 19, 2024 | 12.21 | 12.47 | 11.57 | 11.63 | 578,613 | -0.67(-5.45%) |
Apr 18, 2024 | 12.26 | 12.46 | 12.23 | 12.30 | 303,963 | +0.08(+0.65%) |
Apr 17, 2024 | 12.33 | 12.60 | 12.21 | 12.22 | 510,611 | -0.02(-0.16%) |
Apr 16, 2024 | 12.45 | 12.57 | 12.20 | 12.24 | 396,354 | -0.33(-2.63%) |
Apr 15, 2024 | 12.48 | 12.70 | 12.34 | 12.57 | 488,668 | +0.05(+0.40%) |
Apr 12, 2024 | 12.46 | 12.64 | 12.29 | 12.52 | 517,063 | -0.05(-0.40%) |
Apr 11, 2024 | 12.28 | 12.73 | 12.20 | 12.57 | 443,330 | +0.48(+3.97%) |
Apr 10, 2024 | 12.08 | 12.29 | 11.76 | 12.09 | 848,620 | -0.38(-3.01%) |
Apr 09, 2024 | 12.24 | 12.56 | 12.03 | 12.47 | 585,127 | +0.03(+0.24%) |
Apr 08, 2024 | 11.99 | 12.60 | 11.93 | 12.44 | 523,795 | +0.53(+4.48%) |
Apr 05, 2024 | 11.67 | 12.02 | 11.67 | 11.90 | 595,436 | +0.21(+1.78%) |
Apr 04, 2024 | 11.82 | 12.04 | 11.65 | 11.69 | 706,028 | -0.01(-0.08%) |
Apr 03, 2024 | 11.43 | 11.73 | 11.43 | 11.70 | 393,259 | +0.18(+1.54%) |
Apr 02, 2024 | 11.77 | 11.96 | 11.37 | 11.53 | 684,603 | -0.44(-3.72%) |
Apr 01, 2024 | 12.01 | 12.18 | 11.90 | 11.97 | 762,809 | -0.07(-0.57%) |
Mar 28, 2024 | 11.65 | 12.05 | 11.97 | 12.04 | 581,081 | +0.40(+3.40%) |
Mar 27, 2024 | 11.18 | 11.67 | 11.18 | 11.65 | 607,029 | +0.56(+5.08%) |
Mar 26, 2024 | 11.41 | 11.51 | 11.08 | 11.08 | 784,533 | -0.24(-2.10%) |
Mar 25, 2024 | 11.95 | 11.98 | 11.19 | 11.32 | 845,796 | -0.58(-4.90%) |
Mar 22, 2024 | 11.92 | 12.16 | 11.74 | 11.90 | 640,967 | -0.03(-0.25%) |
Mar 21, 2024 | 12.17 | 12.51 | 11.79 | 11.93 | 1,137,638 | -0.16(-1.31%) |
Mar 20, 2024 | 12.07 | 12.14 | 11.53 | 12.09 | 2,095,118 | +0.23(+1.92%) |
Mar 19, 2024 | 11.43 | 12.35 | 11.27 | 11.86 | 2,883,402 | +0.37(+3.18%) |
Mar 18, 2024 | 12.37 | 12.58 | 11.13 | 11.50 | 2,618,237 | -0.88(-7.11%) |
Mar 15, 2024 | 12.30 | 12.51 | 12.09 | 12.38 | 1,271,090 | +0.00(+0.00%) |
Mar 14, 2024 | 12.87 | 13.11 | 12.31 | 12.38 | 746,396 | -0.63(-4.86%) |
Mar 13, 2024 | 13.07 | 13.33 | 12.72 | 13.01 | 567,134 | -0.10(-0.75%) |
Mar 12, 2024 | 13.43 | 13.51 | 12.97 | 13.11 | 727,025 | -0.43(-3.14%) |
Mar 11, 2024 | 13.91 | 14.50 | 13.40 | 13.53 | 705,244 | -0.43(-3.05%) |
Mar 08, 2024 | 14.34 | 14.52 | 13.79 | 13.96 | 1,004,711 | -0.37(-2.55%) |
Mar 07, 2024 | 17.25 | 17.25 | 12.94 | 14.32 | 2,520,998 | -6.48(-31.13%) |
Mar 06, 2024 | 20.55 | 20.81 | 20.43 | 20.80 | 272,781 | +0.52(+2.58%) |
Mar 05, 2024 | 20.36 | 20.61 | 20.20 | 20.28 | 156,478 | -0.30(-1.44%) |
Mar 04, 2024 | 21.33 | 21.40 | 20.55 | 20.57 | 219,603 | -0.78(-3.66%) |
Mar 01, 2024 | 21.11 | 21.52 | 20.78 | 21.35 | 185,819 | +0.30(+1.41%) |
Feb 29, 2024 | 21.29 | 21.61 | 20.97 | 21.06 | 296,873 | +0.11(+0.52%) |
Feb 28, 2024 | 20.98 | 21.26 | 20.95 | 20.95 | 124,860 | -0.23(-1.07%) |
Feb 27, 2024 | 21.10 | 21.26 | 20.97 | 21.17 | 144,478 | +0.22(+1.04%) |
Feb 26, 2024 | 20.90 | 21.22 | 20.87 | 20.96 | 198,283 | -0.01(-0.05%) |
Feb 23, 2024 | 20.94 | 21.13 | 20.67 | 20.97 | 158,034 | -0.01(-0.05%) |
Feb 22, 2024 | 21.74 | 21.75 | 20.93 | 20.98 | 553,479 | -0.73(-3.37%) |
Feb 21, 2024 | 21.83 | 21.95 | 21.63 | 21.71 | 186,407 | -0.23(-1.04%) |
Feb 20, 2024 | 21.38 | 21.95 | 21.38 | 21.94 | 204,351 | +0.26(+1.19%) |
Feb 16, 2024 | 21.57 | 21.81 | 21.52 | 21.68 | 237,217 | -0.05(-0.23%) |
Feb 15, 2024 | 21.13 | 21.74 | 21.00 | 21.73 | 278,243 | +0.77(+3.68%) |
Feb 14, 2024 | 20.58 | 21.00 | 20.44 | 20.96 | 219,882 | +0.76(+3.77%) |
Feb 13, 2024 | 20.82 | 21.04 | 19.68 | 20.20 | 397,558 | -1.37(-6.37%) |
Feb 12, 2024 | 20.81 | 21.62 | 20.81 | 21.57 | 346,622 | +0.77(+3.71%) |
Feb 09, 2024 | 20.71 | 21.04 | 20.65 | 20.80 | 440,893 | +0.10(+0.48%) |
Feb 08, 2024 | 20.46 | 20.87 | 20.38 | 20.70 | 146,626 | +0.26(+1.26%) |
Feb 07, 2024 | 20.82 | 20.82 | 20.35 | 20.44 | 219,084 | -0.36(-1.71%) |
Feb 06, 2024 | 20.44 | 21.05 | 20.44 | 20.80 | 175,868 | +0.26(+1.25%) |
Feb 05, 2024 | 20.47 | 20.70 | 20.10 | 20.54 | 221,814 | -0.25(-1.19%) |
Feb 02, 2024 | 20.89 | 21.10 | 20.78 | 20.79 | 188,240 | -0.43(-2.00%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.61 | 21.21 | 279,482 | +0.69(+3.37%) |
Jan 31, 2024 | 21.32 | 21.49 | 20.51 | 20.52 | 478,512 | -0.79(-3.71%) |
Jan 30, 2024 | 21.29 | 21.50 | 21.24 | 21.31 | 256,499 | -0.01(-0.05%) |
Jan 29, 2024 | 20.99 | 21.40 | 20.70 | 21.32 | 156,504 | +0.29(+1.36%) |
Jan 26, 2024 | 21.06 | 21.18 | 20.92 | 21.04 | 191,705 | +0.08(+0.38%) |
Jan 25, 2024 | 21.13 | 21.22 | 20.82 | 20.96 | 135,810 | +0.16(+0.76%) |
Jan 24, 2024 | 21.69 | 21.69 | 20.73 | 20.80 | 179,067 | -0.53(-2.50%) |
Jan 23, 2024 | 21.42 | 21.61 | 21.22 | 21.33 | 240,340 | +0.20(+0.94%) |
Jan 22, 2024 | 20.87 | 21.24 | 20.87 | 21.14 | 315,899 | +0.51(+2.49%) |
Jan 19, 2024 | 20.57 | 20.63 | 20.26 | 20.62 | 169,284 | +0.17(+0.82%) |
Jan 18, 2024 | 20.27 | 20.47 | 19.98 | 20.45 | 258,442 | +0.39(+1.92%) |
Jan 17, 2024 | 19.92 | 20.09 | 19.86 | 20.07 | 359,511 | -0.06(-0.29%) |
Jan 16, 2024 | 20.05 | 20.23 | 19.88 | 20.13 | 435,988 | -0.13(-0.63%) |
Jan 12, 2024 | 20.59 | 20.70 | 20.12 | 20.26 | 190,768 | -0.01(-0.05%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.08 | 20.27 | 280,171 | -0.12(-0.58%) |
Jan 10, 2024 | 20.65 | 20.83 | 20.34 | 20.38 | 303,566 | -0.25(-1.19%) |
Jan 09, 2024 | 20.66 | 20.75 | 20.45 | 20.63 | 224,215 | -0.34(-1.64%) |
Jan 08, 2024 | 20.58 | 21.20 | 20.56 | 20.97 | 275,810 | +0.37(+1.81%) |
Jan 05, 2024 | 20.29 | 20.84 | 20.23 | 20.60 | 260,666 | +0.13(+0.62%) |
Jan 04, 2024 | 20.72 | 20.79 | 20.30 | 20.47 | 303,718 | -0.19(-0.90%) |
Jan 03, 2024 | 21.63 | 21.63 | 20.39 | 20.66 | 329,689 | -1.24(-5.65%) |
Jan 02, 2024 | 22.09 | 22.33 | 21.78 | 21.90 | 297,125 | -0.42(-1.89%) |
Dec 29, 2023 | 22.49 | 22.65 | 22.32 | 22.32 | 269,789 | -0.26(-1.13%) |
Dec 28, 2023 | 22.55 | 22.67 | 22.48 | 22.57 | 311,307 | -0.11(-0.48%) |
Dec 27, 2023 | 22.79 | 22.99 | 22.56 | 22.68 | 241,591 | -0.03(-0.13%) |
Dec 26, 2023 | 22.27 | 22.80 | 22.20 | 22.71 | 269,392 | +0.60(+2.71%) |
Dec 22, 2023 | 22.14 | 22.43 | 22.08 | 22.11 | 270,863 | +0.17(+0.76%) |
Dec 21, 2023 | 21.70 | 22.04 | 21.55 | 21.95 | 353,578 | +0.38(+1.78%) |
Dec 20, 2023 | 21.82 | 22.31 | 21.53 | 21.56 | 268,893 | -0.43(-1.96%) |
Dec 19, 2023 | 21.75 | 22.13 | 21.69 | 21.99 | 279,674 | +0.35(+1.63%) |
Dec 18, 2023 | 21.99 | 21.99 | 21.41 | 21.64 | 294,724 | -0.24(-1.08%) |
Dec 15, 2023 | 22.29 | 22.29 | 21.65 | 21.88 | 1,282,009 | -0.31(-1.42%) |
Dec 14, 2023 | 21.92 | 22.55 | 21.66 | 22.19 | 439,378 | +0.73(+3.39%) |
Dec 13, 2023 | 20.79 | 21.46 | 20.63 | 21.46 | 649,402 | +0.54(+2.58%) |
Dec 12, 2023 | 20.73 | 21.22 | 20.64 | 20.92 | 403,014 | +0.08(+0.38%) |
Dec 11, 2023 | 21.21 | 21.71 | 20.63 | 20.85 | 614,251 | -0.28(-1.35%) |
Dec 08, 2023 | 21.18 | 21.64 | 20.91 | 21.13 | 820,693 | -0.60(-2.76%) |
Dec 07, 2023 | 21.49 | 21.94 | 20.09 | 21.73 | 999,342 | -2.22(-9.27%) |
Dec 06, 2023 | 24.21 | 24.69 | 23.92 | 23.95 | 314,692 | +0.02(+0.08%) |
Dec 05, 2023 | 24.60 | 24.74 | 23.86 | 23.93 | 424,474 | -0.86(-3.48%) |
Dec 04, 2023 | 23.82 | 24.88 | 23.82 | 24.79 | 291,618 | +0.85(+3.57%) |
Dec 01, 2023 | 23.19 | 24.01 | 22.96 | 23.94 | 303,438 | +0.64(+2.74%) |
Nov 30, 2023 | 23.51 | 23.57 | 23.08 | 23.30 | 259,298 | -0.09(-0.38%) |
Nov 29, 2023 | 23.55 | 23.93 | 23.27 | 23.39 | 184,053 | +0.09(+0.38%) |
Nov 28, 2023 | 23.29 | 23.71 | 23.19 | 23.30 | 144,855 | -0.14(-0.59%) |
Nov 27, 2023 | 23.34 | 23.63 | 23.05 | 23.44 | 161,027 | -0.02(-0.08%) |
Nov 24, 2023 | 23.16 | 23.57 | 23.11 | 23.46 | 50,133 | +0.27(+1.14%) |
Nov 22, 2023 | 23.20 | 23.41 | 23.06 | 23.19 | 141,018 | +0.16(+0.68%) |
Nov 21, 2023 | 23.53 | 23.53 | 23.03 | 23.04 | 99,336 | -0.60(-2.53%) |
Nov 20, 2023 | 23.44 | 23.71 | 23.21 | 23.63 | 146,797 | +0.18(+0.75%) |
Nov 17, 2023 | 23.64 | 23.79 | 23.36 | 23.46 | 159,206 | +0.06(+0.25%) |
Nov 16, 2023 | 23.57 | 23.63 | 23.14 | 23.40 | 131,922 | -0.21(-0.87%) |
Nov 15, 2023 | 23.72 | 24.27 | 23.53 | 23.60 | 261,128 | -0.07(-0.29%) |
Nov 14, 2023 | 23.05 | 23.76 | 23.05 | 23.67 | 248,353 | +1.35(+6.02%) |
Nov 13, 2023 | 22.50 | 22.71 | 22.30 | 22.33 | 159,807 | -0.33(-1.47%) |
Nov 10, 2023 | 22.43 | 22.80 | 22.17 | 22.66 | 195,813 | +0.49(+2.21%) |
Nov 09, 2023 | 23.27 | 23.27 | 22.03 | 22.17 | 253,666 | -0.87(-3.79%) |
Nov 08, 2023 | 23.49 | 23.69 | 23.03 | 23.04 | 222,497 | -0.35(-1.51%) |
Nov 07, 2023 | 23.55 | 23.64 | 23.18 | 23.40 | 220,040 | -0.26(-1.08%) |
Nov 06, 2023 | 23.58 | 23.79 | 23.42 | 23.65 | 195,912 | -0.01(-0.04%) |
Nov 03, 2023 | 23.64 | 23.95 | 23.55 | 23.66 | 329,815 | +0.59(+2.55%) |
Nov 02, 2023 | 23.08 | 23.30 | 22.76 | 23.07 | 174,870 | +0.30(+1.34%) |
Nov 01, 2023 | 22.52 | 22.88 | 22.25 | 22.77 | 251,828 | +0.31(+1.40%) |
Oct 31, 2023 | 22.35 | 22.56 | 22.33 | 22.46 | 290,160 | +0.12(+0.53%) |
Oct 30, 2023 | 22.59 | 22.59 | 22.07 | 22.34 | 237,326 | +0.04(+0.18%) |
Oct 27, 2023 | 22.67 | 22.67 | 22.17 | 22.30 | 297,331 | -0.35(-1.56%) |
Oct 26, 2023 | 22.41 | 22.84 | 22.41 | 22.65 | 171,173 | +0.28(+1.27%) |
Oct 25, 2023 | 22.54 | 22.66 | 22.18 | 22.37 | 230,669 | -0.45(-1.98%) |
Oct 24, 2023 | 23.00 | 23.14 | 22.79 | 22.82 | 312,727 | -0.04(-0.17%) |
Oct 23, 2023 | 22.97 | 23.20 | 22.82 | 22.86 | 627,760 | -0.27(-1.19%) |
Oct 20, 2023 | 23.46 | 23.46 | 23.11 | 23.13 | 335,074 | -0.20(-0.84%) |
Oct 19, 2023 | 23.99 | 24.05 | 23.18 | 23.33 | 485,547 | -0.73(-3.02%) |
Oct 18, 2023 | 24.47 | 24.57 | 24.04 | 24.06 | 249,440 | -0.68(-2.74%) |
Oct 17, 2023 | 24.82 | 25.31 | 24.72 | 24.73 | 370,366 | -0.31(-1.25%) |
Oct 16, 2023 | 24.66 | 25.55 | 24.55 | 25.05 | 596,426 | +0.63(+2.57%) |
Oct 13, 2023 | 24.49 | 24.49 | 24.01 | 24.42 | 469,722 | +0.09(+0.36%) |
Oct 12, 2023 | 24.61 | 24.68 | 24.15 | 24.33 | 316,716 | -0.18(-0.72%) |
Oct 11, 2023 | 24.47 | 24.65 | 24.15 | 24.51 | 275,959 | +0.15(+0.60%) |
Oct 10, 2023 | 23.85 | 24.66 | 23.84 | 24.36 | 517,857 | +0.66(+2.80%) |
Oct 09, 2023 | 22.74 | 23.92 | 22.49 | 23.70 | 472,101 | +0.78(+3.41%) |
Oct 06, 2023 | 22.61 | 23.19 | 22.44 | 22.92 | 462,912 | +0.21(+0.95%) |
Oct 05, 2023 | 22.63 | 22.90 | 22.32 | 22.70 | 700,753 | -0.03(-0.13%) |
Oct 04, 2023 | 22.47 | 22.77 | 22.30 | 22.73 | 239,150 | +0.28(+1.26%) |
Oct 03, 2023 | 22.84 | 22.93 | 22.42 | 22.45 | 532,795 | -0.49(-2.13%) |