Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 11.52 | 11.77 | 11.41 | 11.64 | 388,514 | +0.22(+1.93%) |
May 23, 2024 | 12.23 | 12.25 | 11.40 | 11.42 | 553,488 | -0.72(-5.93%) |
May 22, 2024 | 11.51 | 12.42 | 11.48 | 12.14 | 871,957 | +0.65(+5.66%) |
May 21, 2024 | 11.36 | 11.55 | 11.26 | 11.49 | 448,193 | -0.12(-1.03%) |
May 20, 2024 | 11.45 | 11.83 | 11.40 | 11.61 | 611,369 | +0.24(+2.11%) |
May 17, 2024 | 11.54 | 11.59 | 11.19 | 11.37 | 378,905 | -0.17(-1.47%) |
May 16, 2024 | 11.45 | 11.82 | 11.35 | 11.54 | 501,479 | +0.19(+1.67%) |
May 15, 2024 | 11.88 | 11.94 | 11.15 | 11.35 | 944,941 | -0.27(-2.32%) |
May 14, 2024 | 11.77 | 12.14 | 11.60 | 11.62 | 877,646 | +0.00(+0.00%) |
May 13, 2024 | 11.22 | 11.88 | 11.22 | 11.62 | 548,390 | +0.48(+4.31%) |
May 10, 2024 | 11.57 | 11.59 | 11.05 | 11.14 | 555,815 | -0.30(-2.62%) |
May 09, 2024 | 11.27 | 11.44 | 11.07 | 11.44 | 473,247 | +0.19(+1.69%) |
May 08, 2024 | 11.23 | 11.80 | 11.05 | 11.25 | 1,254,554 | -0.23(-2.00%) |
May 07, 2024 | 11.65 | 11.81 | 11.41 | 11.48 | 1,124,902 | -0.17(-1.46%) |
May 06, 2024 | 11.80 | 11.94 | 11.63 | 11.65 | 595,434 | +0.01(+0.09%) |
May 03, 2024 | 11.97 | 12.29 | 11.60 | 11.64 | 522,853 | -0.12(-1.02%) |
May 02, 2024 | 12.03 | 12.05 | 11.53 | 11.76 | 602,311 | +0.03(+0.26%) |
May 01, 2024 | 11.79 | 12.28 | 11.56 | 11.73 | 881,696 | -0.25(-2.09%) |
Apr 30, 2024 | 11.92 | 12.46 | 11.87 | 11.98 | 881,052 | -0.12(-0.99%) |
Apr 29, 2024 | 11.50 | 12.15 | 11.39 | 12.10 | 671,781 | +0.63(+5.49%) |
Apr 26, 2024 | 11.37 | 11.83 | 11.28 | 11.47 | 936,422 | +0.17(+1.50%) |
Apr 25, 2024 | 11.13 | 11.36 | 10.82 | 11.30 | 682,345 | +0.16(+1.44%) |
Apr 24, 2024 | 10.72 | 11.17 | 10.72 | 11.14 | 819,290 | +0.58(+5.49%) |
Apr 23, 2024 | 10.60 | 10.89 | 10.51 | 10.56 | 633,940 | -0.03(-0.28%) |
Apr 22, 2024 | 10.44 | 10.75 | 10.19 | 10.59 | 914,222 | +0.23(+2.22%) |
Apr 19, 2024 | 10.81 | 10.86 | 10.27 | 10.36 | 1,159,439 | -0.46(-4.25%) |
Apr 18, 2024 | 11.11 | 11.19 | 10.73 | 10.82 | 919,959 | -0.33(-2.96%) |
Apr 17, 2024 | 11.50 | 11.62 | 11.14 | 11.15 | 807,262 | -0.44(-3.80%) |
Apr 16, 2024 | 11.50 | 11.77 | 11.21 | 11.59 | 828,001 | +0.04(+0.35%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.25 | 11.55 | 1,191,924 | -0.15(-1.28%) |
Apr 12, 2024 | 11.65 | 11.90 | 11.32 | 11.70 | 845,104 | -0.13(-1.10%) |
Apr 11, 2024 | 11.67 | 12.32 | 11.55 | 11.83 | 1,117,100 | +0.30(+2.60%) |
Apr 10, 2024 | 11.40 | 12.74 | 11.32 | 11.53 | 2,237,163 | -0.25(-2.12%) |
Apr 09, 2024 | 11.78 | 12.06 | 11.55 | 11.78 | 1,378,263 | +0.15(+1.29%) |
Apr 08, 2024 | 11.50 | 11.72 | 11.38 | 11.63 | 695,380 | +0.29(+2.56%) |
Apr 05, 2024 | 11.53 | 11.62 | 11.29 | 11.34 | 674,926 | -0.17(-1.48%) |
Apr 04, 2024 | 11.80 | 12.04 | 11.43 | 11.51 | 863,070 | -0.09(-0.78%) |
Apr 03, 2024 | 11.70 | 11.95 | 11.53 | 11.60 | 762,468 | -0.29(-2.44%) |
Apr 02, 2024 | 12.27 | 12.27 | 11.78 | 11.89 | 968,546 | -0.46(-3.72%) |
Apr 01, 2024 | 12.40 | 12.64 | 12.14 | 12.35 | 802,304 | -0.05(-0.40%) |
Mar 28, 2024 | 12.36 | 12.41 | 12.39 | 12.40 | 997,598 | -0.06(-0.48%) |
Mar 27, 2024 | 11.21 | 12.59 | 11.20 | 12.46 | 1,951,084 | +1.29(+11.55%) |
Mar 26, 2024 | 11.12 | 12.07 | 11.04 | 11.17 | 1,930,866 | -0.20(-1.76%) |
Mar 25, 2024 | 11.67 | 13.17 | 10.54 | 11.37 | 8,391,526 | -3.29(-22.44%) |
Mar 22, 2024 | 14.80 | 14.81 | 14.52 | 14.66 | 1,064,303 | -0.21(-1.41%) |
Mar 21, 2024 | 15.33 | 15.45 | 14.87 | 14.87 | 1,100,769 | -0.11(-0.73%) |
Mar 20, 2024 | 14.39 | 15.20 | 14.23 | 14.98 | 776,435 | +0.62(+4.32%) |
Mar 19, 2024 | 14.32 | 14.62 | 13.87 | 14.36 | 995,812 | -0.16(-1.10%) |
Mar 18, 2024 | 14.43 | 14.58 | 14.17 | 14.52 | 1,714,787 | +0.30(+2.11%) |
Mar 15, 2024 | 14.30 | 14.51 | 14.15 | 14.22 | 1,031,911 | -0.28(-1.93%) |
Mar 14, 2024 | 15.27 | 15.27 | 14.32 | 14.50 | 1,057,541 | -0.64(-4.23%) |
Mar 13, 2024 | 15.50 | 15.82 | 15.07 | 15.14 | 600,769 | -0.55(-3.51%) |
Mar 12, 2024 | 16.40 | 16.45 | 15.17 | 15.69 | 1,051,218 | -0.53(-3.27%) |
Mar 11, 2024 | 16.20 | 16.60 | 16.00 | 16.22 | 665,881 | -0.03(-0.18%) |
Mar 08, 2024 | 17.53 | 17.61 | 16.24 | 16.25 | 887,882 | -0.96(-5.58%) |
Mar 07, 2024 | 16.88 | 17.38 | 16.54 | 17.21 | 887,598 | +0.46(+2.75%) |
Mar 06, 2024 | 16.95 | 17.03 | 16.29 | 16.75 | 705,335 | +0.17(+1.03%) |
Mar 05, 2024 | 16.40 | 16.88 | 16.19 | 16.58 | 733,160 | -0.15(-0.90%) |
Mar 04, 2024 | 17.74 | 17.83 | 16.60 | 16.73 | 1,047,824 | -0.93(-5.27%) |
Mar 01, 2024 | 16.54 | 18.63 | 16.29 | 17.66 | 1,990,336 | +1.39(+8.54%) |
Feb 29, 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 1,516,098 | +0.34(+2.13%) |
Feb 28, 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 596,340 | -0.61(-3.69%) |
Feb 27, 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 761,142 | +0.36(+2.22%) |
Feb 26, 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 677,338 | +0.32(+2.02%) |
Feb 23, 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 847,000 | -0.24(-1.49%) |
Feb 22, 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 2,294,702 | -1.00(-5.85%) |
Feb 21, 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 1,843,862 | +0.15(+0.88%) |
Feb 20, 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 1,205,966 | -0.74(-4.18%) |
Feb 16, 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 1,100,516 | -0.46(-2.53%) |
Feb 15, 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 1,381,188 | -0.63(-3.35%) |
Feb 14, 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 1,571,941 | +1.76(+10.34%) |
Feb 13, 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 1,430,750 | -1.09(-5.99%) |
Feb 12, 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 1,658,031 | +0.89(+5.20%) |
Feb 09, 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 1,693,559 | +0.38(+2.26%) |
Feb 08, 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 2,198,851 | +1.47(+9.57%) |
Feb 07, 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 1,234,014 | +0.33(+2.20%) |
Feb 06, 2024 | 14.86 | 15.05 | 14.56 | 15.03 | 866,366 | +0.33(+2.24%) |
Feb 05, 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 1,009,671 | -0.36(-2.39%) |
Feb 02, 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 1,142,910 | -0.04(-0.26%) |
Feb 01, 2024 | 15.10 | 15.14 | 14.63 | 15.10 | 1,467,494 | +0.25(+1.68%) |
Jan 31, 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 1,916,134 | -0.95(-6.01%) |
Jan 30, 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 1,508,358 | -0.39(-2.41%) |
Jan 29, 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 1,108,622 | +0.43(+2.73%) |
Jan 26, 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 1,623,292 | -0.59(-3.61%) |
Jan 25, 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 1,750,018 | -0.58(-3.45%) |
Jan 24, 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 3,147,958 | +0.18(+1.10%) |
Jan 23, 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 1,695,941 | +0.36(+2.20%) |
Jan 22, 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 2,052,389 | -0.21(-1.27%) |
Jan 19, 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 2,979,566 | -0.52(-3.04%) |
Jan 18, 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 1,403,485 | -0.02(-0.12%) |
Jan 17, 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 1,347,712 | -0.15(-0.87%) |
Jan 16, 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 1,854,957 | -0.18(-1.03%) |
Jan 12, 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 2,528,067 | -0.76(-4.17%) |
Jan 11, 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 3,961,511 | -0.36(-1.94%) |
Jan 10, 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 9,411,002 | -3.76(-16.82%) |
Jan 09, 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 3,818,680 | +0.34(+1.54%) |
Jan 08, 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 2,089,599 | -0.48(-2.13%) |
Jan 05, 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 930,527 | -0.08(-0.35%) |
Jan 04, 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 1,100,637 | -0.50(-2.17%) |
Jan 03, 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 2,503,587 | -1.88(-7.54%) |
Jan 02, 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 1,262,929 | -1.58(-5.96%) |
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 1,235,055 | -1.35(-4.84%) |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 617,492 | -1.02(-3.51%) |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.89 | 607,129 | -0.41(-1.42%) |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 606,107 | +1.11(+3.94%) |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 448,724 | -0.13(-0.46%) |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 698,325 | +1.05(+3.85%) |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 1,103,017 | -1.05(-3.71%) |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 709,208 | +0.40(+1.43%) |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 1,077,916 | +0.29(+1.05%) |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 1,640,869 | -2.25(-7.53%) |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 2,195,713 | +3.02(+11.24%) |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 881,211 | +1.63(+6.46%) |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 729,833 | -0.52(-2.02%) |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 1,068,510 | -0.13(-0.50%) |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 796,697 | +1.17(+4.73%) |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 521,636 | +0.49(+2.02%) |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 749,981 | -0.61(-2.46%) |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 901,842 | +0.15(+0.61%) |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 1,074,380 | +0.61(+2.53%) |
Dec 01, 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 1,071,563 | +1.12(+4.88%) |
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 1,151,810 | -0.03(-0.13%) |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 1,160,271 | -0.17(-0.73%) |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 1,368,408 | -0.68(-2.85%) |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 643,672 | -1.02(-4.10%) |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 360,381 | -0.62(-2.43%) |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 482,796 | +0.07(+0.28%) |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 563,084 | -0.57(-2.19%) |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 818,806 | +0.76(+3.01%) |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 679,023 | -0.19(-0.75%) |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 689,477 | -0.66(-2.53%) |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 1,824,893 | +0.15(+0.58%) |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 1,317,114 | +2.52(+10.77%) |
Nov 13, 2023 | 24.11 | 24.20 | 23.25 | 23.40 | 716,634 | -1.10(-4.49%) |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 839,713 | +1.32(+5.69%) |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 565,529 | -0.56(-2.36%) |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 576,280 | -0.21(-0.88%) |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 745,145 | +0.88(+3.81%) |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 1,111,630 | -1.43(-5.84%) |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 1,138,429 | -0.23(-0.93%) |
Nov 02, 2023 | 24.56 | 25.62 | 23.77 | 24.73 | 1,296,164 | +0.97(+4.08%) |
Nov 01, 2023 | 23.56 | 24.46 | 23.10 | 23.76 | 1,265,929 | +0.20(+0.85%) |
Oct 31, 2023 | 23.94 | 24.35 | 22.90 | 23.56 | 1,460,238 | -0.34(-1.42%) |
Oct 30, 2023 | 28.07 | 28.36 | 21.57 | 23.90 | 6,152,794 | -5.89(-19.77%) |
Oct 27, 2023 | 31.68 | 32.23 | 29.36 | 29.79 | 856,963 | -1.89(-5.97%) |
Oct 26, 2023 | 31.40 | 32.39 | 30.73 | 31.68 | 549,261 | +0.54(+1.73%) |
Oct 25, 2023 | 32.75 | 32.75 | 31.02 | 31.14 | 644,463 | -1.84(-5.58%) |
Oct 24, 2023 | 31.93 | 33.20 | 31.42 | 32.98 | 622,876 | +1.59(+5.07%) |
Oct 23, 2023 | 31.00 | 32.20 | 30.54 | 31.39 | 842,714 | -0.21(-0.66%) |
Oct 20, 2023 | 31.70 | 32.97 | 31.31 | 31.60 | 1,225,099 | -0.09(-0.28%) |
Oct 19, 2023 | 33.05 | 33.08 | 31.14 | 31.69 | 1,718,902 | -1.32(-4.00%) |
Oct 18, 2023 | 35.92 | 36.40 | 32.33 | 33.01 | 2,454,314 | -3.65(-9.96%) |
Oct 17, 2023 | 36.38 | 37.35 | 35.15 | 36.66 | 1,558,366 | -0.65(-1.74%) |
Oct 16, 2023 | 38.80 | 38.95 | 37.05 | 37.31 | 1,410,779 | -1.43(-3.69%) |
Oct 13, 2023 | 40.05 | 40.21 | 38.21 | 38.74 | 1,085,662 | -1.32(-3.30%) |
Oct 12, 2023 | 41.18 | 41.67 | 39.19 | 40.06 | 894,382 | -0.11(-0.27%) |
Oct 11, 2023 | 40.20 | 41.64 | 38.73 | 40.17 | 1,403,033 | -0.02(-0.05%) |
Oct 10, 2023 | 37.45 | 42.74 | 37.22 | 40.19 | 1,770,292 | +3.03(+8.15%) |
Oct 09, 2023 | 37.73 | 38.16 | 35.02 | 37.16 | 1,824,838 | -1.48(-3.83%) |
Oct 06, 2023 | 38.75 | 39.88 | 35.36 | 38.64 | 6,647,796 | -5.57(-12.60%) |
Oct 05, 2023 | 45.01 | 45.99 | 44.02 | 44.21 | 1,254,414 | -0.93(-2.06%) |
Oct 04, 2023 | 43.38 | 45.45 | 43.38 | 45.14 | 654,310 | +1.96(+4.54%) |
Oct 03, 2023 | 46.05 | 46.17 | 42.77 | 43.18 | 1,066,677 | -3.58(-7.66%) |