Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 9.330 | 11.10 | 9.179 | 10.92 | 6,222,564 | +1.90(+21.06%) |
May 07, 2024 | 9.230 | 9.400 | 8.980 | 9.020 | 1,646,395 | -0.11(-1.20%) |
May 06, 2024 | 9.500 | 9.500 | 8.970 | 9.130 | 1,117,551 | -0.30(-3.18%) |
May 03, 2024 | 9.100 | 9.465 | 8.950 | 9.430 | 1,182,214 | +0.53(+5.96%) |
May 02, 2024 | 8.730 | 9.240 | 8.580 | 8.900 | 1,268,044 | +0.34(+3.97%) |
May 01, 2024 | 8.500 | 8.935 | 8.350 | 8.560 | 1,705,830 | +0.00(+0.00%) |
Apr 30, 2024 | 8.290 | 8.680 | 8.140 | 8.560 | 1,789,422 | +0.10(+1.18%) |
Apr 29, 2024 | 7.900 | 8.490 | 7.780 | 8.460 | 2,004,105 | +0.68(+8.67%) |
Apr 26, 2024 | 6.890 | 7.938 | 6.770 | 7.785 | 1,897,008 | +0.91(+13.15%) |
Apr 25, 2024 | 6.740 | 6.910 | 6.480 | 6.880 | 1,542,881 | +0.04(+0.58%) |
Apr 24, 2024 | 6.980 | 7.040 | 6.760 | 6.840 | 816,986 | -0.05(-0.73%) |
Apr 23, 2024 | 6.690 | 7.190 | 6.600 | 6.890 | 1,364,185 | +0.15(+2.23%) |
Apr 22, 2024 | 7.230 | 7.230 | 6.710 | 6.740 | 1,784,233 | -0.50(-6.91%) |
Apr 19, 2024 | 7.240 | 7.530 | 7.070 | 7.240 | 1,453,015 | -0.01(-0.14%) |
Apr 18, 2024 | 7.050 | 7.480 | 7.015 | 7.250 | 1,079,955 | +0.22(+3.13%) |
Apr 17, 2024 | 7.190 | 7.600 | 7.000 | 7.030 | 1,485,518 | -0.11(-1.54%) |
Apr 16, 2024 | 7.420 | 7.540 | 7.120 | 7.140 | 2,183,438 | -0.44(-5.74%) |
Apr 15, 2024 | 7.840 | 7.910 | 7.410 | 7.575 | 2,784,596 | -0.27(-3.50%) |
Apr 12, 2024 | 9.000 | 9.007 | 7.820 | 7.850 | 2,873,502 | -1.24(-13.59%) |
Apr 11, 2024 | 9.520 | 9.770 | 9.080 | 9.085 | 1,893,375 | -0.11(-1.25%) |
Apr 10, 2024 | 9.900 | 9.910 | 9.020 | 9.200 | 2,302,625 | -1.02(-9.98%) |
Apr 09, 2024 | 9.890 | 10.76 | 9.730 | 10.22 | 3,039,436 | +0.26(+2.61%) |
Apr 08, 2024 | 8.870 | 10.19 | 8.750 | 9.960 | 3,606,856 | +1.12(+12.67%) |
Apr 05, 2024 | 8.600 | 9.340 | 8.302 | 8.840 | 2,490,128 | +0.14(+1.61%) |
Apr 04, 2024 | 8.250 | 8.910 | 7.860 | 8.700 | 3,755,176 | +0.55(+6.75%) |
Apr 03, 2024 | 8.000 | 9.340 | 7.620 | 8.150 | 6,310,799 | +0.15(+1.88%) |
Apr 02, 2024 | 8.300 | 8.320 | 7.880 | 8.000 | 994,646 | -0.47(-5.55%) |
Apr 01, 2024 | 8.800 | 8.800 | 8.260 | 8.470 | 774,944 | -0.29(-3.31%) |
Mar 28, 2024 | 8.600 | 8.660 | 8.660 | 8.760 | 1,115,710 | +0.17(+1.98%) |
Mar 27, 2024 | 7.920 | 8.650 | 7.860 | 8.590 | 1,749,443 | +0.77(+9.85%) |
Mar 26, 2024 | 8.000 | 8.260 | 7.820 | 7.820 | 1,257,249 | -0.13(-1.64%) |
Mar 25, 2024 | 8.170 | 8.290 | 7.900 | 7.950 | 1,383,120 | -0.24(-2.93%) |
Mar 22, 2024 | 8.340 | 8.350 | 7.970 | 8.190 | 1,990,463 | -0.21(-2.50%) |
Mar 21, 2024 | 8.670 | 8.920 | 8.370 | 8.400 | 2,526,972 | -0.20(-2.33%) |
Mar 20, 2024 | 8.750 | 8.795 | 8.510 | 8.600 | 1,859,285 | -0.23(-2.60%) |
Mar 19, 2024 | 9.120 | 9.260 | 8.790 | 8.830 | 1,942,764 | -0.38(-4.13%) |
Mar 18, 2024 | 9.960 | 9.966 | 9.110 | 9.210 | 2,305,618 | -0.78(-7.81%) |
Mar 15, 2024 | 9.200 | 10.04 | 9.200 | 9.990 | 7,402,245 | +0.65(+6.96%) |
Mar 14, 2024 | 9.730 | 9.730 | 9.185 | 9.340 | 2,273,768 | -0.45(-4.60%) |
Mar 13, 2024 | 9.820 | 10.27 | 9.657 | 9.790 | 1,666,702 | -0.07(-0.71%) |
Mar 12, 2024 | 10.69 | 10.69 | 9.860 | 9.860 | 2,810,006 | -0.84(-7.85%) |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 1,866,661 | +0.28(+2.69%) |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 1,378,175 | +0.03(+0.29%) |
Mar 07, 2024 | 10.29 | 10.44 | 10.06 | 10.39 | 1,263,715 | +0.10(+0.97%) |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 1,485,147 | +0.09(+0.88%) |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 1,700,159 | -0.55(-5.12%) |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 2,983,709 | -0.45(-4.02%) |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 1,796,873 | -0.21(-1.84%) |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2,708,523 | +0.12(+1.06%) |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2,696,765 | -0.49(-4.16%) |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7,432,357 | -0.35(-2.89%) |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2,754,046 | +0.50(+4.30%) |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2,050,339 | -0.34(-2.84%) |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1,478,912 | -0.08(-0.66%) |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 1,124,011 | -0.25(-2.03%) |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 1,585,934 | -0.04(-0.36%) |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 1,450,527 | -0.07(-0.60%) |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 1,580,464 | -0.13(-1.04%) |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 1,227,511 | -0.04(-0.32%) |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 2,210,623 | -1.28(-9.23%) |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 1,365,329 | +0.22(+1.61%) |
Feb 09, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 2,116,993 | +0.49(+3.72%) |
Feb 08, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 2,221,371 | +0.97(+7.96%) |
Feb 07, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 1,730,678 | -0.28(-2.25%) |
Feb 06, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 2,648,998 | +0.43(+3.57%) |
Feb 05, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 3,715,006 | -0.97(-7.46%) |
Feb 02, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 2,960,670 | -0.63(-4.62%) |
Feb 01, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 3,152,794 | +0.04(+0.29%) |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 3,965,209 | -0.65(-4.56%) |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 4,976,139 | -1.25(-8.06%) |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 18,314,362 | -1.49(-8.77%) |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 1,329,560 | -0.59(-3.36%) |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 2,806,072 | -0.03(-0.17%) |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 2,955,081 | -0.87(-4.71%) |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 6,678,708 | +1.10(+6.33%) |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 5,441,546 | +0.12(+0.70%) |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 25,759,354 | -6.36(-26.93%) |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 5,202,507 | -3.92(-14.23%) |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 1,796,915 | -2.67(-8.84%) |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 1,197,625 | +0.23(+0.77%) |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 771,115 | -1.07(-3.45%) |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 2,941,273 | +1.30(+4.37%) |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 4,925,272 | -7.33(-19.77%) |
Jan 09, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 642,361 | -0.68(-1.80%) |
Jan 08, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 213,846 | +0.24(+0.64%) |
Jan 05, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 314,842 | -0.81(-2.11%) |
Jan 04, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 270,666 | -0.17(-0.44%) |
Jan 03, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 234,142 | -0.04(-0.10%) |
Jan 02, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 235,579 | -0.16(-0.41%) |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 254,231 | +0.14(+0.36%) |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 151,467 | -0.22(-0.57%) |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 196,480 | +0.41(+1.07%) |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 236,999 | -0.69(-1.77%) |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 187,912 | +0.49(+1.27%) |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 269,923 | +0.30(+0.78%) |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 493,354 | -0.23(-0.60%) |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 500,443 | +1.32(+3.55%) |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 580,681 | -0.48(-1.26%) |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 995,437 | -0.28(-0.75%) |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 680,496 | -0.71(-1.84%) |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 525,094 | -0.07(-0.18%) |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 340,835 | +0.09(+0.23%) |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 597,808 | -1.07(-2.70%) |
Dec 08, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 612,007 | +1.01(+2.61%) |
Dec 07, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 594,668 | +0.47(+1.23%) |
Dec 06, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 442,319 | +0.29(+0.76%) |
Dec 05, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 707,002 | +1.08(+2.93%) |
Dec 04, 2023 | 37.18 | 37.50 | 36.02 | 36.85 | 714,031 | +0.07(+0.19%) |
Dec 01, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 603,441 | +0.67(+1.86%) |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 693,638 | -0.13(-0.36%) |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 1,289,273 | +0.76(+2.14%) |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 1,778,446 | +1.13(+3.29%) |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 8,040,224 | -7.13(-17.19%) |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 7,325,343 | +11.65(+39.08%) |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.82 | 153,257 | +0.30(+1.03%) |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 148,804 | -1.00(-3.28%) |
Nov 20, 2023 | 30.48 | 31.25 | 30.14 | 30.52 | 308,121 | +0.04(+0.13%) |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 203,507 | +0.00(+0.00%) |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 144,239 | -0.51(-1.65%) |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 461,592 | +0.98(+3.27%) |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 313,943 | +1.52(+5.34%) |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 214,854 | -0.11(-0.38%) |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 446,750 | -0.52(-1.79%) |
Nov 09, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 425,294 | -1.04(-3.45%) |
Nov 08, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 678,467 | -1.35(-4.28%) |
Nov 07, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 247,200 | -0.55(-1.72%) |
Nov 06, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 273,971 | -0.31(-0.96%) |
Nov 03, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 184,825 | -0.03(-0.09%) |
Nov 02, 2023 | 32.47 | 32.84 | 32.29 | 32.40 | 252,061 | +0.16(+0.50%) |
Nov 01, 2023 | 32.84 | 33.02 | 32.05 | 32.24 | 204,267 | -0.69(-2.10%) |
Oct 31, 2023 | 33.00 | 33.10 | 32.65 | 32.93 | 170,245 | +0.15(+0.46%) |
Oct 30, 2023 | 33.55 | 34.52 | 32.77 | 32.78 | 334,634 | -0.73(-2.18%) |
Oct 27, 2023 | 33.57 | 33.84 | 33.20 | 33.51 | 232,812 | -0.05(-0.15%) |
Oct 26, 2023 | 34.55 | 34.81 | 33.49 | 33.56 | 353,306 | -1.14(-3.29%) |
Oct 25, 2023 | 34.63 | 35.22 | 34.63 | 34.70 | 310,817 | -0.05(-0.14%) |
Oct 24, 2023 | 35.13 | 35.71 | 34.53 | 34.75 | 245,969 | -0.37(-1.05%) |
Oct 23, 2023 | 36.15 | 36.45 | 35.12 | 35.12 | 374,367 | -1.03(-2.85%) |
Oct 20, 2023 | 37.45 | 37.46 | 35.58 | 36.15 | 440,715 | -1.14(-3.06%) |
Oct 19, 2023 | 37.00 | 37.81 | 36.90 | 37.29 | 175,810 | +0.26(+0.70%) |
Oct 18, 2023 | 38.03 | 38.24 | 37.03 | 37.03 | 181,297 | -1.11(-2.91%) |
Oct 17, 2023 | 38.38 | 38.69 | 38.12 | 38.14 | 167,719 | -0.25(-0.65%) |
Oct 16, 2023 | 38.50 | 38.69 | 38.29 | 38.39 | 203,058 | +0.12(+0.31%) |
Oct 13, 2023 | 38.40 | 38.70 | 38.00 | 38.27 | 182,339 | +0.55(+1.46%) |
Oct 12, 2023 | 37.51 | 38.28 | 37.22 | 37.72 | 153,494 | +0.01(+0.03%) |
Oct 11, 2023 | 38.41 | 38.76 | 37.71 | 37.71 | 125,946 | -0.78(-2.03%) |
Oct 10, 2023 | 37.80 | 38.59 | 37.80 | 38.49 | 151,036 | +0.50(+1.32%) |
Oct 09, 2023 | 36.90 | 38.23 | 36.67 | 37.99 | 171,835 | +0.87(+2.34%) |
Oct 06, 2023 | 36.74 | 37.27 | 36.50 | 37.12 | 190,139 | +0.23(+0.62%) |
Oct 05, 2023 | 38.21 | 38.81 | 36.84 | 36.89 | 213,298 | -1.25(-3.28%) |
Oct 04, 2023 | 37.93 | 38.70 | 37.93 | 38.14 | 224,616 | +0.23(+0.61%) |
Oct 03, 2023 | 38.82 | 39.03 | 37.77 | 37.91 | 187,687 | -0.89(-2.29%) |
Oct 02, 2023 | 37.90 | 38.90 | 37.71 | 38.80 | 193,504 | +0.90(+2.37%) |
Sep 29, 2023 | 39.55 | 39.57 | 37.75 | 37.90 | 210,137 | -1.38(-3.51%) |
Sep 28, 2023 | 39.37 | 39.66 | 39.16 | 39.28 | 186,328 | +0.00(+0.00%) |
Sep 27, 2023 | 38.00 | 39.74 | 37.75 | 39.28 | 321,206 | +1.43(+3.78%) |
Sep 26, 2023 | 37.55 | 37.98 | 37.32 | 37.85 | 374,848 | +0.17(+0.45%) |
Sep 25, 2023 | 37.09 | 37.71 | 37.20 | 37.68 | 140,104 | +0.38(+1.02%) |
Sep 22, 2023 | 37.29 | 37.75 | 37.09 | 37.30 | 150,797 | -0.02(-0.05%) |
Sep 21, 2023 | 37.09 | 37.85 | 36.91 | 37.32 | 223,007 | +0.00(+0.00%) |
Sep 20, 2023 | 37.64 | 38.29 | 36.94 | 37.32 | 286,053 | -0.28(-0.74%) |
Sep 19, 2023 | 35.51 | 37.81 | 35.23 | 37.60 | 336,801 | +2.11(+5.95%) |
Sep 18, 2023 | 35.01 | 35.54 | 34.33 | 35.49 | 409,044 | +0.39(+1.11%) |
Sep 15, 2023 | 35.36 | 35.50 | 34.89 | 35.10 | 503,223 | -0.21(-0.59%) |
Sep 14, 2023 | 35.46 | 35.77 | 34.94 | 35.31 | 180,565 | -0.08(-0.23%) |
Sep 13, 2023 | 35.22 | 36.02 | 35.11 | 35.39 | 354,150 | -0.06(-0.17%) |
Sep 12, 2023 | 35.75 | 36.25 | 35.20 | 35.45 | 225,992 | -0.35(-0.98%) |
Sep 11, 2023 | 35.84 | 36.32 | 35.50 | 35.80 | 337,979 | -0.54(-1.49%) |
Sep 08, 2023 | 37.09 | 37.30 | 36.29 | 36.34 | 261,944 | -0.84(-2.26%) |
Sep 07, 2023 | 36.58 | 37.37 | 36.28 | 37.18 | 328,635 | +0.14(+0.38%) |
Sep 06, 2023 | 37.69 | 37.69 | 36.16 | 37.04 | 426,486 | -0.75(-1.98%) |
Sep 05, 2023 | 38.04 | 38.71 | 37.79 | 37.79 | 243,451 | -0.98(-2.53%) |