Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.82 | 16.84 | 16.70 | 16.72 | 2,264,305 | -0.35(-2.05%) |
May 15, 2024 | 17.00 | 17.07 | 16.96 | 17.07 | 2,306,950 | +0.08(+0.46%) |
May 14, 2024 | 16.81 | 16.99 | 16.75 | 16.99 | 1,556,837 | +0.40(+2.41%) |
May 13, 2024 | 16.67 | 16.71 | 16.57 | 16.59 | 1,489,901 | -0.10(-0.58%) |
May 10, 2024 | 16.69 | 16.74 | 16.62 | 16.69 | 2,414,812 | -0.04(-0.23%) |
May 09, 2024 | 16.82 | 16.86 | 16.68 | 16.73 | 1,364,966 | -0.08(-0.46%) |
May 08, 2024 | 16.69 | 16.83 | 16.67 | 16.81 | 1,594,962 | -0.03(-0.17%) |
May 07, 2024 | 16.86 | 16.95 | 16.74 | 16.84 | 2,549,931 | +0.38(+2.31%) |
May 06, 2024 | 16.35 | 16.47 | 16.32 | 16.46 | 2,149,392 | +0.42(+2.61%) |
May 03, 2024 | 15.92 | 16.06 | 15.87 | 16.04 | 1,903,885 | +0.27(+1.73%) |
May 02, 2024 | 15.76 | 15.81 | 15.64 | 15.77 | 1,763,285 | +0.02(+0.12%) |
May 01, 2024 | 15.63 | 15.97 | 15.62 | 15.75 | 2,209,520 | +0.12(+0.75%) |
Apr 30, 2024 | 15.71 | 15.82 | 15.60 | 15.63 | 1,654,559 | -0.18(-1.17%) |
Apr 29, 2024 | 15.72 | 15.90 | 15.52 | 15.81 | 6,278,803 | -1.49(-8.61%) |
Apr 26, 2024 | 17.38 | 17.43 | 17.14 | 17.30 | 4,271,190 | -0.15(-0.84%) |
Apr 25, 2024 | 17.06 | 17.48 | 17.04 | 17.45 | 7,087,560 | +1.40(+8.74%) |
Apr 24, 2024 | 15.96 | 16.08 | 15.87 | 16.05 | 3,114,186 | -0.02(-0.12%) |
Apr 23, 2024 | 15.85 | 16.07 | 15.85 | 16.07 | 3,124,594 | +0.25(+1.60%) |
Apr 22, 2024 | 15.64 | 15.83 | 15.61 | 15.81 | 2,263,067 | +0.32(+2.07%) |
Apr 19, 2024 | 15.48 | 15.59 | 15.42 | 15.49 | 4,723,443 | +0.11(+0.70%) |
Apr 18, 2024 | 15.23 | 15.47 | 15.20 | 15.39 | 7,757,979 | +0.13(+0.83%) |
Apr 17, 2024 | 15.13 | 15.31 | 15.02 | 15.26 | 9,003,471 | +0.29(+1.95%) |
Apr 16, 2024 | 15.01 | 15.06 | 14.87 | 14.97 | 3,547,587 | -0.14(-0.90%) |
Apr 15, 2024 | 15.49 | 15.54 | 15.05 | 15.10 | 3,282,885 | -0.14(-0.89%) |
Apr 12, 2024 | 15.36 | 15.42 | 15.16 | 15.24 | 3,740,133 | -0.08(-0.51%) |
Apr 11, 2024 | 15.37 | 15.38 | 15.10 | 15.32 | 4,183,932 | -0.25(-1.63%) |
Apr 10, 2024 | 15.52 | 15.78 | 15.48 | 15.57 | 4,952,396 | +0.09(+0.57%) |
Apr 09, 2024 | 15.70 | 15.73 | 15.41 | 15.48 | 2,210,250 | -0.25(-1.61%) |
Apr 08, 2024 | 15.70 | 15.77 | 15.67 | 15.74 | 2,297,856 | +0.21(+1.38%) |
Apr 05, 2024 | 15.48 | 15.62 | 15.43 | 15.52 | 2,525,909 | -0.01(-0.06%) |
Apr 04, 2024 | 15.83 | 15.91 | 15.52 | 15.53 | 3,351,364 | -0.19(-1.24%) |
Apr 03, 2024 | 15.48 | 15.75 | 15.47 | 15.73 | 2,836,104 | +0.45(+2.93%) |
Apr 02, 2024 | 15.24 | 15.30 | 15.21 | 15.28 | 3,682,168 | -0.02(-0.13%) |
Apr 01, 2024 | 15.36 | 15.43 | 15.24 | 15.30 | 3,478,352 | -0.06(-0.38%) |
Mar 28, 2024 | 15.37 | 15.37 | 15.36 | 15.36 | 4,129,380 | -0.19(-1.19%) |
Mar 27, 2024 | 15.39 | 15.55 | 15.36 | 15.54 | 4,511,208 | +0.58(+3.91%) |
Mar 26, 2024 | 15.05 | 15.08 | 14.96 | 14.96 | 2,490,515 | +0.09(+0.59%) |
Mar 25, 2024 | 14.90 | 14.99 | 14.86 | 14.87 | 2,550,802 | -0.03(-0.20%) |
Mar 22, 2024 | 14.88 | 14.96 | 14.84 | 14.90 | 3,334,312 | +0.08(+0.53%) |
Mar 21, 2024 | 14.68 | 14.83 | 14.68 | 14.82 | 5,320,808 | +0.22(+1.53%) |
Mar 20, 2024 | 14.32 | 14.63 | 14.30 | 14.60 | 3,688,374 | +0.10(+0.67%) |
Mar 19, 2024 | 14.60 | 14.65 | 14.47 | 14.50 | 3,802,185 | +0.25(+1.78%) |
Mar 18, 2024 | 14.35 | 14.36 | 14.23 | 14.25 | 5,145,579 | -0.18(-1.28%) |
Mar 15, 2024 | 14.46 | 14.57 | 14.40 | 14.43 | 6,050,352 | +0.13(+0.89%) |
Mar 14, 2024 | 14.38 | 14.43 | 14.24 | 14.30 | 3,676,689 | -0.16(-1.08%) |
Mar 13, 2024 | 14.56 | 14.63 | 14.44 | 14.46 | 3,788,591 | -0.03(-0.20%) |
Mar 12, 2024 | 14.40 | 14.56 | 14.25 | 14.49 | 6,296,706 | +0.57(+4.13%) |
Mar 11, 2024 | 13.70 | 13.92 | 13.68 | 13.92 | 3,658,675 | +0.31(+2.29%) |
Mar 08, 2024 | 13.64 | 13.74 | 13.55 | 13.60 | 3,500,153 | +0.03(+0.22%) |
Mar 07, 2024 | 13.40 | 13.58 | 13.40 | 13.57 | 2,649,645 | +0.25(+1.90%) |
Mar 06, 2024 | 13.41 | 13.43 | 13.27 | 13.32 | 2,762,917 | +0.01(+0.07%) |
Mar 05, 2024 | 13.21 | 13.43 | 13.21 | 13.31 | 2,757,690 | +0.08(+0.59%) |
Mar 04, 2024 | 13.23 | 13.34 | 13.23 | 13.23 | 2,478,744 | +0.00(+0.00%) |
Mar 01, 2024 | 13.20 | 13.27 | 13.08 | 13.23 | 3,368,668 | +0.16(+1.19%) |
Feb 29, 2024 | 13.12 | 13.16 | 12.96 | 13.08 | 2,398,156 | +0.05(+0.37%) |
Feb 28, 2024 | 13.07 | 13.12 | 13.03 | 13.03 | 2,002,419 | -0.07(-0.52%) |
Feb 27, 2024 | 12.96 | 13.12 | 12.95 | 13.10 | 2,573,577 | +0.18(+1.36%) |
Feb 26, 2024 | 13.03 | 13.08 | 12.88 | 12.92 | 2,341,328 | -0.11(-0.82%) |
Feb 23, 2024 | 13.04 | 13.11 | 13.01 | 13.03 | 2,691,396 | +0.16(+1.21%) |
Feb 22, 2024 | 12.91 | 12.99 | 12.85 | 12.87 | 2,943,106 | +0.24(+1.93%) |
Feb 21, 2024 | 12.58 | 12.67 | 12.53 | 12.63 | 2,171,581 | +0.00(+0.00%) |
Feb 20, 2024 | 12.48 | 12.63 | 12.45 | 12.63 | 2,494,350 | +0.10(+0.78%) |
Feb 16, 2024 | 12.67 | 12.70 | 12.51 | 12.53 | 1,799,402 | -0.11(-0.85%) |
Feb 15, 2024 | 12.45 | 12.66 | 12.42 | 12.64 | 2,733,330 | +0.15(+1.17%) |
Feb 14, 2024 | 12.47 | 12.55 | 12.39 | 12.49 | 3,082,570 | +0.17(+1.34%) |
Feb 13, 2024 | 12.41 | 12.42 | 12.25 | 12.33 | 2,984,136 | -0.18(-1.48%) |
Feb 12, 2024 | 12.33 | 12.55 | 12.33 | 12.51 | 3,797,170 | +0.30(+2.47%) |
Feb 09, 2024 | 12.17 | 12.23 | 12.10 | 12.21 | 2,906,129 | -0.04(-0.32%) |
Feb 08, 2024 | 12.28 | 12.32 | 12.16 | 12.25 | 3,535,766 | +0.00(+0.00%) |
Feb 07, 2024 | 12.43 | 12.45 | 12.14 | 12.25 | 8,777,371 | -0.59(-4.62%) |
Feb 06, 2024 | 12.90 | 12.95 | 12.82 | 12.84 | 3,748,580 | -0.28(-2.15%) |
Feb 05, 2024 | 13.24 | 13.26 | 13.00 | 13.13 | 3,838,215 | -0.34(-2.53%) |
Feb 02, 2024 | 13.35 | 13.53 | 13.30 | 13.47 | 5,469,266 | +0.22(+1.69%) |
Feb 01, 2024 | 13.32 | 13.38 | 12.97 | 13.24 | 7,860,032 | +0.73(+5.84%) |
Jan 31, 2024 | 12.80 | 12.81 | 12.50 | 12.51 | 4,998,350 | -0.26(-2.06%) |
Jan 30, 2024 | 12.72 | 12.81 | 12.71 | 12.78 | 2,123,048 | +0.14(+1.08%) |
Jan 29, 2024 | 12.64 | 12.64 | 12.54 | 12.64 | 2,022,446 | -0.13(-0.99%) |
Jan 26, 2024 | 12.82 | 12.85 | 12.75 | 12.77 | 1,620,373 | -0.02(-0.15%) |
Jan 25, 2024 | 12.87 | 12.87 | 12.70 | 12.79 | 2,225,507 | -0.07(-0.53%) |
Jan 24, 2024 | 12.92 | 13.00 | 12.84 | 12.85 | 2,136,998 | +0.15(+1.15%) |
Jan 23, 2024 | 12.69 | 12.73 | 12.62 | 12.71 | 1,878,382 | +0.09(+0.69%) |
Jan 22, 2024 | 12.66 | 12.71 | 12.58 | 12.62 | 2,062,043 | -0.05(-0.38%) |
Jan 19, 2024 | 12.57 | 12.67 | 12.48 | 12.67 | 2,726,015 | +0.00(+0.00%) |
Jan 18, 2024 | 12.63 | 12.67 | 12.54 | 12.67 | 2,321,248 | +0.20(+1.64%) |
Jan 17, 2024 | 12.38 | 12.51 | 12.36 | 12.46 | 2,680,761 | -0.03(-0.23%) |
Jan 16, 2024 | 12.51 | 12.60 | 12.44 | 12.49 | 3,424,809 | -0.25(-1.99%) |
Jan 12, 2024 | 12.92 | 13.01 | 12.67 | 12.75 | 6,005,075 | -0.33(-2.53%) |
Jan 11, 2024 | 13.24 | 13.29 | 12.93 | 13.08 | 5,758,621 | -0.53(-3.87%) |
Jan 10, 2024 | 13.55 | 13.65 | 13.53 | 13.60 | 2,745,289 | +0.16(+1.16%) |
Jan 09, 2024 | 13.53 | 13.55 | 13.44 | 13.45 | 2,665,857 | -0.19(-1.43%) |
Jan 08, 2024 | 13.54 | 13.64 | 13.50 | 13.64 | 2,786,434 | +0.27(+2.04%) |
Jan 05, 2024 | 13.32 | 13.52 | 13.32 | 13.37 | 2,658,415 | +0.11(+0.81%) |
Jan 04, 2024 | 13.25 | 13.37 | 13.24 | 13.26 | 2,542,005 | +0.27(+2.10%) |
Jan 03, 2024 | 13.02 | 13.07 | 12.95 | 12.99 | 2,790,007 | -0.26(-1.98%) |
Jan 02, 2024 | 13.24 | 13.35 | 13.19 | 13.25 | 2,149,970 | +0.06(+0.44%) |
Dec 29, 2023 | 13.28 | 13.29 | 13.16 | 13.19 | 1,219,823 | -0.07(-0.51%) |
Dec 28, 2023 | 13.33 | 13.36 | 13.25 | 13.26 | 1,482,156 | -0.15(-1.09%) |
Dec 27, 2023 | 13.35 | 13.45 | 13.33 | 13.41 | 1,753,827 | +0.04(+0.29%) |
Dec 26, 2023 | 13.34 | 13.39 | 13.29 | 13.37 | 1,515,337 | +0.07(+0.51%) |
Dec 22, 2023 | 13.26 | 13.32 | 13.22 | 13.30 | 2,452,689 | +0.14(+1.04%) |
Dec 21, 2023 | 13.18 | 13.19 | 13.06 | 13.17 | 4,452,825 | +0.21(+1.65%) |
Dec 20, 2023 | 13.12 | 13.15 | 12.94 | 12.95 | 3,082,113 | +0.05(+0.38%) |
Dec 19, 2023 | 12.82 | 12.91 | 12.81 | 12.90 | 1,878,430 | +0.18(+1.38%) |
Dec 18, 2023 | 12.76 | 12.78 | 12.69 | 12.73 | 1,975,845 | -0.07(-0.53%) |
Dec 15, 2023 | 12.81 | 12.87 | 12.77 | 12.80 | 2,672,445 | +0.01(+0.08%) |
Dec 14, 2023 | 12.66 | 12.88 | 12.64 | 12.79 | 4,354,971 | +0.14(+1.08%) |
Dec 13, 2023 | 12.45 | 12.67 | 12.34 | 12.65 | 3,264,785 | +0.11(+0.85%) |
Dec 12, 2023 | 12.49 | 12.56 | 12.46 | 12.54 | 2,039,418 | +0.07(+0.55%) |
Dec 11, 2023 | 12.45 | 12.50 | 12.37 | 12.47 | 2,290,865 | +0.04(+0.31%) |
Dec 08, 2023 | 12.28 | 12.45 | 12.26 | 12.44 | 2,736,064 | +0.23(+1.92%) |
Dec 07, 2023 | 12.07 | 12.21 | 12.03 | 12.20 | 2,634,871 | +0.08(+0.64%) |
Dec 06, 2023 | 12.21 | 12.32 | 12.11 | 12.12 | 2,635,648 | -0.01(-0.08%) |
Dec 05, 2023 | 12.14 | 12.21 | 12.11 | 12.13 | 2,783,744 | -0.03(-0.24%) |
Dec 04, 2023 | 12.14 | 12.24 | 12.10 | 12.16 | 2,418,564 | -0.10(-0.79%) |
Dec 01, 2023 | 12.09 | 12.27 | 12.09 | 12.26 | 2,294,844 | +0.14(+1.12%) |
Nov 30, 2023 | 12.15 | 12.20 | 12.09 | 12.12 | 3,248,477 | +0.08(+0.65%) |
Nov 29, 2023 | 11.95 | 12.10 | 11.94 | 12.05 | 2,486,937 | +0.20(+1.73%) |
Nov 28, 2023 | 11.80 | 11.88 | 11.77 | 11.84 | 1,520,818 | +0.07(+0.58%) |
Nov 27, 2023 | 11.82 | 11.85 | 11.73 | 11.77 | 1,533,084 | -0.06(-0.49%) |
Nov 24, 2023 | 11.84 | 11.88 | 11.82 | 11.83 | 942,530 | +0.06(+0.50%) |
Nov 22, 2023 | 11.81 | 11.82 | 11.74 | 11.77 | 1,133,283 | -0.10(-0.82%) |
Nov 21, 2023 | 11.98 | 12.00 | 11.85 | 11.87 | 1,474,004 | -0.15(-1.22%) |
Nov 20, 2023 | 11.98 | 12.04 | 11.97 | 12.02 | 1,622,225 | +0.14(+1.15%) |
Nov 17, 2023 | 11.76 | 11.90 | 11.75 | 11.88 | 2,747,793 | +0.34(+2.95%) |
Nov 16, 2023 | 11.54 | 11.57 | 11.49 | 11.54 | 2,116,269 | +0.01(+0.08%) |
Nov 15, 2023 | 11.49 | 11.57 | 11.49 | 11.53 | 2,031,085 | +0.20(+1.81%) |
Nov 14, 2023 | 11.15 | 11.36 | 11.15 | 11.33 | 2,319,335 | +0.28(+2.56%) |
Nov 13, 2023 | 10.96 | 11.06 | 10.94 | 11.04 | 2,196,915 | +0.05(+0.44%) |
Nov 10, 2023 | 10.93 | 10.99 | 10.84 | 10.99 | 2,228,044 | +0.11(+0.98%) |
Nov 09, 2023 | 10.99 | 11.04 | 10.86 | 10.89 | 2,277,998 | -0.10(-0.89%) |
Nov 08, 2023 | 10.96 | 11.03 | 10.94 | 10.98 | 1,867,633 | +0.03(+0.27%) |
Nov 07, 2023 | 10.89 | 10.96 | 10.86 | 10.96 | 1,797,830 | -0.14(-1.23%) |
Nov 06, 2023 | 11.17 | 11.17 | 11.06 | 11.09 | 1,804,924 | -0.09(-0.78%) |
Nov 03, 2023 | 11.15 | 11.23 | 11.10 | 11.18 | 4,137,970 | +0.14(+1.23%) |
Nov 02, 2023 | 10.92 | 11.05 | 10.90 | 11.04 | 4,470,504 | +0.27(+2.53%) |