Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 16.00 | 16.41 | 15.80 | 16.09 | 309,565 | -0.03(-0.19%) |
May 20, 2024 | 16.00 | 16.43 | 15.65 | 16.12 | 420,525 | -0.11(-0.68%) |
May 17, 2024 | 15.48 | 16.59 | 15.30 | 16.23 | 668,086 | +0.95(+6.22%) |
May 16, 2024 | 14.62 | 15.50 | 14.32 | 15.28 | 515,956 | +0.57(+3.87%) |
May 15, 2024 | 15.95 | 16.16 | 14.55 | 14.71 | 826,686 | -0.93(-5.95%) |
May 14, 2024 | 14.45 | 15.68 | 14.45 | 15.64 | 681,541 | +1.35(+9.41%) |
May 13, 2024 | 13.45 | 15.10 | 13.40 | 14.29 | 686,915 | +1.08(+8.21%) |
May 10, 2024 | 13.07 | 13.64 | 12.85 | 13.21 | 483,897 | -0.19(-1.42%) |
May 09, 2024 | 13.55 | 13.71 | 13.01 | 13.40 | 406,642 | +0.28(+2.13%) |
May 08, 2024 | 13.10 | 13.25 | 12.80 | 13.12 | 270,018 | -0.21(-1.58%) |
May 07, 2024 | 13.42 | 13.99 | 13.30 | 13.33 | 462,772 | -0.13(-0.97%) |
May 06, 2024 | 13.64 | 13.90 | 13.21 | 13.46 | 302,263 | +0.13(+0.98%) |
May 03, 2024 | 13.43 | 13.80 | 13.08 | 13.33 | 492,773 | +0.29(+2.22%) |
May 02, 2024 | 12.11 | 13.08 | 12.04 | 13.04 | 491,184 | +0.94(+7.77%) |
May 01, 2024 | 12.24 | 12.68 | 11.96 | 12.10 | 478,991 | -0.15(-1.22%) |
Apr 30, 2024 | 12.91 | 12.92 | 12.19 | 12.25 | 471,536 | -0.96(-7.27%) |
Apr 29, 2024 | 12.52 | 13.47 | 12.52 | 13.21 | 728,489 | +1.04(+8.55%) |
Apr 26, 2024 | 11.52 | 12.17 | 11.39 | 12.17 | 440,915 | +0.75(+6.57%) |
Apr 25, 2024 | 11.03 | 11.49 | 10.82 | 11.42 | 464,930 | +0.31(+2.79%) |
Apr 24, 2024 | 11.72 | 11.85 | 11.01 | 11.11 | 684,539 | -0.52(-4.47%) |
Apr 23, 2024 | 11.22 | 11.97 | 11.07 | 11.63 | 650,610 | +0.39(+3.47%) |
Apr 22, 2024 | 11.64 | 11.75 | 10.92 | 11.24 | 1,009,786 | -0.37(-3.19%) |
Apr 19, 2024 | 12.38 | 12.59 | 11.56 | 11.61 | 837,578 | -0.83(-6.67%) |
Apr 18, 2024 | 13.50 | 13.56 | 12.16 | 12.44 | 884,621 | -1.07(-7.92%) |
Apr 17, 2024 | 13.59 | 14.74 | 13.39 | 13.51 | 910,484 | +0.08(+0.60%) |
Apr 16, 2024 | 14.03 | 14.48 | 13.28 | 13.43 | 1,409,650 | -1.25(-8.51%) |
Apr 15, 2024 | 15.54 | 17.66 | 14.43 | 14.68 | 9,998,056 | +2.00(+15.77%) |
Apr 12, 2024 | 13.55 | 13.73 | 12.53 | 12.68 | 355,168 | -0.66(-4.95%) |
Apr 11, 2024 | 13.67 | 13.74 | 12.76 | 13.34 | 357,386 | -0.15(-1.11%) |
Apr 10, 2024 | 13.73 | 13.96 | 13.34 | 13.49 | 535,434 | -0.78(-5.47%) |
Apr 09, 2024 | 13.54 | 14.40 | 13.36 | 14.27 | 479,856 | +0.94(+7.05%) |
Apr 08, 2024 | 13.08 | 13.63 | 12.94 | 13.33 | 290,850 | +0.56(+4.39%) |
Apr 05, 2024 | 13.03 | 13.12 | 12.59 | 12.77 | 309,722 | -0.38(-2.89%) |
Apr 04, 2024 | 13.55 | 14.03 | 13.10 | 13.15 | 384,202 | -0.12(-0.90%) |
Apr 03, 2024 | 12.76 | 13.28 | 12.76 | 13.27 | 295,451 | +0.39(+3.03%) |
Apr 02, 2024 | 12.91 | 13.06 | 12.63 | 12.88 | 336,582 | -0.37(-2.79%) |
Apr 01, 2024 | 13.60 | 13.65 | 13.12 | 13.25 | 340,556 | -0.07(-0.53%) |
Mar 28, 2024 | 13.30 | 13.57 | 13.00 | 13.32 | 444,357 | +0.01(+0.08%) |
Mar 27, 2024 | 12.23 | 13.45 | 12.17 | 13.31 | 968,028 | +1.26(+10.46%) |
Mar 26, 2024 | 12.42 | 12.55 | 12.04 | 12.05 | 344,344 | -0.20(-1.63%) |
Mar 25, 2024 | 12.37 | 12.96 | 12.14 | 12.25 | 319,923 | -0.13(-1.05%) |
Mar 22, 2024 | 12.45 | 12.62 | 12.21 | 12.38 | 454,324 | -0.55(-4.25%) |
Mar 21, 2024 | 12.69 | 13.14 | 12.60 | 12.93 | 593,421 | +0.58(+4.70%) |
Mar 20, 2024 | 11.79 | 12.74 | 11.66 | 12.35 | 544,479 | +0.52(+4.40%) |
Mar 19, 2024 | 11.98 | 12.60 | 11.74 | 11.83 | 555,456 | -0.20(-1.66%) |
Mar 18, 2024 | 12.78 | 12.87 | 11.65 | 12.03 | 702,375 | -0.57(-4.52%) |
Mar 15, 2024 | 12.56 | 12.82 | 12.33 | 12.60 | 2,179,706 | +0.07(+0.56%) |
Mar 14, 2024 | 13.13 | 13.19 | 12.30 | 12.53 | 628,235 | -0.74(-5.58%) |
Mar 13, 2024 | 13.04 | 13.80 | 12.86 | 13.27 | 598,776 | -0.02(-0.15%) |
Mar 12, 2024 | 13.72 | 13.89 | 13.02 | 13.29 | 487,658 | -0.39(-2.85%) |
Mar 11, 2024 | 14.01 | 14.21 | 13.63 | 13.68 | 623,444 | -0.11(-0.80%) |
Mar 08, 2024 | 14.60 | 14.79 | 13.78 | 13.79 | 550,012 | -0.51(-3.57%) |
Mar 07, 2024 | 14.24 | 14.68 | 13.96 | 14.30 | 475,397 | +0.31(+2.22%) |
Mar 06, 2024 | 14.20 | 14.46 | 13.85 | 13.99 | 512,854 | +0.40(+2.94%) |
Mar 05, 2024 | 14.11 | 14.21 | 13.56 | 13.59 | 581,256 | -0.90(-6.21%) |
Mar 04, 2024 | 15.39 | 15.49 | 14.36 | 14.49 | 649,087 | -0.94(-6.09%) |
Mar 01, 2024 | 14.82 | 15.71 | 14.35 | 15.43 | 648,808 | +0.87(+5.98%) |
Feb 29, 2024 | 14.32 | 15.27 | 14.26 | 14.56 | 832,135 | +0.70(+5.05%) |
Feb 28, 2024 | 13.56 | 14.30 | 13.24 | 13.86 | 700,712 | +0.27(+1.99%) |
Feb 27, 2024 | 12.53 | 14.20 | 12.42 | 13.59 | 1,077,247 | +1.30(+10.58%) |
Feb 26, 2024 | 12.31 | 13.12 | 11.91 | 12.29 | 765,160 | -0.05(-0.41%) |
Feb 23, 2024 | 12.29 | 12.83 | 11.27 | 12.34 | 1,498,044 | -1.48(-10.71%) |
Feb 22, 2024 | 14.28 | 14.35 | 13.63 | 13.82 | 598,530 | -0.52(-3.63%) |
Feb 21, 2024 | 14.03 | 14.49 | 14.00 | 14.34 | 430,915 | +0.36(+2.58%) |
Feb 20, 2024 | 14.35 | 14.35 | 13.77 | 13.98 | 686,230 | -0.46(-3.19%) |
Feb 16, 2024 | 13.81 | 14.69 | 13.62 | 14.44 | 614,913 | +0.49(+3.51%) |
Feb 15, 2024 | 13.65 | 14.45 | 13.58 | 13.95 | 601,722 | +0.40(+2.95%) |
Feb 14, 2024 | 13.59 | 13.90 | 13.27 | 13.55 | 459,088 | +0.38(+2.89%) |
Feb 13, 2024 | 14.16 | 14.54 | 13.02 | 13.17 | 821,573 | -1.89(-12.55%) |
Feb 12, 2024 | 14.03 | 15.56 | 13.81 | 15.06 | 758,094 | +0.99(+7.04%) |
Feb 09, 2024 | 14.56 | 14.85 | 13.95 | 14.07 | 516,177 | -0.57(-3.89%) |
Feb 08, 2024 | 14.56 | 14.90 | 14.06 | 14.64 | 819,763 | +0.15(+1.04%) |
Feb 07, 2024 | 12.95 | 14.58 | 12.73 | 14.49 | 1,506,896 | +1.71(+13.38%) |
Feb 06, 2024 | 12.00 | 12.85 | 11.91 | 12.78 | 1,689,970 | +0.40(+3.23%) |
Feb 05, 2024 | 13.08 | 13.23 | 12.36 | 12.38 | 1,240,327 | -1.33(-9.70%) |
Feb 02, 2024 | 14.52 | 14.53 | 13.70 | 13.71 | 1,044,516 | -1.19(-7.99%) |
Feb 01, 2024 | 15.48 | 15.80 | 14.61 | 14.90 | 793,849 | -0.38(-2.49%) |
Jan 31, 2024 | 15.88 | 16.49 | 15.26 | 15.28 | 974,004 | -0.71(-4.44%) |
Jan 30, 2024 | 17.01 | 17.14 | 15.93 | 15.99 | 900,163 | -1.32(-7.63%) |
Jan 29, 2024 | 16.74 | 17.46 | 15.86 | 17.31 | 949,214 | -0.31(-1.76%) |
Jan 26, 2024 | 17.31 | 17.84 | 17.07 | 17.62 | 416,911 | +0.50(+2.92%) |
Jan 25, 2024 | 17.22 | 17.57 | 16.45 | 17.12 | 718,287 | -0.16(-0.93%) |
Jan 24, 2024 | 18.14 | 18.60 | 17.06 | 17.28 | 614,468 | -0.18(-1.03%) |
Jan 23, 2024 | 18.27 | 18.60 | 17.40 | 17.46 | 610,615 | -0.50(-2.78%) |
Jan 22, 2024 | 17.64 | 18.40 | 16.85 | 17.96 | 910,062 | +0.04(+0.22%) |
Jan 19, 2024 | 18.72 | 18.72 | 16.85 | 17.92 | 945,815 | -0.81(-4.32%) |
Jan 18, 2024 | 19.63 | 19.63 | 18.38 | 18.73 | 594,644 | -0.68(-3.53%) |
Jan 17, 2024 | 20.03 | 20.16 | 18.93 | 19.41 | 568,117 | -1.21(-5.89%) |
Jan 16, 2024 | 22.45 | 22.54 | 20.02 | 20.63 | 875,957 | -2.14(-9.40%) |
Jan 12, 2024 | 23.36 | 24.26 | 22.52 | 22.77 | 349,997 | -0.23(-1.00%) |
Jan 11, 2024 | 24.02 | 24.03 | 22.57 | 23.00 | 525,534 | -1.20(-4.96%) |
Jan 10, 2024 | 24.71 | 24.79 | 24.00 | 24.20 | 308,948 | -0.50(-2.02%) |
Jan 09, 2024 | 25.48 | 25.48 | 24.69 | 24.70 | 332,819 | -1.57(-5.98%) |
Jan 08, 2024 | 25.50 | 26.39 | 24.86 | 26.27 | 278,046 | +0.65(+2.54%) |
Jan 05, 2024 | 25.90 | 26.18 | 25.28 | 25.62 | 300,991 | -0.59(-2.25%) |
Jan 04, 2024 | 26.33 | 26.50 | 25.79 | 26.21 | 339,609 | -0.15(-0.57%) |
Jan 03, 2024 | 27.17 | 27.19 | 25.75 | 26.36 | 469,610 | -1.52(-5.45%) |
Jan 02, 2024 | 28.12 | 29.50 | 27.60 | 27.88 | 475,850 | -0.35(-1.24%) |
Dec 29, 2023 | 30.05 | 30.05 | 27.51 | 28.23 | 676,645 | -1.94(-6.43%) |
Dec 28, 2023 | 29.27 | 31.82 | 29.26 | 30.17 | 598,991 | +0.61(+2.06%) |
Dec 27, 2023 | 29.75 | 29.98 | 29.11 | 29.56 | 250,732 | -0.16(-0.54%) |
Dec 26, 2023 | 29.35 | 30.00 | 29.23 | 29.72 | 290,229 | +0.57(+1.96%) |
Dec 22, 2023 | 29.41 | 30.05 | 28.64 | 29.15 | 313,867 | -0.48(-1.62%) |
Dec 21, 2023 | 29.77 | 30.44 | 29.02 | 29.63 | 348,655 | +0.63(+2.17%) |
Dec 20, 2023 | 30.46 | 31.29 | 28.97 | 29.00 | 446,947 | -1.64(-5.35%) |
Dec 19, 2023 | 30.24 | 31.25 | 30.21 | 30.64 | 376,752 | +1.17(+3.97%) |
Dec 18, 2023 | 30.00 | 31.24 | 29.45 | 29.47 | 427,698 | -0.34(-1.14%) |
Dec 15, 2023 | 30.97 | 31.66 | 29.60 | 29.81 | 1,023,185 | +0.15(+0.52%) |
Dec 14, 2023 | 27.38 | 29.89 | 27.38 | 29.66 | 848,020 | +3.36(+12.76%) |
Dec 13, 2023 | 23.98 | 26.43 | 23.87 | 26.30 | 511,585 | +2.55(+10.74%) |
Dec 12, 2023 | 24.75 | 24.75 | 23.73 | 23.75 | 407,643 | -1.28(-5.11%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.23 | 25.03 | 591,105 | -1.50(-5.65%) |
Dec 08, 2023 | 25.50 | 26.96 | 25.19 | 26.53 | 507,914 | +1.70(+6.85%) |
Dec 07, 2023 | 24.13 | 24.85 | 23.70 | 24.83 | 365,443 | +1.08(+4.55%) |
Dec 06, 2023 | 24.04 | 25.01 | 23.73 | 23.75 | 441,109 | +0.17(+0.72%) |
Dec 05, 2023 | 24.74 | 24.74 | 23.15 | 23.58 | 606,674 | -1.63(-6.47%) |
Dec 04, 2023 | 26.61 | 27.02 | 24.82 | 25.21 | 614,858 | -1.97(-7.25%) |
Dec 01, 2023 | 25.88 | 27.38 | 25.57 | 27.18 | 471,418 | +1.27(+4.90%) |
Nov 30, 2023 | 26.16 | 26.38 | 25.50 | 25.91 | 320,637 | -0.24(-0.92%) |
Nov 29, 2023 | 27.30 | 27.63 | 26.08 | 26.15 | 284,653 | -0.49(-1.84%) |
Nov 28, 2023 | 26.40 | 26.97 | 25.51 | 26.64 | 249,804 | +0.25(+0.95%) |
Nov 27, 2023 | 27.55 | 27.55 | 26.20 | 26.39 | 347,106 | -1.64(-5.85%) |
Nov 24, 2023 | 28.38 | 28.66 | 27.95 | 28.03 | 138,933 | -0.73(-2.54%) |
Nov 22, 2023 | 28.14 | 28.99 | 27.73 | 28.76 | 243,420 | +0.62(+2.20%) |
Nov 21, 2023 | 29.20 | 29.40 | 27.78 | 28.14 | 257,909 | -1.18(-4.02%) |
Nov 20, 2023 | 28.77 | 30.24 | 28.50 | 29.32 | 445,930 | +0.89(+3.13%) |
Nov 17, 2023 | 28.03 | 28.61 | 27.18 | 28.43 | 404,330 | +1.03(+3.76%) |
Nov 16, 2023 | 29.30 | 29.77 | 27.30 | 27.40 | 354,352 | -2.61(-8.70%) |
Nov 15, 2023 | 29.28 | 31.36 | 28.93 | 30.01 | 415,507 | +1.06(+3.66%) |
Nov 14, 2023 | 27.13 | 29.70 | 27.11 | 28.95 | 501,126 | +3.25(+12.65%) |
Nov 13, 2023 | 25.16 | 26.00 | 24.27 | 25.70 | 409,973 | +0.06(+0.25%) |
Nov 10, 2023 | 26.97 | 26.97 | 25.53 | 25.64 | 407,408 | -1.30(-4.84%) |
Nov 09, 2023 | 28.25 | 28.63 | 26.85 | 26.94 | 246,181 | -1.37(-4.84%) |
Nov 08, 2023 | 27.65 | 28.53 | 27.26 | 28.31 | 282,153 | +0.56(+2.02%) |
Nov 07, 2023 | 27.85 | 28.39 | 27.24 | 27.75 | 465,356 | -0.43(-1.53%) |
Nov 06, 2023 | 29.50 | 29.84 | 28.08 | 28.18 | 262,745 | -1.17(-3.99%) |
Nov 03, 2023 | 28.74 | 29.88 | 28.74 | 29.35 | 355,086 | +1.41(+5.05%) |
Nov 02, 2023 | 27.79 | 28.67 | 27.44 | 27.94 | 504,606 | +1.07(+3.98%) |
Nov 01, 2023 | 27.22 | 27.45 | 25.81 | 26.87 | 336,138 | -0.60(-2.18%) |
Oct 31, 2023 | 27.31 | 27.97 | 27.01 | 27.47 | 633,509 | +0.01(+0.04%) |
Oct 30, 2023 | 28.86 | 29.69 | 27.37 | 27.46 | 318,844 | -0.80(-2.83%) |
Oct 27, 2023 | 28.18 | 29.09 | 28.13 | 28.26 | 328,437 | +0.28(+1.00%) |
Oct 26, 2023 | 28.55 | 29.40 | 27.86 | 27.98 | 569,952 | -1.03(-3.55%) |
Oct 25, 2023 | 30.45 | 30.63 | 28.86 | 29.01 | 476,892 | -1.41(-4.64%) |
Oct 24, 2023 | 30.24 | 31.04 | 30.23 | 30.42 | 343,641 | +0.77(+2.60%) |
Oct 23, 2023 | 30.11 | 30.17 | 29.16 | 29.65 | 295,349 | -0.88(-2.88%) |
Oct 20, 2023 | 31.40 | 31.76 | 29.87 | 30.53 | 408,694 | -1.25(-3.93%) |
Oct 19, 2023 | 33.00 | 33.19 | 31.38 | 31.78 | 328,864 | -1.53(-4.59%) |
Oct 18, 2023 | 35.65 | 35.65 | 33.04 | 33.31 | 271,522 | -2.48(-6.93%) |
Oct 17, 2023 | 33.93 | 36.19 | 33.93 | 35.79 | 296,541 | +1.50(+4.37%) |
Oct 16, 2023 | 33.05 | 34.63 | 32.95 | 34.29 | 278,305 | +1.36(+4.13%) |
Oct 13, 2023 | 34.49 | 34.75 | 32.55 | 32.93 | 324,346 | -1.79(-5.16%) |
Oct 12, 2023 | 36.13 | 36.65 | 34.18 | 34.72 | 238,575 | -1.06(-2.96%) |
Oct 11, 2023 | 36.78 | 36.78 | 35.38 | 35.78 | 231,879 | +0.01(+0.03%) |
Oct 10, 2023 | 34.14 | 36.10 | 34.09 | 35.77 | 251,275 | +1.69(+4.96%) |
Oct 09, 2023 | 33.80 | 34.35 | 32.51 | 34.08 | 256,804 | -0.40(-1.16%) |
Oct 06, 2023 | 33.92 | 34.96 | 33.28 | 34.48 | 504,207 | -0.05(-0.14%) |
Oct 05, 2023 | 35.61 | 35.90 | 34.31 | 34.53 | 333,741 | -1.13(-3.17%) |
Oct 04, 2023 | 36.50 | 36.50 | 34.84 | 35.66 | 311,579 | -0.82(-2.25%) |
Oct 03, 2023 | 37.25 | 38.25 | 36.38 | 36.48 | 290,605 | -1.28(-3.39%) |