Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 13.92 | 13.92 | 13.72 | 13.79 | 1,115,134 | -0.14(-1.01%) |
Jun 06, 2024 | 14.03 | 14.36 | 13.90 | 13.93 | 1,562,493 | -0.30(-2.11%) |
Jun 05, 2024 | 14.98 | 15.05 | 14.21 | 14.23 | 3,000,532 | -0.86(-5.70%) |
Jun 04, 2024 | 14.99 | 15.40 | 14.92 | 15.09 | 2,856,157 | +0.12(+0.80%) |
Jun 03, 2024 | 14.63 | 15.36 | 14.63 | 14.97 | 3,617,237 | +0.43(+2.96%) |
May 31, 2024 | 14.14 | 14.54 | 14.11 | 14.54 | 1,767,621 | +0.40(+2.83%) |
May 30, 2024 | 13.78 | 14.29 | 13.78 | 14.14 | 2,111,316 | +0.46(+3.36%) |
May 29, 2024 | 13.78 | 13.87 | 13.60 | 13.68 | 1,222,830 | -0.22(-1.58%) |
May 28, 2024 | 14.02 | 14.08 | 13.71 | 13.90 | 1,418,984 | -0.02(-0.14%) |
May 24, 2024 | 13.70 | 14.00 | 13.65 | 13.92 | 1,203,227 | +0.03(+0.22%) |
May 23, 2024 | 14.28 | 14.28 | 13.71 | 13.89 | 1,526,191 | -0.31(-2.18%) |
May 22, 2024 | 13.83 | 14.23 | 13.83 | 14.20 | 2,283,671 | +0.36(+2.60%) |
May 21, 2024 | 13.58 | 13.88 | 13.50 | 13.84 | 1,677,936 | +0.26(+1.91%) |
May 20, 2024 | 13.48 | 13.67 | 13.42 | 13.58 | 1,925,089 | +0.16(+1.19%) |
May 17, 2024 | 13.29 | 13.57 | 13.23 | 13.42 | 2,290,780 | +0.19(+1.44%) |
May 16, 2024 | 12.72 | 13.56 | 12.70 | 13.23 | 3,067,030 | +0.52(+4.09%) |
May 15, 2024 | 13.10 | 13.16 | 12.52 | 12.71 | 3,911,291 | -0.41(-3.12%) |
May 14, 2024 | 13.14 | 13.24 | 12.96 | 13.12 | 3,017,192 | +0.04(+0.31%) |
May 13, 2024 | 13.47 | 13.56 | 12.91 | 13.08 | 2,983,815 | -0.40(-2.97%) |
May 10, 2024 | 13.63 | 13.63 | 13.43 | 13.48 | 2,343,462 | -0.15(-1.10%) |
May 09, 2024 | 13.67 | 13.83 | 13.41 | 13.63 | 2,573,022 | +0.03(+0.22%) |
May 08, 2024 | 13.44 | 13.65 | 13.18 | 13.60 | 2,492,997 | -0.03(-0.22%) |
May 07, 2024 | 13.66 | 13.97 | 12.91 | 13.63 | 5,864,315 | -0.80(-5.54%) |
May 06, 2024 | 14.66 | 14.71 | 14.21 | 14.43 | 2,930,382 | -0.22(-1.50%) |
May 03, 2024 | 15.07 | 15.14 | 14.61 | 14.65 | 1,487,520 | -0.33(-2.20%) |
May 02, 2024 | 14.90 | 15.08 | 14.86 | 14.98 | 1,568,843 | +0.24(+1.63%) |
May 01, 2024 | 14.83 | 15.06 | 14.73 | 14.74 | 1,795,317 | -0.12(-0.81%) |
Apr 30, 2024 | 14.98 | 15.12 | 14.85 | 14.86 | 1,593,201 | -0.17(-1.13%) |
Apr 29, 2024 | 14.94 | 15.14 | 14.90 | 15.03 | 1,695,724 | +0.16(+1.08%) |
Apr 26, 2024 | 14.81 | 14.97 | 14.77 | 14.87 | 1,279,624 | +0.08(+0.54%) |
Apr 25, 2024 | 14.72 | 14.84 | 14.57 | 14.79 | 2,288,196 | -0.28(-1.86%) |
Apr 24, 2024 | 15.19 | 15.19 | 14.94 | 15.07 | 1,409,281 | +0.08(+0.53%) |
Apr 23, 2024 | 14.80 | 15.25 | 14.80 | 14.99 | 2,434,249 | +0.13(+0.87%) |
Apr 22, 2024 | 14.69 | 14.98 | 14.63 | 14.86 | 2,833,906 | +0.29(+1.99%) |
Apr 19, 2024 | 14.70 | 15.07 | 14.44 | 14.57 | 2,633,668 | -0.20(-1.35%) |
Apr 18, 2024 | 14.99 | 15.18 | 14.64 | 14.77 | 2,601,165 | -0.22(-1.47%) |
Apr 17, 2024 | 15.30 | 15.42 | 14.98 | 14.99 | 3,289,310 | -0.19(-1.25%) |
Apr 16, 2024 | 15.12 | 15.45 | 15.10 | 15.18 | 1,970,095 | -0.02(-0.13%) |
Apr 15, 2024 | 15.37 | 15.48 | 15.12 | 15.20 | 2,489,789 | -0.17(-1.11%) |
Apr 12, 2024 | 15.58 | 15.78 | 15.33 | 15.37 | 1,494,900 | -0.31(-1.98%) |
Apr 11, 2024 | 15.72 | 15.99 | 15.47 | 15.68 | 1,704,048 | +0.09(+0.58%) |
Apr 10, 2024 | 15.59 | 16.01 | 15.34 | 15.59 | 2,751,188 | -0.33(-2.07%) |
Apr 09, 2024 | 16.00 | 16.31 | 15.84 | 15.92 | 3,326,365 | -0.01(-0.06%) |
Apr 08, 2024 | 15.25 | 15.95 | 15.07 | 15.93 | 3,135,242 | +0.79(+5.22%) |
Apr 05, 2024 | 14.33 | 15.43 | 14.11 | 15.14 | 5,300,176 | +1.09(+7.76%) |
Apr 04, 2024 | 14.12 | 14.42 | 13.92 | 14.05 | 1,718,367 | -0.01(-0.07%) |
Apr 03, 2024 | 13.82 | 14.16 | 13.78 | 14.06 | 1,859,180 | +0.15(+1.08%) |
Apr 02, 2024 | 14.11 | 14.13 | 13.64 | 13.91 | 2,701,999 | -0.35(-2.45%) |
Apr 01, 2024 | 14.17 | 14.47 | 13.90 | 14.26 | 3,967,251 | +0.14(+0.99%) |
Mar 28, 2024 | 14.20 | 14.00 | 14.00 | 14.12 | 2,475,718 | -0.09(-0.63%) |
Mar 27, 2024 | 14.60 | 14.62 | 14.12 | 14.21 | 2,450,538 | -0.31(-2.13%) |
Mar 26, 2024 | 14.60 | 14.95 | 14.50 | 14.52 | 2,345,614 | -0.05(-0.34%) |
Mar 25, 2024 | 14.65 | 14.81 | 14.52 | 14.57 | 2,547,847 | -0.05(-0.34%) |
Mar 22, 2024 | 14.76 | 14.81 | 14.50 | 14.62 | 2,471,224 | -0.12(-0.81%) |
Mar 21, 2024 | 14.15 | 14.76 | 14.09 | 14.74 | 6,022,331 | +0.68(+4.84%) |
Mar 20, 2024 | 13.07 | 14.09 | 13.02 | 14.06 | 4,315,684 | +0.97(+7.41%) |
Mar 19, 2024 | 12.74 | 13.28 | 12.70 | 13.09 | 4,042,770 | +0.22(+1.71%) |
Mar 18, 2024 | 13.00 | 13.04 | 12.66 | 12.87 | 2,226,958 | -0.28(-2.13%) |
Mar 15, 2024 | 12.62 | 13.21 | 12.60 | 13.15 | 6,999,867 | +0.67(+5.37%) |
Mar 14, 2024 | 12.61 | 12.68 | 12.34 | 12.48 | 3,725,465 | +0.18(+1.46%) |
Mar 13, 2024 | 11.95 | 12.59 | 11.92 | 12.30 | 3,929,501 | +0.44(+3.71%) |
Mar 12, 2024 | 12.00 | 12.05 | 11.77 | 11.86 | 3,031,453 | -0.04(-0.34%) |
Mar 11, 2024 | 11.83 | 11.98 | 11.75 | 11.90 | 1,161,662 | -0.03(-0.25%) |
Mar 08, 2024 | 12.00 | 12.02 | 11.75 | 11.93 | 1,164,566 | -0.05(-0.42%) |
Mar 07, 2024 | 11.99 | 12.02 | 11.85 | 11.98 | 1,136,848 | +0.04(+0.34%) |
Mar 06, 2024 | 11.86 | 12.02 | 11.77 | 11.94 | 1,723,118 | +0.23(+1.96%) |
Mar 05, 2024 | 11.66 | 11.86 | 11.50 | 11.71 | 1,429,022 | -0.04(-0.34%) |
Mar 04, 2024 | 12.01 | 12.12 | 11.71 | 11.75 | 1,943,206 | -0.34(-2.81%) |
Mar 01, 2024 | 12.32 | 12.40 | 11.96 | 12.09 | 1,907,025 | -0.18(-1.47%) |
Feb 29, 2024 | 12.27 | 12.32 | 12.05 | 12.27 | 1,519,126 | +0.14(+1.15%) |
Feb 28, 2024 | 12.11 | 12.53 | 12.04 | 12.13 | 1,923,423 | -0.06(-0.49%) |
Feb 27, 2024 | 12.13 | 12.25 | 12.04 | 12.19 | 1,491,189 | +0.12(+0.99%) |
Feb 26, 2024 | 11.76 | 12.20 | 11.72 | 12.07 | 2,196,310 | +0.31(+2.64%) |
Feb 23, 2024 | 11.85 | 11.89 | 11.71 | 11.76 | 1,153,479 | -0.08(-0.68%) |
Feb 22, 2024 | 11.92 | 12.05 | 11.64 | 11.84 | 2,382,279 | -0.08(-0.67%) |
Feb 21, 2024 | 11.92 | 12.06 | 11.73 | 11.92 | 2,223,633 | -0.02(-0.17%) |
Feb 20, 2024 | 11.95 | 12.10 | 11.68 | 11.94 | 3,167,844 | -0.29(-2.37%) |
Feb 16, 2024 | 11.74 | 12.48 | 11.66 | 12.23 | 6,309,015 | +0.44(+3.73%) |
Feb 15, 2024 | 12.12 | 12.22 | 11.10 | 11.79 | 5,873,769 | +0.68(+6.12%) |
Feb 14, 2024 | 11.40 | 11.48 | 11.01 | 11.11 | 4,531,484 | -0.17(-1.51%) |
Feb 13, 2024 | 11.33 | 11.64 | 11.26 | 11.28 | 2,253,567 | -0.33(-2.84%) |
Feb 12, 2024 | 11.56 | 11.72 | 11.46 | 11.61 | 2,779,860 | +0.05(+0.43%) |
Feb 09, 2024 | 12.03 | 12.24 | 11.40 | 11.56 | 5,042,849 | -0.46(-3.83%) |
Feb 08, 2024 | 11.42 | 12.19 | 11.26 | 12.02 | 4,676,504 | +0.57(+4.98%) |
Feb 07, 2024 | 11.49 | 11.82 | 11.39 | 11.45 | 2,711,112 | +0.21(+1.87%) |
Feb 06, 2024 | 11.40 | 11.48 | 11.20 | 11.24 | 1,949,799 | -0.21(-1.83%) |
Feb 05, 2024 | 11.47 | 11.79 | 11.13 | 11.45 | 3,449,859 | +0.11(+0.97%) |
Feb 02, 2024 | 11.40 | 11.53 | 11.24 | 11.34 | 2,131,859 | -0.11(-0.96%) |
Feb 01, 2024 | 11.17 | 11.49 | 11.04 | 11.45 | 2,369,173 | +0.33(+2.97%) |
Jan 31, 2024 | 11.56 | 11.57 | 11.03 | 11.12 | 2,417,993 | -0.48(-4.14%) |
Jan 30, 2024 | 11.63 | 11.82 | 11.57 | 11.60 | 1,491,905 | -0.08(-0.68%) |
Jan 29, 2024 | 11.43 | 11.69 | 11.37 | 11.68 | 2,666,461 | +0.25(+2.19%) |
Jan 26, 2024 | 11.32 | 11.53 | 11.28 | 11.43 | 2,336,624 | +0.15(+1.33%) |
Jan 25, 2024 | 11.82 | 11.93 | 11.18 | 11.28 | 3,683,913 | -0.54(-4.57%) |
Jan 24, 2024 | 11.80 | 12.29 | 11.66 | 11.82 | 3,844,152 | +0.17(+1.46%) |
Jan 23, 2024 | 11.68 | 11.72 | 11.51 | 11.65 | 2,403,620 | +0.17(+1.48%) |
Jan 22, 2024 | 11.00 | 11.58 | 10.97 | 11.48 | 3,239,404 | +0.55(+5.03%) |
Jan 19, 2024 | 10.78 | 10.94 | 10.71 | 10.93 | 2,756,524 | +0.20(+1.86%) |
Jan 18, 2024 | 10.52 | 10.79 | 10.47 | 10.73 | 2,071,753 | +0.27(+2.58%) |
Jan 17, 2024 | 10.64 | 10.76 | 10.46 | 10.46 | 1,839,912 | -0.28(-2.61%) |
Jan 16, 2024 | 10.65 | 10.83 | 10.64 | 10.74 | 2,293,122 | +0.02(+0.19%) |
Jan 12, 2024 | 11.07 | 11.10 | 10.69 | 10.72 | 1,182,648 | -0.26(-2.37%) |
Jan 11, 2024 | 10.92 | 11.00 | 10.70 | 10.98 | 1,567,711 | +0.01(+0.09%) |
Jan 10, 2024 | 10.76 | 11.17 | 10.76 | 10.97 | 2,471,869 | +0.18(+1.67%) |
Jan 09, 2024 | 10.92 | 10.92 | 10.62 | 10.79 | 2,538,975 | -0.17(-1.55%) |
Jan 08, 2024 | 10.72 | 10.99 | 10.72 | 10.96 | 2,424,009 | +0.29(+2.72%) |
Jan 05, 2024 | 10.70 | 10.89 | 10.67 | 10.67 | 1,431,195 | -0.06(-0.56%) |
Jan 04, 2024 | 10.79 | 10.85 | 10.71 | 10.73 | 1,656,128 | -0.03(-0.28%) |
Jan 03, 2024 | 10.60 | 11.01 | 10.53 | 10.76 | 1,419,601 | +0.00(+0.00%) |
Jan 02, 2024 | 10.79 | 10.88 | 10.67 | 10.76 | 2,657,328 | -0.07(-0.65%) |
Dec 29, 2023 | 11.13 | 11.17 | 10.56 | 10.83 | 6,003,165 | -0.42(-3.73%) |
Dec 28, 2023 | 11.22 | 11.33 | 11.16 | 11.25 | 1,372,213 | +0.10(+0.90%) |
Dec 27, 2023 | 11.24 | 11.30 | 11.06 | 11.15 | 1,339,286 | +0.00(+0.00%) |
Dec 26, 2023 | 11.24 | 11.35 | 11.10 | 11.15 | 1,536,117 | -0.08(-0.71%) |
Dec 22, 2023 | 11.10 | 11.35 | 11.00 | 11.23 | 2,499,181 | +0.13(+1.17%) |
Dec 21, 2023 | 10.68 | 11.20 | 10.61 | 11.10 | 5,553,119 | +0.48(+4.52%) |
Dec 20, 2023 | 10.74 | 10.81 | 10.60 | 10.62 | 2,711,284 | -0.13(-1.21%) |
Dec 19, 2023 | 10.56 | 10.81 | 10.53 | 10.75 | 2,797,712 | +0.19(+1.80%) |
Dec 18, 2023 | 10.55 | 10.74 | 10.43 | 10.56 | 2,961,019 | +0.00(+0.00%) |
Dec 15, 2023 | 10.47 | 10.72 | 10.41 | 10.56 | 4,958,839 | +0.12(+1.15%) |
Dec 14, 2023 | 10.24 | 10.45 | 10.13 | 10.44 | 3,784,815 | +0.28(+2.76%) |
Dec 13, 2023 | 10.20 | 10.28 | 9.955 | 10.16 | 2,412,449 | -0.01(-0.10%) |
Dec 12, 2023 | 10.17 | 10.36 | 10.16 | 10.17 | 2,057,741 | -0.10(-0.97%) |
Dec 11, 2023 | 10.26 | 10.36 | 10.13 | 10.27 | 2,199,104 | -0.02(-0.19%) |
Dec 08, 2023 | 10.13 | 10.36 | 10.11 | 10.29 | 2,119,930 | +0.21(+2.08%) |
Dec 07, 2023 | 9.880 | 10.22 | 9.880 | 10.08 | 2,109,493 | +0.15(+1.51%) |
Dec 06, 2023 | 10.13 | 10.26 | 9.850 | 9.930 | 1,816,641 | -0.17(-1.68%) |
Dec 05, 2023 | 9.960 | 10.20 | 9.810 | 10.10 | 1,594,501 | +0.17(+1.71%) |
Dec 04, 2023 | 10.25 | 10.25 | 9.770 | 9.930 | 2,260,656 | -0.32(-3.12%) |