Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 11.76 | 11.90 | 11.52 | 11.83 | 18,904,450 | -0.04(-0.34%) |
Jun 10, 2024 | 11.43 | 11.97 | 11.38 | 11.87 | 23,151,608 | +0.35(+3.04%) |
Jun 07, 2024 | 11.51 | 11.90 | 11.35 | 11.52 | 24,546,098 | -0.22(-1.87%) |
Jun 06, 2024 | 11.27 | 11.81 | 11.14 | 11.74 | 28,650,644 | +0.29(+2.53%) |
Jun 05, 2024 | 11.26 | 11.51 | 11.09 | 11.45 | 24,864,868 | +0.23(+2.05%) |
Jun 04, 2024 | 11.31 | 11.55 | 11.12 | 11.22 | 26,586,816 | -0.18(-1.58%) |
Jun 03, 2024 | 11.13 | 11.42 | 10.64 | 11.40 | 35,794,432 | +0.48(+4.40%) |
May 31, 2024 | 10.84 | 11.10 | 10.47 | 10.92 | 40,080,984 | -0.05(-0.46%) |
May 30, 2024 | 10.30 | 11.23 | 10.26 | 10.97 | 49,204,352 | +0.75(+7.34%) |
May 29, 2024 | 10.22 | 10.35 | 9.970 | 10.22 | 19,297,402 | -0.20(-1.92%) |
May 28, 2024 | 10.44 | 10.68 | 10.31 | 10.42 | 22,929,884 | -0.02(-0.19%) |
May 24, 2024 | 10.06 | 10.46 | 10.02 | 10.44 | 25,691,400 | +0.49(+4.92%) |
May 23, 2024 | 10.55 | 10.55 | 9.890 | 9.950 | 37,248,720 | -0.75(-7.01%) |
May 22, 2024 | 10.02 | 10.74 | 9.940 | 10.70 | 37,585,304 | +0.65(+6.47%) |
May 21, 2024 | 10.24 | 10.35 | 9.980 | 10.05 | 23,561,040 | -0.23(-2.24%) |
May 20, 2024 | 10.43 | 10.60 | 10.21 | 10.28 | 21,774,448 | -0.22(-2.10%) |
May 17, 2024 | 10.07 | 10.51 | 9.890 | 10.50 | 23,884,076 | +0.37(+3.65%) |
May 16, 2024 | 10.24 | 10.41 | 10.08 | 10.13 | 34,707,904 | -0.07(-0.69%) |
May 15, 2024 | 11.06 | 11.14 | 10.14 | 10.20 | 64,282,044 | -0.99(-8.85%) |
May 14, 2024 | 11.48 | 12.13 | 11.11 | 11.19 | 61,015,632 | +0.29(+2.66%) |
May 13, 2024 | 10.04 | 11.19 | 10.03 | 10.90 | 65,389,960 | +0.91(+9.11%) |
May 10, 2024 | 10.20 | 10.41 | 9.840 | 9.990 | 32,543,810 | -0.23(-2.25%) |
May 09, 2024 | 10.25 | 10.47 | 10.04 | 10.22 | 31,361,804 | -0.05(-0.49%) |
May 08, 2024 | 9.510 | 10.28 | 9.250 | 10.27 | 67,554,504 | +0.02(+0.20%) |
May 07, 2024 | 11.14 | 11.21 | 10.07 | 10.25 | 97,751,736 | -0.08(-0.77%) |
May 06, 2024 | 10.20 | 10.49 | 10.08 | 10.33 | 30,811,920 | +0.26(+2.58%) |
May 03, 2024 | 10.13 | 10.41 | 9.900 | 10.07 | 47,151,980 | +0.24(+2.44%) |
May 02, 2024 | 9.420 | 10.13 | 9.215 | 9.830 | 55,127,352 | +0.62(+6.73%) |
May 01, 2024 | 8.850 | 9.550 | 8.840 | 9.210 | 27,683,446 | +0.31(+3.48%) |
Apr 30, 2024 | 9.110 | 9.200 | 8.900 | 8.900 | 22,986,856 | -0.48(-5.12%) |
Apr 29, 2024 | 9.210 | 9.410 | 9.020 | 9.380 | 30,700,486 | +0.34(+3.76%) |
Apr 26, 2024 | 8.550 | 9.040 | 8.500 | 9.040 | 28,226,234 | +0.52(+6.10%) |
Apr 25, 2024 | 8.620 | 8.710 | 8.460 | 8.520 | 21,849,352 | -0.32(-3.62%) |
Apr 24, 2024 | 9.160 | 9.200 | 8.693 | 8.840 | 34,646,456 | -0.20(-2.21%) |
Apr 23, 2024 | 8.720 | 9.240 | 8.685 | 9.040 | 33,410,496 | +0.25(+2.84%) |
Apr 22, 2024 | 8.460 | 8.860 | 8.315 | 8.790 | 35,021,960 | +0.16(+1.85%) |
Apr 19, 2024 | 8.660 | 8.890 | 8.570 | 8.630 | 26,728,624 | -0.20(-2.27%) |
Apr 18, 2024 | 8.700 | 9.080 | 8.380 | 8.830 | 30,953,694 | +0.09(+1.03%) |
Apr 17, 2024 | 8.750 | 9.010 | 8.730 | 8.740 | 32,560,992 | +0.03(+0.34%) |
Apr 16, 2024 | 8.360 | 8.870 | 8.260 | 8.710 | 51,500,276 | +0.31(+3.69%) |
Apr 15, 2024 | 9.120 | 9.170 | 8.320 | 8.400 | 82,623,864 | -0.73(-8.00%) |
Apr 12, 2024 | 9.480 | 9.510 | 9.080 | 9.130 | 57,954,160 | -0.44(-4.60%) |
Apr 11, 2024 | 10.25 | 10.30 | 9.380 | 9.570 | 80,050,304 | -0.70(-6.82%) |
Apr 10, 2024 | 10.25 | 10.42 | 10.11 | 10.27 | 30,257,050 | -0.36(-3.39%) |
Apr 09, 2024 | 10.45 | 10.69 | 10.39 | 10.63 | 27,165,796 | +0.19(+1.82%) |
Apr 08, 2024 | 10.19 | 10.49 | 10.16 | 10.44 | 28,680,400 | +0.34(+3.37%) |
Apr 05, 2024 | 10.11 | 10.36 | 10.01 | 10.10 | 37,404,444 | -0.03(-0.30%) |
Apr 04, 2024 | 10.63 | 10.71 | 10.13 | 10.13 | 41,978,200 | -0.41(-3.89%) |
Apr 03, 2024 | 10.46 | 10.80 | 10.37 | 10.54 | 33,827,576 | +0.03(+0.29%) |
Apr 02, 2024 | 10.77 | 10.80 | 10.26 | 10.51 | 43,152,128 | -0.58(-5.23%) |
Apr 01, 2024 | 10.99 | 11.13 | 10.78 | 11.09 | 23,790,450 | +0.14(+1.28%) |
Mar 28, 2024 | 10.88 | 11.01 | 11.00 | 10.95 | 43,231,960 | -0.04(-0.36%) |
Mar 27, 2024 | 10.64 | 11.07 | 10.48 | 10.99 | 34,779,784 | +0.47(+4.47%) |
Mar 26, 2024 | 10.85 | 11.04 | 10.50 | 10.52 | 33,872,128 | -0.13(-1.22%) |
Mar 25, 2024 | 10.66 | 11.13 | 10.36 | 10.65 | 50,524,752 | -0.15(-1.39%) |
Mar 22, 2024 | 11.02 | 11.07 | 10.71 | 10.80 | 29,143,172 | -0.37(-3.31%) |
Mar 21, 2024 | 11.40 | 11.42 | 11.08 | 11.17 | 25,355,672 | -0.19(-1.67%) |
Mar 20, 2024 | 11.20 | 11.46 | 10.96 | 11.36 | 31,966,762 | +0.10(+0.89%) |
Mar 19, 2024 | 11.16 | 11.38 | 10.97 | 11.26 | 28,677,204 | -0.14(-1.23%) |
Mar 18, 2024 | 11.19 | 11.56 | 10.76 | 11.40 | 39,179,912 | +0.36(+3.26%) |
Mar 15, 2024 | 11.01 | 11.29 | 10.87 | 11.04 | 48,373,516 | +0.35(+3.27%) |
Mar 14, 2024 | 11.52 | 11.59 | 10.54 | 10.69 | 59,904,080 | -1.02(-8.71%) |
Mar 13, 2024 | 11.95 | 12.37 | 11.64 | 11.71 | 36,979,808 | -0.66(-5.34%) |
Mar 12, 2024 | 12.75 | 12.88 | 11.97 | 12.37 | 39,438,532 | -0.32(-2.52%) |
Mar 11, 2024 | 12.87 | 13.52 | 12.55 | 12.69 | 57,902,776 | -0.09(-0.70%) |
Mar 08, 2024 | 13.13 | 13.64 | 12.43 | 12.78 | 108,904,024 | +0.27(+2.16%) |
Mar 07, 2024 | 11.58 | 12.74 | 11.04 | 12.51 | 152,481,392 | +1.48(+13.42%) |
Mar 06, 2024 | 10.99 | 11.12 | 10.73 | 11.03 | 24,488,216 | +0.10(+0.91%) |
Mar 05, 2024 | 10.73 | 11.20 | 10.64 | 10.93 | 35,650,860 | +0.02(+0.18%) |
Mar 04, 2024 | 10.89 | 11.08 | 10.55 | 10.91 | 50,081,608 | -0.44(-3.88%) |
Mar 01, 2024 | 11.20 | 11.59 | 11.01 | 11.35 | 30,529,400 | +0.03(+0.27%) |
Feb 29, 2024 | 11.51 | 11.76 | 11.01 | 11.32 | 48,563,236 | +0.02(+0.18%) |
Feb 28, 2024 | 11.04 | 11.54 | 10.77 | 11.30 | 49,750,988 | +0.16(+1.44%) |
Feb 27, 2024 | 10.97 | 11.25 | 10.56 | 11.14 | 62,969,772 | +0.44(+4.11%) |
Feb 26, 2024 | 10.21 | 10.92 | 10.05 | 10.70 | 71,710,352 | +0.63(+6.26%) |
Feb 23, 2024 | 10.92 | 11.02 | 10.06 | 10.07 | 123,767,808 | -1.38(-12.05%) |
Feb 22, 2024 | 11.98 | 12.25 | 11.06 | 11.45 | 191,848,944 | -3.94(-25.60%) |
Feb 21, 2024 | 15.70 | 16.09 | 15.18 | 15.39 | 51,016,888 | -0.50(-3.15%) |
Feb 20, 2024 | 16.20 | 16.50 | 15.46 | 15.89 | 26,930,284 | -0.41(-2.52%) |
Feb 16, 2024 | 16.20 | 16.73 | 16.07 | 16.30 | 25,352,600 | -0.05(-0.31%) |
Feb 15, 2024 | 15.60 | 16.55 | 15.57 | 16.35 | 36,237,960 | +0.81(+5.21%) |
Feb 14, 2024 | 15.60 | 15.83 | 15.37 | 15.54 | 23,602,016 | +0.15(+0.97%) |
Feb 13, 2024 | 15.56 | 15.58 | 15.04 | 15.39 | 36,970,256 | -0.94(-5.76%) |
Feb 12, 2024 | 15.96 | 16.80 | 15.85 | 16.33 | 37,578,324 | -0.35(-2.10%) |
Feb 09, 2024 | 16.57 | 16.84 | 16.27 | 16.68 | 41,743,400 | +0.57(+3.54%) |
Feb 08, 2024 | 15.20 | 16.12 | 15.15 | 16.11 | 57,738,284 | +0.94(+6.20%) |
Feb 07, 2024 | 15.64 | 15.77 | 15.11 | 15.17 | 20,970,436 | -0.33(-2.13%) |
Feb 06, 2024 | 15.03 | 15.53 | 14.73 | 15.50 | 27,614,044 | +0.56(+3.75%) |
Feb 05, 2024 | 15.30 | 15.35 | 14.73 | 14.94 | 29,501,176 | -0.66(-4.23%) |
Feb 02, 2024 | 15.25 | 15.66 | 15.00 | 15.60 | 24,617,572 | +0.07(+0.45%) |
Feb 01, 2024 | 15.54 | 15.76 | 14.97 | 15.53 | 24,029,224 | +0.22(+1.44%) |
Jan 31, 2024 | 15.60 | 16.25 | 15.31 | 15.31 | 31,399,984 | -0.35(-2.23%) |
Jan 30, 2024 | 16.00 | 16.31 | 15.65 | 15.66 | 25,875,376 | -0.46(-2.85%) |
Jan 29, 2024 | 15.43 | 16.14 | 15.03 | 16.12 | 37,614,308 | +0.83(+5.43%) |
Jan 26, 2024 | 15.13 | 15.48 | 15.04 | 15.29 | 25,757,752 | +0.29(+1.93%) |
Jan 25, 2024 | 15.00 | 15.29 | 14.59 | 15.00 | 38,719,008 | -0.34(-2.22%) |
Jan 24, 2024 | 16.34 | 16.49 | 15.25 | 15.34 | 34,939,136 | -0.70(-4.36%) |
Jan 23, 2024 | 16.63 | 16.86 | 15.84 | 16.04 | 32,658,210 | +0.01(+0.06%) |
Jan 22, 2024 | 15.54 | 16.81 | 15.42 | 16.03 | 35,754,232 | +0.55(+3.55%) |
Jan 19, 2024 | 15.74 | 15.86 | 15.16 | 15.48 | 38,881,512 | -0.26(-1.65%) |
Jan 18, 2024 | 17.00 | 17.01 | 15.36 | 15.74 | 54,683,124 | -1.02(-6.09%) |
Jan 17, 2024 | 17.05 | 17.16 | 16.28 | 16.76 | 45,182,792 | -1.06(-5.95%) |
Jan 16, 2024 | 17.72 | 18.02 | 17.07 | 17.82 | 21,037,872 | -0.24(-1.33%) |
Jan 12, 2024 | 18.44 | 18.86 | 17.78 | 18.06 | 29,742,180 | -0.73(-3.89%) |
Jan 11, 2024 | 18.88 | 19.12 | 18.28 | 18.79 | 22,604,492 | -0.28(-1.47%) |
Jan 10, 2024 | 19.29 | 19.39 | 18.88 | 19.07 | 14,873,142 | -0.18(-0.94%) |
Jan 09, 2024 | 19.58 | 19.76 | 19.16 | 19.25 | 18,379,804 | -0.33(-1.69%) |
Jan 08, 2024 | 19.06 | 19.57 | 18.89 | 19.58 | 18,594,682 | +0.50(+2.62%) |
Jan 05, 2024 | 19.38 | 19.90 | 19.00 | 19.08 | 27,468,400 | -0.42(-2.15%) |
Jan 04, 2024 | 19.92 | 20.30 | 19.48 | 19.50 | 28,403,530 | -0.82(-4.04%) |
Jan 03, 2024 | 20.53 | 20.66 | 19.66 | 20.32 | 35,620,684 | -0.78(-3.70%) |
Jan 02, 2024 | 21.85 | 21.94 | 20.76 | 21.10 | 49,539,512 | -2.36(-10.06%) |
Dec 29, 2023 | 23.60 | 23.93 | 23.10 | 23.46 | 21,364,552 | -0.08(-0.34%) |
Dec 28, 2023 | 23.68 | 24.30 | 23.50 | 23.54 | 25,249,988 | -0.19(-0.80%) |
Dec 27, 2023 | 23.80 | 23.82 | 23.14 | 23.73 | 22,511,202 | +0.14(+0.59%) |
Dec 26, 2023 | 23.47 | 24.61 | 23.31 | 23.59 | 30,401,872 | +0.38(+1.64%) |
Dec 22, 2023 | 23.73 | 23.79 | 22.80 | 23.21 | 23,996,900 | -0.37(-1.57%) |
Dec 21, 2023 | 23.54 | 24.12 | 23.40 | 23.58 | 27,619,020 | +0.40(+1.73%) |
Dec 20, 2023 | 24.05 | 24.57 | 23.15 | 23.18 | 38,262,260 | -1.17(-4.80%) |
Dec 19, 2023 | 23.96 | 24.50 | 23.82 | 24.35 | 37,480,044 | +0.55(+2.31%) |
Dec 18, 2023 | 22.60 | 24.17 | 22.52 | 23.80 | 46,275,144 | +0.97(+4.25%) |
Dec 15, 2023 | 22.75 | 23.00 | 21.65 | 22.83 | 59,450,048 | +0.40(+1.78%) |
Dec 14, 2023 | 20.32 | 22.54 | 20.30 | 22.43 | 82,979,776 | +2.75(+13.97%) |
Dec 13, 2023 | 18.10 | 19.69 | 17.94 | 19.68 | 46,019,976 | +1.47(+8.07%) |
Dec 12, 2023 | 18.91 | 18.91 | 17.75 | 18.21 | 33,810,852 | -0.74(-3.91%) |
Dec 11, 2023 | 19.11 | 19.29 | 18.77 | 18.95 | 17,709,900 | -0.09(-0.47%) |
Dec 08, 2023 | 19.04 | 19.55 | 18.62 | 19.04 | 34,974,808 | -0.15(-0.78%) |
Dec 07, 2023 | 18.95 | 19.23 | 18.30 | 19.19 | 37,510,088 | +0.81(+4.41%) |
Dec 06, 2023 | 17.65 | 19.42 | 17.40 | 18.38 | 59,235,276 | +0.97(+5.57%) |
Dec 05, 2023 | 17.60 | 18.02 | 17.29 | 17.41 | 23,931,372 | -0.33(-1.86%) |
Dec 04, 2023 | 17.76 | 18.25 | 17.51 | 17.74 | 31,897,354 | -0.29(-1.61%) |