Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.900 | 9.020 | 8.610 | 8.750 | 16,752,803 | -0.02(-0.23%) |
May 21, 2024 | 8.720 | 10.47 | 8.560 | 8.770 | 61,566,648 | +0.49(+5.92%) |
May 20, 2024 | 8.510 | 8.540 | 8.140 | 8.280 | 17,785,910 | -0.02(-0.24%) |
May 17, 2024 | 8.160 | 8.465 | 8.030 | 8.300 | 9,242,016 | +0.03(+0.36%) |
May 16, 2024 | 8.040 | 8.450 | 7.900 | 8.270 | 9,466,865 | +0.28(+3.50%) |
May 15, 2024 | 8.510 | 8.530 | 7.870 | 7.990 | 11,618,870 | -0.29(-3.50%) |
May 14, 2024 | 8.060 | 8.290 | 8.030 | 8.280 | 10,646,309 | +0.19(+2.35%) |
May 13, 2024 | 7.920 | 8.430 | 7.920 | 8.090 | 18,556,572 | +0.36(+4.66%) |
May 10, 2024 | 8.110 | 8.290 | 7.680 | 7.730 | 18,385,414 | -0.43(-5.27%) |
May 09, 2024 | 8.160 | 8.340 | 8.040 | 8.160 | 10,063,312 | +0.27(+3.42%) |
May 08, 2024 | 8.010 | 8.030 | 7.670 | 7.890 | 21,744,784 | -0.54(-6.41%) |
May 07, 2024 | 8.760 | 8.785 | 8.400 | 8.430 | 13,486,226 | -0.60(-6.64%) |
May 06, 2024 | 8.960 | 9.147 | 8.880 | 9.030 | 11,819,649 | -0.03(-0.33%) |
May 03, 2024 | 9.120 | 9.297 | 8.930 | 9.060 | 16,610,985 | -0.34(-3.62%) |
May 02, 2024 | 8.740 | 9.530 | 8.580 | 9.400 | 28,724,288 | +1.28(+15.76%) |
May 01, 2024 | 8.120 | 8.300 | 7.985 | 8.120 | 14,005,892 | -0.01(-0.12%) |
Apr 30, 2024 | 7.980 | 8.150 | 7.920 | 8.130 | 9,033,695 | +0.03(+0.37%) |
Apr 29, 2024 | 7.920 | 8.105 | 7.835 | 8.100 | 14,255,630 | +0.26(+3.32%) |
Apr 26, 2024 | 7.690 | 7.980 | 7.650 | 7.840 | 19,376,548 | +0.76(+10.73%) |
Apr 25, 2024 | 6.990 | 7.110 | 6.945 | 7.080 | 6,040,868 | +0.00(+0.00%) |
Apr 24, 2024 | 7.300 | 7.390 | 7.040 | 7.080 | 10,543,725 | -0.10(-1.39%) |
Apr 23, 2024 | 6.980 | 7.200 | 6.920 | 7.180 | 11,787,102 | +0.20(+2.87%) |
Apr 22, 2024 | 6.710 | 7.060 | 6.551 | 6.980 | 15,110,749 | +0.05(+0.72%) |
Apr 19, 2024 | 6.990 | 7.110 | 6.860 | 6.930 | 11,312,135 | -0.24(-3.35%) |
Apr 18, 2024 | 7.370 | 7.390 | 7.000 | 7.170 | 15,560,479 | -0.25(-3.37%) |
Apr 17, 2024 | 7.420 | 7.590 | 7.210 | 7.420 | 16,408,432 | +0.27(+3.78%) |
Apr 16, 2024 | 7.000 | 7.270 | 6.990 | 7.150 | 12,532,364 | -0.05(-0.69%) |
Apr 15, 2024 | 7.510 | 7.510 | 7.070 | 7.200 | 12,881,985 | -0.26(-3.49%) |
Apr 12, 2024 | 7.830 | 7.850 | 7.400 | 7.460 | 16,771,371 | -0.81(-9.79%) |
Apr 11, 2024 | 8.140 | 8.295 | 8.070 | 8.270 | 7,791,735 | +0.12(+1.47%) |
Apr 10, 2024 | 8.010 | 8.190 | 7.930 | 8.150 | 12,688,737 | +0.08(+0.99%) |
Apr 09, 2024 | 7.570 | 8.110 | 7.540 | 8.070 | 22,413,736 | +0.69(+9.35%) |
Apr 08, 2024 | 7.250 | 7.430 | 7.180 | 7.380 | 11,390,273 | -0.01(-0.14%) |
Apr 05, 2024 | 7.360 | 7.700 | 7.320 | 7.390 | 15,578,892 | -0.03(-0.40%) |
Apr 04, 2024 | 7.510 | 7.690 | 7.420 | 7.420 | 15,428,029 | -0.01(-0.13%) |
Apr 03, 2024 | 7.360 | 7.450 | 7.270 | 7.430 | 12,562,148 | -0.16(-2.11%) |
Apr 02, 2024 | 7.500 | 7.600 | 7.305 | 7.590 | 15,707,688 | -0.17(-2.19%) |
Apr 01, 2024 | 7.800 | 7.990 | 7.650 | 7.760 | 15,917,365 | +0.08(+1.04%) |
Mar 28, 2024 | 8.080 | 7.700 | 7.610 | 7.680 | 28,533,664 | -0.13(-1.66%) |
Mar 27, 2024 | 8.160 | 8.170 | 7.750 | 7.810 | 37,163,236 | -0.73(-8.55%) |
Mar 26, 2024 | 8.700 | 8.750 | 8.500 | 8.540 | 10,120,867 | -0.03(-0.35%) |
Mar 25, 2024 | 8.590 | 8.800 | 8.510 | 8.570 | 10,628,986 | +0.05(+0.59%) |
Mar 22, 2024 | 8.840 | 8.845 | 8.445 | 8.520 | 19,683,124 | -0.72(-7.79%) |
Mar 21, 2024 | 9.470 | 9.700 | 9.240 | 9.240 | 15,768,093 | -0.27(-2.84%) |
Mar 20, 2024 | 9.510 | 9.610 | 9.130 | 9.510 | 37,415,720 | -0.38(-3.84%) |
Mar 19, 2024 | 10.18 | 10.52 | 9.270 | 9.890 | 23,068,888 | +0.07(+0.71%) |
Mar 18, 2024 | 10.33 | 10.45 | 9.780 | 9.820 | 15,684,157 | +0.18(+1.87%) |
Mar 15, 2024 | 9.660 | 9.830 | 9.570 | 9.640 | 8,945,254 | +0.25(+2.66%) |
Mar 14, 2024 | 9.780 | 9.873 | 9.290 | 9.390 | 10,734,708 | -0.61(-6.10%) |
Mar 13, 2024 | 10.18 | 10.41 | 9.980 | 10.00 | 9,554,469 | -0.32(-3.10%) |
Mar 12, 2024 | 10.41 | 10.64 | 10.10 | 10.32 | 10,997,139 | +0.27(+2.69%) |
Mar 11, 2024 | 9.880 | 10.25 | 9.870 | 10.05 | 12,623,062 | +0.53(+5.57%) |
Mar 08, 2024 | 9.460 | 9.690 | 9.440 | 9.520 | 9,934,060 | +0.07(+0.74%) |
Mar 07, 2024 | 9.280 | 9.460 | 9.040 | 9.450 | 10,984,960 | -0.15(-1.56%) |
Mar 06, 2024 | 9.725 | 9.850 | 9.360 | 9.600 | 11,369,939 | +0.45(+4.92%) |
Mar 05, 2024 | 9.010 | 9.410 | 8.910 | 9.150 | 9,389,824 | +0.00(+0.00%) |
Mar 04, 2024 | 9.420 | 9.450 | 9.035 | 9.150 | 12,229,613 | -0.80(-8.04%) |
Mar 01, 2024 | 9.430 | 10.14 | 9.390 | 9.950 | 22,303,314 | +0.52(+5.51%) |
Feb 29, 2024 | 9.250 | 9.690 | 9.190 | 9.430 | 17,888,994 | +0.70(+8.02%) |
Feb 28, 2024 | 8.950 | 8.980 | 8.650 | 8.730 | 12,438,854 | -0.65(-6.93%) |
Feb 27, 2024 | 9.460 | 9.590 | 9.260 | 9.380 | 10,012,706 | +0.16(+1.74%) |
Feb 26, 2024 | 8.930 | 9.430 | 8.920 | 9.220 | 15,894,910 | +0.59(+6.84%) |
Feb 23, 2024 | 8.920 | 9.030 | 8.570 | 8.630 | 11,718,723 | -0.51(-5.58%) |
Feb 22, 2024 | 9.200 | 9.240 | 8.940 | 9.140 | 7,347,359 | +0.06(+0.66%) |
Feb 21, 2024 | 9.180 | 9.400 | 9.060 | 9.080 | 9,294,259 | +0.08(+0.89%) |
Feb 20, 2024 | 9.010 | 9.255 | 8.850 | 9.000 | 10,391,340 | -0.52(-5.46%) |
Feb 16, 2024 | 9.560 | 9.750 | 9.415 | 9.520 | 10,532,614 | +0.36(+3.93%) |
Feb 15, 2024 | 9.070 | 9.320 | 9.050 | 9.160 | 7,068,911 | +0.17(+1.89%) |
Feb 14, 2024 | 9.000 | 9.145 | 8.815 | 8.990 | 9,497,672 | +0.45(+5.27%) |
Feb 13, 2024 | 8.560 | 8.660 | 8.420 | 8.540 | 6,970,030 | -0.28(-3.17%) |
Feb 12, 2024 | 8.500 | 9.140 | 8.500 | 8.820 | 10,839,994 | +0.33(+3.89%) |
Feb 09, 2024 | 8.430 | 8.520 | 8.285 | 8.490 | 5,983,189 | +0.07(+0.83%) |
Feb 08, 2024 | 8.400 | 8.500 | 8.230 | 8.420 | 7,893,390 | -0.01(-0.12%) |
Feb 07, 2024 | 8.390 | 8.570 | 8.260 | 8.430 | 11,506,217 | -0.36(-4.10%) |
Feb 06, 2024 | 8.560 | 8.825 | 8.340 | 8.790 | 17,489,694 | +0.92(+11.69%) |
Feb 05, 2024 | 8.010 | 8.010 | 7.800 | 7.870 | 11,828,230 | -0.32(-3.91%) |
Feb 02, 2024 | 8.240 | 8.250 | 8.020 | 8.190 | 12,327,976 | -0.28(-3.31%) |
Feb 01, 2024 | 8.500 | 8.730 | 8.325 | 8.470 | 12,404,953 | +0.14(+1.68%) |
Jan 31, 2024 | 8.390 | 8.640 | 8.225 | 8.330 | 12,334,922 | -0.32(-3.70%) |
Jan 30, 2024 | 8.770 | 8.780 | 8.565 | 8.650 | 9,785,806 | -0.27(-3.03%) |
Jan 29, 2024 | 8.880 | 8.950 | 8.480 | 8.920 | 14,312,053 | -0.05(-0.56%) |
Jan 26, 2024 | 8.980 | 9.140 | 8.890 | 8.970 | 8,807,823 | -0.08(-0.88%) |
Jan 25, 2024 | 9.180 | 9.240 | 8.925 | 9.050 | 16,230,354 | -0.15(-1.63%) |
Jan 24, 2024 | 9.930 | 10.08 | 9.160 | 9.200 | 23,954,764 | -0.52(-5.35%) |
Jan 23, 2024 | 9.785 | 10.47 | 9.505 | 9.720 | 25,056,484 | +0.38(+4.07%) |
Jan 22, 2024 | 8.950 | 9.530 | 8.850 | 9.340 | 17,913,844 | -0.30(-3.11%) |
Jan 19, 2024 | 9.520 | 9.700 | 9.240 | 9.640 | 16,908,454 | -0.23(-2.33%) |
Jan 18, 2024 | 10.13 | 10.30 | 9.700 | 9.870 | 18,413,536 | -0.23(-2.28%) |
Jan 17, 2024 | 9.790 | 10.35 | 9.725 | 10.10 | 17,428,500 | -0.52(-4.90%) |
Jan 16, 2024 | 10.99 | 11.01 | 10.53 | 10.62 | 19,337,000 | -1.15(-9.77%) |
Jan 12, 2024 | 11.88 | 12.18 | 11.72 | 11.77 | 9,825,601 | -0.48(-3.92%) |
Jan 11, 2024 | 12.77 | 12.80 | 12.11 | 12.25 | 8,537,513 | -0.15(-1.21%) |
Jan 10, 2024 | 12.45 | 12.55 | 12.25 | 12.40 | 10,551,642 | -0.20(-1.59%) |
Jan 09, 2024 | 12.52 | 12.73 | 12.47 | 12.60 | 8,078,317 | -0.10(-0.79%) |
Jan 08, 2024 | 12.42 | 12.81 | 12.29 | 12.70 | 11,055,182 | -0.39(-2.98%) |
Jan 05, 2024 | 13.65 | 13.68 | 13.03 | 13.09 | 12,093,359 | -0.70(-5.08%) |
Jan 04, 2024 | 14.01 | 14.06 | 13.77 | 13.79 | 7,351,092 | -0.44(-3.09%) |
Jan 03, 2024 | 13.82 | 14.31 | 13.76 | 14.23 | 9,103,583 | +0.19(+1.35%) |
Jan 02, 2024 | 14.30 | 14.43 | 13.84 | 14.04 | 10,394,696 | -0.55(-3.77%) |
Dec 29, 2023 | 14.53 | 14.96 | 14.46 | 14.59 | 14,597,848 | +0.32(+2.24%) |
Dec 28, 2023 | 14.00 | 14.81 | 14.00 | 14.27 | 20,379,860 | +0.62(+4.54%) |
Dec 27, 2023 | 13.92 | 14.03 | 13.56 | 13.65 | 9,998,359 | -0.38(-2.71%) |
Dec 26, 2023 | 14.08 | 14.40 | 14.00 | 14.03 | 9,192,095 | +0.22(+1.59%) |
Dec 22, 2023 | 13.69 | 14.07 | 13.64 | 13.81 | 8,005,094 | -0.36(-2.54%) |
Dec 21, 2023 | 14.05 | 14.30 | 13.93 | 14.17 | 6,820,379 | +0.19(+1.36%) |
Dec 20, 2023 | 14.37 | 14.55 | 13.97 | 13.98 | 12,741,969 | -0.81(-5.48%) |
Dec 19, 2023 | 14.67 | 14.90 | 14.60 | 14.79 | 10,643,071 | +0.47(+3.28%) |
Dec 18, 2023 | 14.42 | 14.56 | 14.16 | 14.32 | 13,461,884 | -0.15(-1.04%) |
Dec 15, 2023 | 14.78 | 14.93 | 14.30 | 14.47 | 25,629,972 | -1.18(-7.54%) |
Dec 14, 2023 | 15.13 | 16.29 | 15.07 | 15.65 | 11,493,240 | +0.27(+1.76%) |
Dec 13, 2023 | 14.98 | 15.39 | 14.62 | 15.38 | 9,665,924 | -0.15(-0.97%) |
Dec 12, 2023 | 15.73 | 15.84 | 15.25 | 15.53 | 6,999,602 | -0.36(-2.27%) |
Dec 11, 2023 | 15.52 | 15.98 | 15.40 | 15.89 | 8,798,316 | +0.74(+4.88%) |
Dec 08, 2023 | 15.48 | 15.58 | 14.93 | 15.15 | 14,219,373 | -0.85(-5.31%) |
Dec 07, 2023 | 16.38 | 16.52 | 15.96 | 16.00 | 7,117,130 | -0.70(-4.19%) |
Dec 06, 2023 | 16.57 | 16.98 | 16.45 | 16.70 | 9,320,462 | +0.51(+3.15%) |
Dec 05, 2023 | 16.12 | 16.48 | 15.94 | 16.19 | 8,479,022 | +0.17(+1.06%) |
Dec 04, 2023 | 15.67 | 16.20 | 15.48 | 16.02 | 10,672,326 | +0.28(+1.78%) |
Dec 01, 2023 | 16.21 | 16.21 | 15.57 | 15.74 | 12,725,635 | -0.87(-5.24%) |
Nov 30, 2023 | 17.11 | 17.17 | 16.49 | 16.61 | 8,254,415 | -0.55(-3.21%) |
Nov 29, 2023 | 17.49 | 17.84 | 17.11 | 17.16 | 8,572,942 | -0.72(-4.03%) |
Nov 28, 2023 | 17.80 | 18.00 | 17.51 | 17.88 | 5,973,608 | +0.17(+0.96%) |
Nov 27, 2023 | 18.19 | 18.25 | 17.71 | 17.71 | 6,498,887 | -0.77(-4.17%) |
Nov 24, 2023 | 18.30 | 18.74 | 17.88 | 18.48 | 11,047,303 | +1.06(+6.08%) |
Nov 22, 2023 | 17.55 | 17.69 | 17.24 | 17.42 | 5,008,709 | +0.02(+0.11%) |
Nov 21, 2023 | 18.03 | 18.20 | 17.36 | 17.40 | 9,430,353 | -0.83(-4.55%) |
Nov 20, 2023 | 17.52 | 18.49 | 17.52 | 18.23 | 15,704,277 | +1.44(+8.58%) |
Nov 17, 2023 | 16.75 | 17.04 | 16.57 | 16.79 | 10,460,102 | +0.56(+3.45%) |
Nov 16, 2023 | 16.79 | 16.89 | 16.04 | 16.23 | 10,566,910 | -1.16(-6.67%) |
Nov 15, 2023 | 16.62 | 17.73 | 16.11 | 17.39 | 15,749,061 | +0.39(+2.29%) |
Nov 14, 2023 | 16.54 | 17.08 | 16.18 | 17.00 | 14,062,552 | +1.34(+8.56%) |
Nov 13, 2023 | 15.50 | 15.88 | 15.46 | 15.66 | 6,580,687 | +0.40(+2.62%) |
Nov 10, 2023 | 15.74 | 15.77 | 15.14 | 15.26 | 9,622,714 | -0.63(-3.96%) |
Nov 09, 2023 | 16.36 | 16.48 | 15.81 | 15.89 | 8,550,259 | -0.21(-1.30%) |
Nov 08, 2023 | 16.25 | 16.38 | 15.95 | 16.10 | 10,309,961 | -1.03(-6.01%) |
Nov 07, 2023 | 16.98 | 17.17 | 16.57 | 17.13 | 10,658,001 | -0.30(-1.72%) |
Nov 06, 2023 | 17.80 | 17.91 | 17.14 | 17.43 | 9,509,564 | +0.29(+1.69%) |
Nov 03, 2023 | 16.75 | 17.45 | 16.41 | 17.14 | 11,052,408 | +0.60(+3.63%) |
Nov 02, 2023 | 16.15 | 16.96 | 15.94 | 16.54 | 14,151,795 | +1.04(+6.71%) |
Nov 01, 2023 | 14.80 | 15.61 | 14.61 | 15.50 | 13,487,360 | +1.02(+7.04%) |
Oct 31, 2023 | 14.67 | 14.78 | 14.23 | 14.48 | 8,865,271 | -0.43(-2.88%) |
Oct 30, 2023 | 15.16 | 15.28 | 14.70 | 14.91 | 6,473,061 | +0.21(+1.43%) |
Oct 27, 2023 | 15.20 | 15.48 | 14.55 | 14.70 | 9,023,686 | +0.12(+0.82%) |
Oct 26, 2023 | 14.52 | 14.85 | 14.34 | 14.58 | 8,756,489 | +0.47(+3.33%) |
Oct 25, 2023 | 14.82 | 14.93 | 14.08 | 14.11 | 10,638,969 | -1.23(-8.02%) |
Oct 24, 2023 | 14.36 | 15.39 | 14.35 | 15.34 | 13,184,054 | +1.43(+10.28%) |
Oct 23, 2023 | 13.34 | 14.08 | 13.22 | 13.91 | 9,096,401 | +0.49(+3.65%) |
Oct 20, 2023 | 13.45 | 13.85 | 13.37 | 13.42 | 9,717,342 | -0.21(-1.54%) |
Oct 19, 2023 | 13.37 | 13.85 | 13.37 | 13.63 | 10,113,147 | -0.17(-1.23%) |
Oct 18, 2023 | 14.98 | 15.01 | 13.47 | 13.80 | 23,394,256 | -1.58(-10.27%) |
Oct 17, 2023 | 15.16 | 15.66 | 15.10 | 15.38 | 7,503,418 | +0.03(+0.20%) |
Oct 16, 2023 | 15.73 | 15.84 | 14.98 | 15.35 | 11,989,718 | -0.79(-4.89%) |
Oct 13, 2023 | 16.28 | 16.62 | 15.93 | 16.14 | 7,650,007 | -0.16(-0.98%) |
Oct 12, 2023 | 17.11 | 17.16 | 15.90 | 16.30 | 11,087,937 | -0.71(-4.17%) |
Oct 11, 2023 | 17.20 | 17.68 | 17.01 | 17.01 | 11,777,615 | +0.07(+0.41%) |
Oct 10, 2023 | 16.52 | 17.00 | 16.35 | 16.94 | 8,512,907 | +0.65(+3.99%) |
Oct 09, 2023 | 17.23 | 17.26 | 15.88 | 16.29 | 25,443,748 | -1.87(-10.30%) |
Oct 06, 2023 | 17.70 | 18.23 | 17.35 | 18.16 | 8,498,837 | +0.21(+1.17%) |
Oct 05, 2023 | 17.91 | 18.02 | 17.56 | 17.95 | 7,157,707 | -0.02(-0.11%) |
Oct 04, 2023 | 17.29 | 18.01 | 17.28 | 17.97 | 8,501,869 | +0.53(+3.04%) |
Oct 03, 2023 | 17.59 | 17.77 | 17.24 | 17.44 | 9,375,575 | -0.69(-3.81%) |
Oct 02, 2023 | 18.30 | 18.51 | 17.91 | 18.13 | 8,816,848 | -0.23(-1.25%) |
Sep 29, 2023 | 18.02 | 18.46 | 17.81 | 18.36 | 11,964,688 | +1.14(+6.62%) |
Sep 28, 2023 | 16.49 | 17.42 | 16.47 | 17.22 | 11,383,337 | +0.53(+3.18%) |
Sep 27, 2023 | 16.36 | 16.69 | 16.09 | 16.69 | 8,121,523 | +0.47(+2.90%) |
Sep 26, 2023 | 16.32 | 16.81 | 16.15 | 16.22 | 6,952,086 | -0.47(-2.82%) |
Sep 25, 2023 | 16.53 | 16.79 | 16.50 | 16.69 | 16,997,656 | +0.25(+1.52%) |
Sep 22, 2023 | 16.99 | 16.99 | 16.38 | 16.44 | 13,553,544 | +0.55(+3.46%) |
Sep 21, 2023 | 15.64 | 16.18 | 15.39 | 15.89 | 14,626,947 | -0.46(-2.81%) |
Sep 20, 2023 | 17.41 | 17.86 | 16.25 | 16.35 | 16,912,792 | -1.14(-6.52%) |
Sep 19, 2023 | 18.39 | 18.67 | 17.06 | 17.49 | 14,763,661 | -0.97(-5.25%) |
Sep 18, 2023 | 18.01 | 18.57 | 18.01 | 18.46 | 6,034,360 | +0.16(+0.87%) |
Sep 15, 2023 | 18.52 | 18.70 | 18.01 | 18.30 | 6,622,155 | -0.05(-0.27%) |
Sep 14, 2023 | 18.08 | 18.51 | 18.07 | 18.35 | 5,944,417 | +0.28(+1.55%) |
Sep 13, 2023 | 18.04 | 18.38 | 17.95 | 18.07 | 8,751,047 | -0.58(-3.11%) |
Sep 12, 2023 | 18.26 | 19.04 | 18.26 | 18.65 | 8,826,455 | +0.17(+0.92%) |
Sep 11, 2023 | 18.22 | 18.63 | 17.96 | 18.48 | 10,775,119 | +1.13(+6.51%) |
Sep 08, 2023 | 17.50 | 17.70 | 17.20 | 17.35 | 6,799,328 | -0.11(-0.63%) |
Sep 07, 2023 | 18.20 | 18.20 | 17.31 | 17.46 | 13,187,287 | -1.49(-7.86%) |
Sep 06, 2023 | 18.90 | 19.25 | 18.52 | 18.95 | 11,006,738 | +0.20(+1.07%) |
Sep 05, 2023 | 18.68 | 19.85 | 18.63 | 18.75 | 17,352,112 | +0.04(+0.21%) |