Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.06 | 10.06 | 9.740 | 9.809 | 37,848 | -0.20(-2.00%) |
May 23, 2024 | 9.790 | 10.04 | 9.760 | 10.01 | 59,482 | +0.33(+3.41%) |
May 22, 2024 | 9.541 | 9.680 | 9.486 | 9.680 | 21,377 | +0.28(+2.98%) |
May 21, 2024 | 9.710 | 9.710 | 9.400 | 9.400 | 8,012 | -0.23(-2.39%) |
May 20, 2024 | 9.610 | 9.640 | 9.580 | 9.630 | 20,377 | +0.04(+0.44%) |
May 17, 2024 | 9.545 | 9.650 | 9.520 | 9.588 | 20,865 | +0.02(+0.19%) |
May 16, 2024 | 9.450 | 9.580 | 9.440 | 9.570 | 16,185 | +0.07(+0.69%) |
May 15, 2024 | 9.680 | 9.680 | 9.460 | 9.504 | 21,675 | -0.28(-2.88%) |
May 14, 2024 | 9.760 | 9.910 | 9.760 | 9.786 | 15,759 | -0.06(-0.65%) |
May 13, 2024 | 9.860 | 9.870 | 9.730 | 9.850 | 18,350 | +0.01(+0.11%) |
May 10, 2024 | 9.750 | 9.870 | 9.750 | 9.839 | 19,751 | +0.11(+1.12%) |
May 09, 2024 | 10.09 | 10.09 | 9.730 | 9.730 | 21,217 | -0.38(-3.77%) |
May 08, 2024 | 10.40 | 10.40 | 10.11 | 10.11 | 22,874 | -0.19(-1.83%) |
May 07, 2024 | 10.54 | 10.54 | 10.30 | 10.30 | 6,283 | -0.25(-2.33%) |
May 06, 2024 | 10.62 | 10.66 | 10.53 | 10.55 | 7,112 | -0.12(-1.13%) |
May 03, 2024 | 10.65 | 10.76 | 10.65 | 10.67 | 4,101 | -0.19(-1.74%) |
May 02, 2024 | 10.98 | 11.01 | 10.86 | 10.86 | 1,536 | -0.09(-0.80%) |
May 01, 2024 | 11.20 | 11.26 | 10.86 | 10.94 | 14,488 | -0.24(-2.12%) |
Apr 30, 2024 | 11.25 | 11.30 | 11.06 | 11.18 | 3,609 | +0.10(+0.90%) |
Apr 29, 2024 | 11.17 | 11.17 | 11.08 | 11.08 | 7,727 | -0.29(-2.57%) |
Apr 26, 2024 | 11.16 | 11.37 | 11.16 | 11.37 | 12,330 | +0.25(+2.27%) |
Apr 25, 2024 | 11.29 | 11.40 | 11.09 | 11.12 | 14,420 | -0.04(-0.34%) |
Apr 24, 2024 | 11.31 | 11.31 | 11.13 | 11.16 | 11,980 | -0.16(-1.44%) |
Apr 23, 2024 | 11.24 | 11.35 | 11.22 | 11.32 | 2,537 | -0.11(-0.94%) |
Apr 22, 2024 | 11.56 | 11.56 | 11.40 | 11.43 | 5,586 | -0.22(-1.85%) |
Apr 19, 2024 | 11.84 | 11.86 | 11.60 | 11.64 | 5,320 | -0.33(-2.73%) |
Apr 18, 2024 | 12.05 | 12.14 | 11.95 | 11.97 | 3,696 | -0.13(-1.09%) |
Apr 17, 2024 | 12.57 | 12.57 | 12.10 | 12.10 | 7,725 | -0.52(-4.10%) |
Apr 16, 2024 | 12.36 | 12.67 | 12.36 | 12.62 | 6,745 | +0.33(+2.73%) |
Apr 15, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 5,912 | +0.21(+1.77%) |
Apr 12, 2024 | 11.89 | 12.07 | 11.89 | 12.07 | 468 | +0.21(+1.75%) |
Apr 11, 2024 | 11.85 | 11.86 | 11.85 | 11.86 | 1,012 | +0.03(+0.28%) |
Apr 10, 2024 | 11.79 | 12.00 | 11.79 | 11.83 | 5,425 | +0.37(+3.26%) |
Apr 09, 2024 | 11.59 | 11.59 | 11.46 | 11.46 | 5,161 | -0.12(-1.01%) |
Apr 08, 2024 | 11.68 | 11.70 | 11.56 | 11.57 | 2,932 | -0.12(-1.01%) |
Apr 05, 2024 | 11.97 | 11.99 | 11.69 | 11.69 | 8,258 | -0.12(-1.01%) |
Apr 04, 2024 | 11.60 | 11.81 | 11.60 | 11.81 | 3,306 | +0.09(+0.78%) |
Apr 03, 2024 | 11.71 | 11.80 | 11.63 | 11.72 | 14,006 | +0.08(+0.71%) |
Apr 02, 2024 | 11.60 | 11.67 | 11.52 | 11.64 | 8,543 | -0.01(-0.06%) |
Apr 01, 2024 | 11.67 | 11.76 | 11.64 | 11.64 | 4,227 | +0.15(+1.27%) |
Mar 28, 2024 | 11.57 | 11.72 | 11.50 | 11.50 | 4,783 | -0.18(-1.56%) |
Mar 27, 2024 | 12.19 | 12.19 | 11.68 | 11.68 | 13,329 | -0.68(-5.50%) |
Mar 26, 2024 | 12.15 | 12.36 | 12.15 | 12.36 | 3,447 | +0.27(+2.21%) |
Mar 25, 2024 | 12.12 | 12.12 | 12.09 | 12.09 | 433 | -0.07(-0.55%) |
Mar 22, 2024 | 12.10 | 12.16 | 12.10 | 12.16 | 584 | -0.03(-0.23%) |
Mar 21, 2024 | 11.99 | 12.19 | 11.99 | 12.19 | 3,157 | -0.00(-0.02%) |
Mar 20, 2024 | 12.16 | 12.19 | 12.10 | 12.19 | 580 | -0.05(-0.39%) |
Mar 19, 2024 | 12.27 | 12.35 | 12.23 | 12.24 | 6,162 | -0.26(-2.11%) |
Mar 18, 2024 | 12.48 | 12.50 | 12.28 | 12.50 | 1,451 | -0.08(-0.61%) |
Mar 15, 2024 | 12.61 | 12.68 | 12.56 | 12.58 | 1,175 | -0.04(-0.28%) |
Mar 14, 2024 | 12.76 | 12.77 | 12.61 | 12.61 | 1,007 | +0.24(+1.96%) |
Mar 13, 2024 | 12.31 | 12.38 | 12.31 | 12.37 | 4,032 | -0.17(-1.36%) |
Mar 12, 2024 | 12.33 | 12.63 | 12.33 | 12.54 | 2,243 | +0.24(+1.95%) |
Mar 11, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 1,925 | -0.12(-0.96%) |
Mar 08, 2024 | 12.47 | 12.51 | 12.41 | 12.42 | 4,185 | -0.05(-0.41%) |
Mar 07, 2024 | 12.42 | 12.51 | 12.40 | 12.47 | 16,467 | -0.15(-1.21%) |
Mar 06, 2024 | 12.62 | 12.68 | 12.49 | 12.62 | 3,717 | -0.28(-2.15%) |
Mar 05, 2024 | 12.63 | 12.91 | 12.40 | 12.90 | 8,976 | +0.09(+0.69%) |
Mar 04, 2024 | 13.32 | 13.35 | 12.81 | 12.81 | 7,245 | -0.44(-3.34%) |
Mar 01, 2024 | 13.42 | 13.55 | 13.23 | 13.25 | 8,153 | +0.24(+1.82%) |
Feb 29, 2024 | 13.07 | 13.21 | 12.88 | 13.02 | 5,607 | -0.08(-0.63%) |
Feb 28, 2024 | 13.27 | 13.28 | 13.07 | 13.10 | 11,238 | -0.06(-0.45%) |
Feb 27, 2024 | 13.60 | 13.60 | 13.16 | 13.16 | 11,460 | -0.49(-3.59%) |
Feb 26, 2024 | 13.34 | 13.70 | 13.34 | 13.65 | 9,936 | +0.51(+3.84%) |
Feb 23, 2024 | 13.21 | 13.21 | 13.04 | 13.14 | 14,499 | -0.18(-1.32%) |
Feb 22, 2024 | 13.21 | 13.50 | 13.21 | 13.32 | 13,629 | +0.19(+1.46%) |
Feb 21, 2024 | 13.31 | 13.31 | 13.13 | 13.13 | 7,561 | -0.36(-2.68%) |
Feb 20, 2024 | 13.35 | 13.51 | 13.18 | 13.49 | 7,099 | +0.04(+0.32%) |
Feb 16, 2024 | 13.57 | 13.72 | 13.37 | 13.45 | 8,220 | +0.01(+0.04%) |
Feb 15, 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 14,346 | -0.36(-2.61%) |
Feb 14, 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 6,572 | -0.21(-1.47%) |
Feb 13, 2024 | 14.02 | 14.37 | 14.01 | 14.01 | 6,158 | +0.45(+3.32%) |
Feb 12, 2024 | 13.91 | 13.91 | 13.55 | 13.55 | 22,775 | -0.31(-2.26%) |
Feb 09, 2024 | 14.00 | 14.06 | 13.86 | 13.87 | 3,051 | -0.12(-0.88%) |
Feb 08, 2024 | 13.80 | 14.19 | 13.80 | 13.99 | 12,148 | +0.23(+1.66%) |
Feb 07, 2024 | 13.81 | 13.87 | 13.68 | 13.76 | 8,399 | -0.05(-0.35%) |
Feb 06, 2024 | 13.94 | 13.99 | 13.71 | 13.81 | 4,685 | -0.03(-0.21%) |
Feb 05, 2024 | 13.77 | 13.85 | 13.60 | 13.84 | 34,929 | +0.57(+4.29%) |
Feb 02, 2024 | 13.35 | 13.45 | 13.11 | 13.27 | 2,915 | +0.42(+3.27%) |
Feb 01, 2024 | 13.33 | 13.42 | 12.85 | 12.85 | 2,125 | -0.43(-3.24%) |
Jan 31, 2024 | 13.23 | 13.32 | 12.96 | 13.28 | 7,873 | +0.05(+0.38%) |
Jan 30, 2024 | 13.47 | 13.47 | 13.19 | 13.23 | 10,238 | -0.02(-0.19%) |
Jan 29, 2024 | 13.34 | 13.34 | 13.15 | 13.25 | 15,948 | -0.16(-1.22%) |
Jan 26, 2024 | 13.34 | 13.44 | 13.34 | 13.42 | 4,243 | -0.11(-0.82%) |
Jan 25, 2024 | 13.62 | 13.80 | 13.52 | 13.53 | 4,852 | -0.47(-3.36%) |
Jan 24, 2024 | 13.79 | 14.02 | 13.79 | 14.00 | 3,499 | +0.38(+2.78%) |
Jan 23, 2024 | 13.66 | 13.70 | 13.62 | 13.62 | 6,012 | -0.01(-0.10%) |
Jan 22, 2024 | 13.36 | 13.74 | 13.36 | 13.63 | 3,017 | +0.13(+0.98%) |
Jan 19, 2024 | 13.59 | 13.65 | 13.47 | 13.50 | 6,823 | +0.04(+0.29%) |
Jan 18, 2024 | 13.42 | 13.56 | 13.34 | 13.46 | 9,869 | +0.25(+1.91%) |
Jan 17, 2024 | 12.79 | 13.40 | 12.79 | 13.21 | 27,906 | +0.42(+3.30%) |
Jan 16, 2024 | 12.73 | 12.80 | 12.71 | 12.79 | 3,136 | +0.28(+2.21%) |
Jan 12, 2024 | 12.59 | 12.59 | 12.51 | 12.51 | 383 | -0.13(-1.06%) |
Jan 11, 2024 | 12.55 | 12.68 | 12.55 | 12.64 | 5,102 | +0.56(+4.60%) |
Jan 10, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 492 | +0.03(+0.26%) |
Jan 09, 2024 | 12.04 | 12.07 | 12.04 | 12.06 | 1,647 | +0.18(+1.53%) |
Jan 08, 2024 | 12.13 | 12.13 | 11.88 | 11.88 | 664 | -0.17(-1.45%) |
Jan 05, 2024 | 12.23 | 12.23 | 12.05 | 12.05 | 826 | -0.10(-0.83%) |
Jan 04, 2024 | 11.94 | 12.15 | 11.94 | 12.15 | 6,245 | +0.08(+0.70%) |
Jan 03, 2024 | 12.05 | 12.14 | 12.03 | 12.07 | 11,676 | -0.09(-0.77%) |
Jan 02, 2024 | 12.46 | 12.46 | 12.12 | 12.16 | 3,900 | -0.33(-2.62%) |
Dec 29, 2023 | 12.55 | 12.55 | 12.49 | 12.49 | 590 | +0.03(+0.22%) |
Dec 28, 2023 | 12.60 | 12.60 | 12.42 | 12.46 | 6,346 | -0.14(-1.11%) |
Dec 27, 2023 | 12.52 | 12.68 | 12.52 | 12.60 | 3,282 | +0.01(+0.10%) |
Dec 26, 2023 | 12.53 | 12.59 | 12.53 | 12.59 | 831 | -0.17(-1.31%) |
Dec 22, 2023 | 12.55 | 12.78 | 12.53 | 12.75 | 7,983 | -0.08(-0.60%) |
Dec 21, 2023 | 12.66 | 12.97 | 12.66 | 12.83 | 2,213 | +0.01(+0.06%) |
Dec 20, 2023 | 12.41 | 12.82 | 12.41 | 12.82 | 2,079 | +0.46(+3.75%) |
Dec 19, 2023 | 12.39 | 12.44 | 12.30 | 12.36 | 2,943 | -0.12(-0.96%) |
Dec 18, 2023 | 12.31 | 12.49 | 12.31 | 12.48 | 3,415 | +0.03(+0.27%) |
Dec 15, 2023 | 12.12 | 12.46 | 12.12 | 12.44 | 16,473 | +0.42(+3.48%) |
Dec 14, 2023 | 11.49 | 12.03 | 11.42 | 12.03 | 19,255 | +0.34(+2.91%) |
Dec 13, 2023 | 12.65 | 12.65 | 11.68 | 11.69 | 12,156 | -0.93(-7.36%) |
Dec 12, 2023 | 12.65 | 12.76 | 12.61 | 12.61 | 3,762 | +0.08(+0.62%) |
Dec 11, 2023 | 12.85 | 12.85 | 12.54 | 12.54 | 19,537 | -0.16(-1.29%) |
Dec 08, 2023 | 12.73 | 12.81 | 12.68 | 12.70 | 2,511 | +0.06(+0.47%) |
Dec 07, 2023 | 12.51 | 12.74 | 12.50 | 12.64 | 7,431 | +0.08(+0.62%) |
Dec 06, 2023 | 12.70 | 12.71 | 12.56 | 12.56 | 3,513 | -0.35(-2.71%) |
Dec 05, 2023 | 12.91 | 12.91 | 12.88 | 12.91 | 1,260 | +0.22(+1.75%) |
Dec 04, 2023 | 12.68 | 12.75 | 12.55 | 12.69 | 5,213 | +0.07(+0.53%) |
Dec 01, 2023 | 12.91 | 12.92 | 12.62 | 12.62 | 1,352 | -0.30(-2.35%) |
Nov 30, 2023 | 12.98 | 13.02 | 12.93 | 12.93 | 6,660 | -0.11(-0.87%) |
Nov 29, 2023 | 12.74 | 13.09 | 12.74 | 13.04 | 2,371 | +0.20(+1.58%) |
Nov 28, 2023 | 12.74 | 12.84 | 12.66 | 12.84 | 18,706 | -0.06(-0.46%) |
Nov 27, 2023 | 12.86 | 13.01 | 12.86 | 12.90 | 5,574 | -0.03(-0.26%) |
Nov 24, 2023 | 13.08 | 13.08 | 12.92 | 12.93 | 2,640 | -0.06(-0.49%) |
Nov 22, 2023 | 12.98 | 13.11 | 12.98 | 13.00 | 3,065 | -0.06(-0.47%) |
Nov 21, 2023 | 13.07 | 13.25 | 13.06 | 13.06 | 4,764 | -0.13(-0.97%) |
Nov 20, 2023 | 13.34 | 13.34 | 13.10 | 13.19 | 5,093 | +0.12(+0.90%) |
Nov 17, 2023 | 13.15 | 13.17 | 13.04 | 13.07 | 11,512 | -0.06(-0.47%) |
Nov 16, 2023 | 13.08 | 13.15 | 13.01 | 13.13 | 16,525 | -0.07(-0.56%) |
Nov 15, 2023 | 13.12 | 13.28 | 12.92 | 13.21 | 22,427 | +0.03(+0.22%) |
Nov 14, 2023 | 13.63 | 13.63 | 13.15 | 13.18 | 22,902 | -1.14(-7.97%) |
Nov 13, 2023 | 13.97 | 14.34 | 13.97 | 14.32 | 51,096 | +0.33(+2.33%) |
Nov 10, 2023 | 13.90 | 14.10 | 13.90 | 13.99 | 5,780 | -0.12(-0.84%) |
Nov 09, 2023 | 13.85 | 14.11 | 13.74 | 14.11 | 11,105 | +0.34(+2.47%) |
Nov 08, 2023 | 13.64 | 14.02 | 13.64 | 13.77 | 29,111 | +0.21(+1.53%) |
Nov 07, 2023 | 13.41 | 13.56 | 13.34 | 13.56 | 22,350 | +0.21(+1.59%) |
Nov 06, 2023 | 13.31 | 13.35 | 13.20 | 13.35 | 22,749 | +0.11(+0.86%) |
Nov 03, 2023 | 12.94 | 13.25 | 12.94 | 13.24 | 28,904 | -0.18(-1.35%) |
Nov 02, 2023 | 13.67 | 13.70 | 13.30 | 13.42 | 24,458 | -0.47(-3.40%) |
Nov 01, 2023 | 14.50 | 14.50 | 13.81 | 13.89 | 24,639 | -0.37(-2.57%) |
Oct 31, 2023 | 14.29 | 14.55 | 14.23 | 14.25 | 15,943 | -0.22(-1.50%) |
Oct 30, 2023 | 14.49 | 14.81 | 14.28 | 14.47 | 9,624 | -0.22(-1.48%) |
Oct 27, 2023 | 14.33 | 14.75 | 14.30 | 14.69 | 43,869 | +0.54(+3.85%) |
Oct 26, 2023 | 14.33 | 14.33 | 13.92 | 14.15 | 49,767 | -0.28(-1.91%) |
Oct 25, 2023 | 14.50 | 14.75 | 14.39 | 14.42 | 54,440 | -0.14(-0.96%) |
Oct 24, 2023 | 15.00 | 15.00 | 14.46 | 14.56 | 20,575 | -0.74(-4.84%) |
Oct 23, 2023 | 15.57 | 15.57 | 15.05 | 15.30 | 14,295 | +0.23(+1.51%) |
Oct 20, 2023 | 15.02 | 15.08 | 14.63 | 15.07 | 16,007 | +0.30(+2.02%) |
Oct 19, 2023 | 14.48 | 14.79 | 14.32 | 14.78 | 35,254 | +0.30(+2.04%) |
Oct 18, 2023 | 14.19 | 14.59 | 14.18 | 14.48 | 15,790 | +0.23(+1.59%) |
Oct 17, 2023 | 14.28 | 14.42 | 14.06 | 14.25 | 23,266 | +0.11(+0.77%) |
Oct 16, 2023 | 14.43 | 14.49 | 14.06 | 14.15 | 14,832 | -0.31(-2.12%) |
Oct 13, 2023 | 14.63 | 14.63 | 14.29 | 14.45 | 18,266 | -0.32(-2.14%) |
Oct 12, 2023 | 14.38 | 14.95 | 14.37 | 14.77 | 17,064 | +0.46(+3.21%) |
Oct 11, 2023 | 14.68 | 14.80 | 14.30 | 14.31 | 14,506 | -0.46(-3.11%) |
Oct 10, 2023 | 15.11 | 15.16 | 14.73 | 14.77 | 20,867 | -0.44(-2.87%) |
Oct 09, 2023 | 15.65 | 15.69 | 15.20 | 15.20 | 10,901 | -0.27(-1.75%) |
Oct 06, 2023 | 16.32 | 16.88 | 15.44 | 15.48 | 31,505 | -0.41(-2.57%) |
Oct 05, 2023 | 15.90 | 16.19 | 15.82 | 15.88 | 22,938 | +0.16(+1.00%) |
Oct 04, 2023 | 15.57 | 16.21 | 15.50 | 15.73 | 41,832 | +0.01(+0.05%) |
Oct 03, 2023 | 16.46 | 16.78 | 15.63 | 15.72 | 90,067 | -0.34(-2.10%) |