Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 11.84 | 11.92 | 11.63 | 11.70 | 7,810,437 | -0.31(-2.58%) |
May 28, 2024 | 11.84 | 12.05 | 11.78 | 12.01 | 8,076,844 | +0.05(+0.42%) |
May 24, 2024 | 11.86 | 11.97 | 11.72 | 11.96 | 6,795,910 | +0.17(+1.44%) |
May 23, 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 12,468,354 | -0.41(-3.36%) |
May 22, 2024 | 12.01 | 12.24 | 11.92 | 12.20 | 6,795,709 | +0.10(+0.83%) |
May 21, 2024 | 11.91 | 12.28 | 11.90 | 12.10 | 11,483,705 | +0.08(+0.67%) |
May 20, 2024 | 12.29 | 12.29 | 11.90 | 12.02 | 10,338,873 | +0.00(+0.00%) |
May 17, 2024 | 12.58 | 12.60 | 12.02 | 12.02 | 17,127,650 | -0.62(-4.91%) |
May 16, 2024 | 12.49 | 12.76 | 12.48 | 12.64 | 8,141,187 | +0.08(+0.64%) |
May 15, 2024 | 12.32 | 12.67 | 12.32 | 12.56 | 12,052,119 | +0.23(+1.87%) |
May 14, 2024 | 13.15 | 13.36 | 11.89 | 12.33 | 29,592,832 | -0.68(-5.23%) |
May 13, 2024 | 13.05 | 13.40 | 12.98 | 13.01 | 8,927,467 | -0.04(-0.31%) |
May 10, 2024 | 13.13 | 13.25 | 13.00 | 13.05 | 9,494,526 | -0.03(-0.23%) |
May 09, 2024 | 12.82 | 13.11 | 12.70 | 13.08 | 10,525,391 | +0.26(+2.03%) |
May 08, 2024 | 12.80 | 12.91 | 12.60 | 12.82 | 11,997,183 | -0.07(-0.54%) |
May 07, 2024 | 13.25 | 13.36 | 12.84 | 12.89 | 15,550,254 | -0.40(-3.01%) |
May 06, 2024 | 13.34 | 13.79 | 13.18 | 13.29 | 23,575,650 | +0.40(+3.10%) |
May 03, 2024 | 14.35 | 14.54 | 12.86 | 12.89 | 67,049,368 | -0.97(-7.00%) |
May 02, 2024 | 12.27 | 13.99 | 12.06 | 13.86 | 64,696,144 | +1.60(+13.05%) |
May 01, 2024 | 11.47 | 12.32 | 11.46 | 12.26 | 18,505,638 | +0.87(+7.64%) |
Apr 30, 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 23,831,196 | -0.86(-7.02%) |
Apr 29, 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 26,443,524 | +0.34(+2.85%) |
Apr 26, 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 15,347,025 | -0.27(-2.22%) |
Apr 25, 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 18,262,030 | -0.50(-3.94%) |
Apr 24, 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 9,612,692 | -0.06(-0.47%) |
Apr 23, 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 15,382,429 | +0.36(+2.91%) |
Apr 22, 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 19,589,596 | -0.06(-0.48%) |
Apr 19, 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 45,625,416 | +1.47(+13.40%) |
Apr 18, 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 11,351,198 | +0.16(+1.48%) |
Apr 17, 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 11,541,036 | +0.38(+3.64%) |
Apr 16, 2024 | 10.70 | 10.82 | 10.37 | 10.43 | 14,871,102 | -0.47(-4.31%) |
Apr 15, 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 18,413,300 | -0.06(-0.55%) |
Apr 12, 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 14,768,836 | -0.31(-2.75%) |
Apr 11, 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 27,575,312 | +0.77(+7.33%) |
Apr 10, 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 35,109,848 | -0.47(-4.28%) |
Apr 09, 2024 | 11.01 | 11.24 | 10.89 | 10.97 | 17,762,326 | -0.09(-0.81%) |
Apr 08, 2024 | 11.83 | 11.84 | 11.05 | 11.06 | 36,841,520 | -0.91(-7.60%) |
Apr 05, 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 51,436,904 | -0.40(-3.23%) |
Apr 04, 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 51,811,120 | -1.15(-8.51%) |
Apr 03, 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 63,008,500 | +1.76(+14.97%) |
Apr 02, 2024 | 11.59 | 11.78 | 11.47 | 11.76 | 10,142,310 | +0.01(+0.09%) |
Apr 01, 2024 | 11.81 | 11.84 | 11.56 | 11.75 | 9,538,607 | -0.02(-0.17%) |
Mar 28, 2024 | 11.62 | 11.73 | 11.72 | 11.77 | 9,850,393 | +0.07(+0.60%) |
Mar 27, 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 17,746,066 | +0.33(+2.90%) |
Mar 26, 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 8,947,951 | -0.08(-0.70%) |
Mar 25, 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 9,286,680 | +0.20(+1.78%) |
Mar 22, 2024 | 11.84 | 11.84 | 11.23 | 11.25 | 16,685,698 | -0.57(-4.82%) |
Mar 21, 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 25,023,178 | -0.69(-5.52%) |
Mar 20, 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 40,477,520 | +1.32(+11.80%) |
Mar 19, 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 10,959,540 | -0.01(-0.09%) |
Mar 18, 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 9,519,982 | -0.01(-0.09%) |
Mar 15, 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 35,215,224 | -0.05(-0.44%) |
Mar 14, 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 16,115,699 | -0.37(-3.18%) |
Mar 13, 2024 | 11.50 | 11.83 | 11.50 | 11.63 | 9,847,762 | +0.09(+0.78%) |
Mar 12, 2024 | 12.15 | 12.16 | 11.41 | 11.54 | 19,096,392 | -0.03(-0.26%) |
Mar 11, 2024 | 10.87 | 11.64 | 10.80 | 11.57 | 18,507,042 | +0.69(+6.31%) |
Mar 08, 2024 | 10.85 | 10.98 | 10.74 | 10.88 | 12,225,949 | +0.13(+1.20%) |
Mar 07, 2024 | 10.48 | 10.94 | 10.47 | 10.75 | 15,344,112 | +0.30(+2.86%) |
Mar 06, 2024 | 10.23 | 10.58 | 10.17 | 10.46 | 14,137,258 | +0.29(+2.84%) |
Mar 05, 2024 | 10.21 | 10.35 | 10.12 | 10.17 | 11,999,304 | -0.09(-0.87%) |
Mar 04, 2024 | 10.80 | 10.85 | 10.16 | 10.26 | 25,851,932 | -0.65(-5.94%) |
Mar 01, 2024 | 11.00 | 11.02 | 10.76 | 10.90 | 15,654,061 | -0.09(-0.82%) |
Feb 29, 2024 | 11.33 | 11.93 | 10.95 | 10.99 | 38,709,480 | -0.02(-0.18%) |
Feb 28, 2024 | 11.03 | 11.32 | 10.88 | 11.01 | 28,914,744 | -0.19(-1.69%) |
Feb 27, 2024 | 11.07 | 11.29 | 10.85 | 11.20 | 25,157,852 | +0.16(+1.44%) |
Feb 26, 2024 | 11.15 | 11.34 | 10.97 | 11.04 | 19,530,048 | -0.12(-1.07%) |
Feb 23, 2024 | 11.30 | 11.46 | 10.94 | 11.16 | 23,205,980 | -0.50(-4.27%) |
Feb 22, 2024 | 11.87 | 11.89 | 11.64 | 11.66 | 11,214,506 | -0.09(-0.76%) |
Feb 21, 2024 | 11.78 | 11.84 | 11.65 | 11.75 | 10,310,137 | -0.15(-1.25%) |
Feb 20, 2024 | 11.89 | 12.11 | 11.79 | 11.90 | 13,079,204 | -0.05(-0.42%) |
Feb 16, 2024 | 12.41 | 12.49 | 11.95 | 11.95 | 21,710,156 | -0.59(-4.69%) |
Feb 15, 2024 | 12.61 | 13.06 | 12.30 | 12.54 | 20,887,366 | -0.60(-4.55%) |
Feb 14, 2024 | 13.10 | 13.18 | 12.92 | 13.13 | 12,014,133 | +0.19(+1.46%) |
Feb 13, 2024 | 13.04 | 13.09 | 12.71 | 12.94 | 15,234,161 | -0.41(-3.06%) |
Feb 12, 2024 | 12.89 | 13.55 | 12.82 | 13.35 | 18,619,848 | +0.51(+3.95%) |
Feb 09, 2024 | 13.00 | 13.11 | 12.79 | 12.84 | 9,822,324 | -0.11(-0.85%) |
Feb 08, 2024 | 12.94 | 13.07 | 12.61 | 12.95 | 12,788,296 | +0.16(+1.25%) |
Feb 07, 2024 | 13.84 | 13.85 | 12.75 | 12.79 | 27,794,664 | -1.14(-8.15%) |
Feb 06, 2024 | 13.94 | 14.11 | 13.87 | 13.93 | 11,790,544 | -0.03(-0.21%) |
Feb 05, 2024 | 14.29 | 14.32 | 13.83 | 13.96 | 13,240,766 | -0.41(-2.84%) |
Feb 02, 2024 | 14.46 | 14.49 | 14.20 | 14.37 | 14,586,832 | -0.25(-1.70%) |
Feb 01, 2024 | 14.84 | 14.94 | 14.36 | 14.62 | 16,962,306 | +0.09(+0.62%) |
Jan 31, 2024 | 15.59 | 15.63 | 14.51 | 14.53 | 71,903,936 | +0.91(+6.65%) |
Jan 30, 2024 | 13.49 | 13.85 | 13.43 | 13.62 | 8,740,857 | -0.07(-0.51%) |
Jan 29, 2024 | 13.69 | 13.78 | 13.40 | 13.69 | 8,496,869 | -0.05(-0.36%) |
Jan 26, 2024 | 13.92 | 13.92 | 13.67 | 13.74 | 9,031,225 | -0.16(-1.15%) |
Jan 25, 2024 | 13.90 | 14.47 | 13.44 | 13.90 | 30,800,606 | +0.60(+4.49%) |
Jan 24, 2024 | 13.76 | 13.77 | 13.02 | 13.30 | 17,423,952 | -0.32(-2.34%) |
Jan 23, 2024 | 13.84 | 13.92 | 13.59 | 13.62 | 9,451,784 | -0.07(-0.51%) |
Jan 22, 2024 | 13.37 | 13.99 | 13.35 | 13.69 | 11,661,848 | +0.35(+2.61%) |
Jan 19, 2024 | 12.99 | 13.40 | 12.80 | 13.34 | 13,859,076 | +0.29(+2.21%) |
Jan 18, 2024 | 13.08 | 13.13 | 12.85 | 13.05 | 7,957,076 | +0.11(+0.85%) |
Jan 17, 2024 | 13.02 | 13.14 | 12.79 | 12.94 | 10,326,391 | -0.23(-1.74%) |
Jan 16, 2024 | 13.13 | 13.45 | 13.06 | 13.17 | 11,070,735 | -0.10(-0.75%) |
Jan 12, 2024 | 13.25 | 13.61 | 13.18 | 13.27 | 12,425,989 | -0.02(-0.15%) |
Jan 11, 2024 | 13.82 | 13.84 | 13.10 | 13.29 | 19,566,160 | -0.77(-5.45%) |
Jan 10, 2024 | 14.07 | 14.49 | 13.86 | 14.06 | 21,433,256 | -0.11(-0.77%) |
Jan 09, 2024 | 14.47 | 14.50 | 14.13 | 14.17 | 10,606,678 | -0.46(-3.13%) |
Jan 08, 2024 | 14.50 | 14.89 | 14.42 | 14.63 | 12,413,355 | +0.04(+0.27%) |
Jan 05, 2024 | 14.33 | 14.98 | 14.25 | 14.59 | 12,794,610 | +0.16(+1.10%) |
Jan 04, 2024 | 14.13 | 14.47 | 13.95 | 14.43 | 10,770,325 | +0.30(+2.11%) |
Jan 03, 2024 | 14.07 | 14.26 | 13.72 | 14.13 | 14,501,714 | -0.21(-1.46%) |
Jan 02, 2024 | 14.63 | 14.69 | 14.27 | 14.34 | 14,625,238 | -0.39(-2.64%) |
Dec 29, 2023 | 14.94 | 15.08 | 14.69 | 14.73 | 12,230,213 | -0.36(-2.38%) |
Dec 28, 2023 | 14.92 | 15.31 | 14.84 | 15.09 | 21,761,942 | +0.16(+1.07%) |
Dec 27, 2023 | 14.92 | 14.94 | 14.66 | 14.93 | 9,151,983 | -0.03(-0.20%) |
Dec 26, 2023 | 14.94 | 15.09 | 14.82 | 14.96 | 12,608,399 | +0.02(+0.13%) |
Dec 22, 2023 | 15.05 | 15.23 | 14.88 | 14.94 | 17,895,580 | -0.07(-0.46%) |
Dec 21, 2023 | 15.14 | 15.43 | 14.73 | 15.01 | 30,113,202 | -0.43(-2.77%) |
Dec 20, 2023 | 15.94 | 16.21 | 15.10 | 15.43 | 36,842,516 | -0.32(-2.02%) |
Dec 19, 2023 | 15.48 | 15.86 | 15.33 | 15.75 | 14,806,973 | +0.31(+2.00%) |
Dec 18, 2023 | 16.00 | 16.23 | 15.38 | 15.44 | 14,188,335 | -0.76(-4.67%) |
Dec 15, 2023 | 16.52 | 16.56 | 15.91 | 16.20 | 24,386,036 | -0.44(-2.63%) |
Dec 14, 2023 | 16.09 | 16.76 | 16.09 | 16.64 | 20,178,530 | +1.03(+6.57%) |
Dec 13, 2023 | 14.95 | 15.76 | 14.56 | 15.61 | 26,131,538 | +0.46(+3.01%) |
Dec 12, 2023 | 16.10 | 16.16 | 15.12 | 15.16 | 19,487,154 | -0.96(-5.97%) |
Dec 11, 2023 | 17.26 | 17.37 | 16.00 | 16.12 | 27,089,256 | -0.61(-3.62%) |
Dec 08, 2023 | 15.63 | 17.13 | 15.60 | 16.72 | 50,146,828 | +1.81(+12.11%) |
Dec 07, 2023 | 15.14 | 15.22 | 14.85 | 14.92 | 9,959,432 | -0.19(-1.25%) |
Dec 06, 2023 | 15.44 | 15.64 | 15.08 | 15.11 | 9,764,291 | -0.29(-1.87%) |
Dec 05, 2023 | 15.69 | 15.75 | 15.25 | 15.39 | 12,456,142 | -0.44(-2.76%) |
Dec 04, 2023 | 15.62 | 15.89 | 15.37 | 15.83 | 13,248,480 | +0.17(+1.08%) |