Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.78 | 15.27 | 14.73 | 14.99 | 296,836 | +0.16(+1.08%) |
Sep 19, 2024 | 14.90 | 14.95 | 14.65 | 14.83 | 123,182 | +0.35(+2.42%) |
Sep 18, 2024 | 14.49 | 15.05 | 14.45 | 14.48 | 155,198 | -0.02(-0.14%) |
Sep 17, 2024 | 14.70 | 14.96 | 14.38 | 14.50 | 242,326 | +0.00(+0.00%) |
Sep 16, 2024 | 14.24 | 14.57 | 14.16 | 14.50 | 144,859 | +0.24(+1.68%) |
Sep 13, 2024 | 14.04 | 14.34 | 14.04 | 14.26 | 240,378 | +0.43(+3.11%) |
Sep 12, 2024 | 13.80 | 14.13 | 13.68 | 13.83 | 128,615 | +0.10(+0.73%) |
Sep 11, 2024 | 13.52 | 13.82 | 13.20 | 13.73 | 155,322 | +0.21(+1.55%) |
Sep 10, 2024 | 13.62 | 13.70 | 13.27 | 13.52 | 125,769 | -0.01(-0.07%) |
Sep 09, 2024 | 13.89 | 14.09 | 13.51 | 13.53 | 210,982 | -0.42(-3.01%) |
Sep 06, 2024 | 14.60 | 14.66 | 13.92 | 13.95 | 139,471 | -0.67(-4.58%) |
Sep 05, 2024 | 14.68 | 14.87 | 14.55 | 14.62 | 76,728 | -0.03(-0.20%) |
Sep 04, 2024 | 14.85 | 14.97 | 14.58 | 14.65 | 99,641 | -0.31(-2.07%) |
Sep 03, 2024 | 15.66 | 15.68 | 14.94 | 14.96 | 125,271 | -0.66(-4.23%) |
Aug 30, 2024 | 15.41 | 15.66 | 15.32 | 15.62 | 105,440 | +0.39(+2.56%) |
Aug 29, 2024 | 15.12 | 15.41 | 15.01 | 15.23 | 90,107 | +0.27(+1.80%) |
Aug 28, 2024 | 14.76 | 15.09 | 14.71 | 14.96 | 94,418 | +0.17(+1.15%) |
Aug 27, 2024 | 14.89 | 14.90 | 14.53 | 14.79 | 121,211 | -0.20(-1.33%) |
Aug 26, 2024 | 15.66 | 15.75 | 14.91 | 14.99 | 150,741 | -0.64(-4.09%) |
Aug 23, 2024 | 15.24 | 15.64 | 15.24 | 15.63 | 146,081 | +0.61(+4.06%) |
Aug 22, 2024 | 15.22 | 15.22 | 14.90 | 15.02 | 97,692 | -0.18(-1.18%) |
Aug 21, 2024 | 15.18 | 15.28 | 14.90 | 15.20 | 106,930 | +0.05(+0.33%) |
Aug 20, 2024 | 15.72 | 15.84 | 15.00 | 15.15 | 152,659 | -0.14(-0.92%) |
Aug 19, 2024 | 14.86 | 15.32 | 14.86 | 15.29 | 166,824 | +0.11(+0.72%) |
Aug 16, 2024 | 14.69 | 15.45 | 14.69 | 15.18 | 243,009 | +0.45(+3.05%) |
Aug 15, 2024 | 14.49 | 14.90 | 14.39 | 14.73 | 243,323 | +0.55(+3.88%) |
Aug 14, 2024 | 14.81 | 14.93 | 14.16 | 14.18 | 288,044 | -0.73(-4.90%) |
Aug 13, 2024 | 14.36 | 15.29 | 14.21 | 14.91 | 342,170 | +0.72(+5.07%) |
Aug 12, 2024 | 14.78 | 15.04 | 14.17 | 14.19 | 258,965 | -0.58(-3.93%) |
Aug 09, 2024 | 14.70 | 16.17 | 14.28 | 14.77 | 597,857 | +1.95(+15.21%) |
Aug 08, 2024 | 12.58 | 13.03 | 12.54 | 12.82 | 241,792 | +0.32(+2.56%) |
Aug 07, 2024 | 12.91 | 12.97 | 12.43 | 12.50 | 212,052 | -0.27(-2.11%) |
Aug 06, 2024 | 12.74 | 12.99 | 12.44 | 12.77 | 179,155 | +0.04(+0.31%) |
Aug 05, 2024 | 12.19 | 12.82 | 12.10 | 12.73 | 239,259 | -0.37(-2.82%) |
Aug 02, 2024 | 13.20 | 13.36 | 12.83 | 13.10 | 310,617 | -0.65(-4.73%) |
Aug 01, 2024 | 14.45 | 14.46 | 13.56 | 13.75 | 244,600 | -0.72(-4.98%) |
Jul 31, 2024 | 14.55 | 14.70 | 14.26 | 14.47 | 196,662 | +0.12(+0.80%) |
Jul 30, 2024 | 15.20 | 15.24 | 14.25 | 14.36 | 346,163 | -0.82(-5.43%) |
Jul 29, 2024 | 15.84 | 15.84 | 15.07 | 15.18 | 152,543 | -0.52(-3.31%) |
Jul 26, 2024 | 15.67 | 15.84 | 15.52 | 15.70 | 119,626 | +0.34(+2.21%) |
Jul 25, 2024 | 15.26 | 15.48 | 15.02 | 15.36 | 131,784 | +0.12(+0.82%) |
Jul 24, 2024 | 15.39 | 15.67 | 15.22 | 15.23 | 169,769 | -0.24(-1.52%) |
Jul 23, 2024 | 15.01 | 15.64 | 14.90 | 15.47 | 168,778 | +0.43(+2.86%) |
Jul 22, 2024 | 15.41 | 15.41 | 14.90 | 15.04 | 138,942 | -0.25(-1.64%) |
Jul 19, 2024 | 15.26 | 15.43 | 15.06 | 15.29 | 140,489 | +0.06(+0.39%) |
Jul 18, 2024 | 15.63 | 15.74 | 15.12 | 15.23 | 153,438 | -0.53(-3.36%) |
Jul 17, 2024 | 15.91 | 16.10 | 15.63 | 15.76 | 144,064 | -0.23(-1.44%) |
Jul 16, 2024 | 15.55 | 16.13 | 15.55 | 15.99 | 192,328 | +0.49(+3.16%) |
Jul 15, 2024 | 15.01 | 15.50 | 14.97 | 15.50 | 226,847 | +0.61(+4.10%) |
Jul 12, 2024 | 15.03 | 15.25 | 14.78 | 14.89 | 171,738 | -0.05(-0.33%) |
Jul 11, 2024 | 14.46 | 15.51 | 14.28 | 14.94 | 313,571 | +0.75(+5.29%) |
Jul 10, 2024 | 13.82 | 14.19 | 13.81 | 14.19 | 180,610 | +0.43(+3.12%) |
Jul 09, 2024 | 13.78 | 13.85 | 13.47 | 13.76 | 153,052 | -0.02(-0.15%) |
Jul 08, 2024 | 13.77 | 14.01 | 13.75 | 13.78 | 141,529 | +0.03(+0.22%) |
Jul 05, 2024 | 14.08 | 14.09 | 13.63 | 13.75 | 178,451 | -0.42(-2.96%) |
Jul 03, 2024 | 14.08 | 14.25 | 14.01 | 14.17 | 66,384 | +0.09(+0.64%) |
Jul 02, 2024 | 14.17 | 14.17 | 13.78 | 14.08 | 129,228 | -0.11(-0.78%) |
Jul 01, 2024 | 14.34 | 14.42 | 14.06 | 14.19 | 139,749 | -0.15(-1.05%) |
Jun 28, 2024 | 14.18 | 14.51 | 14.10 | 14.34 | 721,161 | +0.24(+1.70%) |
Jun 27, 2024 | 14.22 | 14.35 | 13.96 | 14.10 | 129,505 | -0.08(-0.56%) |
Jun 26, 2024 | 14.11 | 14.19 | 13.85 | 14.18 | 213,398 | -0.02(-0.14%) |
Jun 25, 2024 | 14.20 | 14.44 | 13.97 | 14.20 | 151,374 | +0.00(+0.00%) |
Jun 24, 2024 | 14.20 | 14.36 | 14.03 | 14.20 | 121,150 | -0.03(-0.21%) |
Jun 21, 2024 | 14.32 | 14.46 | 14.11 | 14.23 | 217,882 | -0.05(-0.35%) |
Jun 20, 2024 | 14.28 | 14.55 | 14.05 | 14.28 | 423,856 | -0.20(-1.38%) |
Jun 18, 2024 | 15.00 | 15.00 | 14.25 | 14.48 | 336,736 | -0.59(-3.92%) |
Jun 17, 2024 | 15.47 | 15.47 | 14.92 | 15.07 | 162,392 | -0.48(-3.09%) |
Jun 14, 2024 | 15.64 | 15.90 | 15.50 | 15.55 | 169,345 | -0.21(-1.33%) |
Jun 13, 2024 | 15.71 | 16.22 | 15.59 | 15.76 | 163,253 | -0.02(-0.10%) |
Jun 12, 2024 | 15.82 | 16.12 | 15.56 | 15.78 | 279,134 | +0.29(+1.91%) |
Jun 11, 2024 | 15.27 | 15.75 | 15.00 | 15.48 | 293,937 | +0.08(+0.52%) |
Jun 10, 2024 | 15.39 | 15.53 | 15.18 | 15.40 | 196,786 | -0.03(-0.16%) |
Jun 07, 2024 | 15.22 | 15.64 | 15.21 | 15.43 | 170,552 | +0.11(+0.69%) |
Jun 06, 2024 | 15.31 | 15.73 | 15.13 | 15.32 | 259,048 | -0.09(-0.58%) |
Jun 05, 2024 | 15.71 | 15.86 | 15.37 | 15.41 | 237,213 | -0.24(-1.53%) |
Jun 04, 2024 | 16.00 | 16.00 | 15.38 | 15.65 | 284,987 | -0.49(-3.04%) |
Jun 03, 2024 | 16.67 | 16.98 | 15.98 | 16.14 | 337,956 | -0.44(-2.65%) |
May 31, 2024 | 16.83 | 16.97 | 16.41 | 16.58 | 188,159 | -0.30(-1.78%) |
May 30, 2024 | 16.97 | 17.06 | 16.58 | 16.88 | 175,372 | -0.10(-0.59%) |
May 29, 2024 | 16.20 | 17.30 | 16.15 | 16.98 | 343,992 | +0.71(+4.36%) |
May 28, 2024 | 16.50 | 16.60 | 16.09 | 16.27 | 248,463 | -0.08(-0.49%) |
May 24, 2024 | 15.93 | 16.56 | 15.90 | 16.35 | 176,907 | +0.49(+3.09%) |
May 23, 2024 | 16.55 | 16.60 | 15.75 | 15.86 | 314,311 | -0.61(-3.70%) |
May 22, 2024 | 16.50 | 16.66 | 16.35 | 16.47 | 183,116 | +0.18(+1.10%) |
May 21, 2024 | 16.09 | 16.49 | 16.02 | 16.29 | 176,844 | +0.21(+1.31%) |
May 20, 2024 | 15.51 | 16.28 | 15.35 | 16.08 | 339,463 | +0.39(+2.49%) |
May 17, 2024 | 16.03 | 16.10 | 15.61 | 15.69 | 249,245 | -0.25(-1.57%) |
May 16, 2024 | 16.19 | 16.32 | 15.88 | 15.94 | 219,721 | -0.31(-1.91%) |
May 15, 2024 | 16.65 | 16.92 | 16.16 | 16.25 | 275,009 | -0.36(-2.20%) |
May 14, 2024 | 16.18 | 16.84 | 16.14 | 16.61 | 442,536 | +0.76(+4.83%) |
May 13, 2024 | 15.89 | 16.29 | 15.69 | 15.85 | 388,189 | -0.13(-0.81%) |
May 10, 2024 | 16.11 | 16.40 | 15.85 | 15.98 | 297,440 | -0.18(-1.11%) |
May 09, 2024 | 15.50 | 16.43 | 15.50 | 16.16 | 588,208 | +0.69(+4.46%) |
May 08, 2024 | 15.93 | 16.18 | 13.40 | 15.47 | 1,037,777 | +0.76(+5.17%) |
May 07, 2024 | 15.10 | 15.27 | 14.65 | 14.71 | 357,896 | -0.48(-3.16%) |
May 06, 2024 | 15.14 | 15.62 | 15.09 | 15.19 | 234,902 | +0.13(+0.86%) |
May 03, 2024 | 15.15 | 15.15 | 14.60 | 15.06 | 270,937 | +0.07(+0.47%) |
May 02, 2024 | 14.60 | 15.08 | 14.51 | 14.99 | 307,843 | +0.69(+4.83%) |
May 01, 2024 | 14.05 | 14.71 | 13.72 | 14.30 | 442,397 | +0.20(+1.42%) |
Apr 30, 2024 | 13.87 | 14.20 | 13.81 | 14.10 | 259,548 | +0.09(+0.64%) |
Apr 29, 2024 | 14.01 | 14.41 | 13.94 | 14.01 | 263,356 | -0.13(-0.92%) |
Apr 26, 2024 | 14.10 | 14.24 | 14.00 | 14.14 | 153,363 | +0.09(+0.64%) |
Apr 25, 2024 | 14.00 | 14.39 | 13.78 | 14.05 | 318,252 | -0.13(-0.92%) |
Apr 24, 2024 | 14.17 | 14.39 | 14.03 | 14.18 | 352,054 | +0.04(+0.28%) |
Apr 23, 2024 | 14.49 | 14.76 | 14.14 | 14.14 | 368,714 | -0.26(-1.81%) |
Apr 22, 2024 | 14.55 | 14.65 | 14.22 | 14.40 | 269,602 | -0.04(-0.28%) |
Apr 19, 2024 | 14.80 | 14.99 | 14.38 | 14.44 | 351,077 | -0.44(-2.96%) |
Apr 18, 2024 | 14.94 | 15.03 | 14.70 | 14.88 | 288,621 | -0.16(-1.06%) |
Apr 17, 2024 | 15.44 | 15.53 | 14.96 | 15.04 | 247,618 | -0.42(-2.72%) |
Apr 16, 2024 | 15.81 | 15.98 | 15.44 | 15.46 | 277,077 | -0.36(-2.28%) |
Apr 15, 2024 | 16.10 | 16.46 | 15.82 | 15.82 | 277,250 | -0.50(-3.06%) |
Apr 12, 2024 | 16.58 | 16.89 | 16.18 | 16.32 | 271,412 | -0.48(-2.86%) |
Apr 11, 2024 | 16.41 | 17.06 | 16.23 | 16.80 | 435,303 | +0.21(+1.27%) |
Apr 10, 2024 | 16.49 | 17.26 | 16.39 | 16.59 | 364,535 | -0.09(-0.54%) |
Apr 09, 2024 | 16.83 | 17.16 | 16.54 | 16.68 | 257,291 | -0.11(-0.66%) |
Apr 08, 2024 | 16.90 | 17.10 | 16.67 | 16.79 | 260,851 | +0.00(+0.00%) |
Apr 05, 2024 | 16.92 | 17.50 | 16.68 | 16.79 | 326,265 | -0.08(-0.47%) |
Apr 04, 2024 | 17.41 | 17.98 | 16.64 | 16.87 | 393,169 | -0.77(-4.37%) |
Apr 03, 2024 | 17.56 | 18.08 | 17.33 | 17.64 | 363,435 | -0.11(-0.62%) |
Apr 02, 2024 | 16.73 | 17.92 | 16.34 | 17.75 | 595,314 | +0.58(+3.38%) |
Apr 01, 2024 | 17.24 | 18.45 | 17.12 | 17.17 | 648,794 | -0.07(-0.41%) |
Mar 28, 2024 | 17.26 | 17.51 | 17.00 | 17.24 | 255,397 | +0.00(+0.00%) |
Mar 27, 2024 | 17.21 | 17.51 | 17.03 | 17.24 | 188,788 | +0.05(+0.29%) |
Mar 26, 2024 | 17.45 | 17.72 | 17.12 | 17.19 | 311,223 | -0.19(-1.09%) |
Mar 25, 2024 | 17.39 | 18.10 | 17.14 | 17.38 | 290,597 | -0.01(-0.06%) |
Mar 22, 2024 | 17.41 | 17.51 | 16.94 | 17.39 | 322,244 | -0.07(-0.40%) |
Mar 21, 2024 | 17.29 | 17.73 | 17.13 | 17.46 | 414,870 | +0.27(+1.57%) |
Mar 20, 2024 | 17.20 | 17.45 | 16.05 | 17.19 | 526,743 | -0.01(-0.06%) |
Mar 19, 2024 | 16.72 | 17.20 | 16.28 | 17.20 | 720,250 | +0.45(+2.69%) |
Mar 18, 2024 | 15.67 | 16.97 | 15.12 | 16.75 | 1,125,105 | +1.34(+8.70%) |
Mar 15, 2024 | 13.90 | 15.77 | 13.86 | 15.41 | 2,437,447 | +1.46(+10.47%) |
Mar 14, 2024 | 14.10 | 14.99 | 13.57 | 13.95 | 3,621,312 | +2.92(+26.47%) |
Mar 13, 2024 | 10.92 | 11.11 | 10.65 | 11.03 | 479,553 | +0.00(+0.00%) |
Mar 12, 2024 | 11.55 | 11.55 | 10.79 | 11.03 | 191,455 | -0.36(-3.16%) |
Mar 11, 2024 | 10.65 | 11.47 | 10.50 | 11.39 | 293,365 | +0.81(+7.66%) |
Mar 08, 2024 | 10.31 | 10.80 | 10.31 | 10.58 | 145,610 | +0.30(+2.92%) |
Mar 07, 2024 | 10.21 | 10.35 | 10.11 | 10.28 | 67,498 | +0.18(+1.78%) |
Mar 06, 2024 | 10.12 | 10.18 | 9.850 | 10.10 | 110,926 | +0.12(+1.20%) |
Mar 05, 2024 | 10.24 | 10.27 | 9.970 | 9.980 | 68,613 | -0.41(-3.95%) |
Mar 04, 2024 | 11.15 | 11.16 | 10.32 | 10.39 | 113,403 | -0.64(-5.80%) |
Mar 01, 2024 | 10.72 | 11.07 | 10.66 | 11.03 | 136,458 | +0.35(+3.28%) |
Feb 29, 2024 | 10.70 | 10.83 | 10.29 | 10.68 | 122,008 | +0.25(+2.40%) |
Feb 28, 2024 | 10.80 | 10.97 | 10.40 | 10.43 | 153,351 | -0.48(-4.40%) |
Feb 27, 2024 | 10.90 | 11.03 | 10.82 | 10.91 | 96,350 | +0.03(+0.28%) |
Feb 26, 2024 | 10.74 | 10.98 | 10.74 | 10.88 | 103,581 | +0.11(+1.02%) |
Feb 23, 2024 | 11.05 | 11.09 | 10.73 | 10.77 | 82,365 | -0.22(-2.00%) |
Feb 22, 2024 | 11.07 | 11.27 | 10.82 | 10.99 | 143,376 | -0.12(-1.08%) |
Feb 21, 2024 | 11.66 | 11.83 | 11.10 | 11.11 | 123,063 | -0.63(-5.37%) |
Feb 20, 2024 | 11.88 | 12.08 | 11.65 | 11.74 | 149,821 | -0.38(-3.14%) |
Feb 16, 2024 | 12.44 | 12.47 | 12.03 | 12.12 | 171,352 | -0.40(-3.19%) |
Feb 15, 2024 | 12.47 | 12.63 | 12.27 | 12.52 | 165,159 | +0.18(+1.46%) |
Feb 14, 2024 | 12.19 | 12.60 | 11.94 | 12.34 | 172,783 | +0.26(+2.15%) |
Feb 13, 2024 | 12.49 | 12.59 | 11.90 | 12.08 | 214,163 | -0.80(-6.21%) |
Feb 12, 2024 | 12.50 | 13.09 | 12.50 | 12.88 | 267,065 | +0.41(+3.29%) |
Feb 09, 2024 | 11.60 | 12.49 | 11.44 | 12.47 | 238,420 | +0.97(+8.43%) |
Feb 08, 2024 | 11.58 | 11.97 | 11.45 | 11.50 | 210,338 | -0.05(-0.43%) |
Feb 07, 2024 | 11.57 | 11.66 | 11.40 | 11.55 | 108,927 | -0.05(-0.43%) |
Feb 06, 2024 | 11.14 | 11.64 | 11.12 | 11.60 | 100,753 | +0.49(+4.41%) |
Feb 05, 2024 | 11.23 | 11.25 | 11.00 | 11.11 | 95,525 | -0.20(-1.77%) |
Feb 02, 2024 | 11.24 | 11.40 | 11.12 | 11.31 | 88,569 | -0.11(-0.96%) |
Feb 01, 2024 | 11.40 | 11.56 | 11.23 | 11.42 | 114,649 | +0.05(+0.44%) |
Jan 31, 2024 | 11.35 | 11.66 | 11.14 | 11.37 | 165,236 | -0.04(-0.35%) |
Jan 30, 2024 | 11.71 | 11.74 | 11.32 | 11.41 | 142,486 | -0.30(-2.56%) |
Jan 29, 2024 | 11.63 | 11.75 | 11.41 | 11.71 | 132,800 | +0.08(+0.69%) |
Jan 26, 2024 | 11.88 | 11.99 | 11.56 | 11.63 | 91,253 | -0.18(-1.52%) |
Jan 25, 2024 | 11.77 | 11.95 | 11.66 | 11.81 | 229,730 | +0.15(+1.29%) |
Jan 24, 2024 | 11.88 | 11.94 | 11.63 | 11.66 | 169,460 | -0.04(-0.34%) |
Jan 23, 2024 | 11.95 | 12.01 | 11.66 | 11.70 | 270,006 | -0.33(-2.74%) |
Jan 22, 2024 | 10.90 | 12.06 | 10.90 | 12.03 | 594,274 | +1.28(+11.91%) |
Jan 19, 2024 | 10.42 | 10.86 | 10.38 | 10.75 | 257,242 | +0.41(+3.97%) |
Jan 18, 2024 | 10.31 | 10.40 | 10.22 | 10.34 | 113,965 | +0.06(+0.58%) |
Jan 17, 2024 | 10.17 | 10.31 | 9.876 | 10.28 | 112,499 | -0.05(-0.48%) |
Jan 16, 2024 | 10.25 | 10.35 | 10.13 | 10.33 | 94,141 | +0.01(+0.10%) |
Jan 12, 2024 | 10.17 | 10.49 | 10.08 | 10.32 | 108,467 | +0.18(+1.78%) |
Jan 11, 2024 | 10.01 | 10.17 | 9.770 | 10.14 | 88,210 | +0.13(+1.30%) |
Jan 10, 2024 | 9.830 | 10.05 | 9.790 | 10.01 | 98,302 | +0.19(+1.93%) |
Jan 09, 2024 | 10.08 | 10.08 | 9.770 | 9.820 | 84,990 | -0.43(-4.20%) |
Jan 08, 2024 | 10.15 | 10.39 | 10.13 | 10.25 | 68,092 | +0.13(+1.28%) |
Jan 05, 2024 | 10.08 | 10.27 | 10.05 | 10.12 | 121,625 | -0.06(-0.59%) |
Jan 04, 2024 | 10.00 | 10.26 | 9.980 | 10.18 | 121,087 | +0.18(+1.80%) |
Jan 03, 2024 | 10.25 | 10.40 | 9.960 | 10.00 | 167,827 | -0.36(-3.47%) |