Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 12.10 | 12.15 | 11.82 | 11.92 | 1,505,186 | -0.18(-1.49%) |
May 09, 2024 | 11.92 | 12.18 | 11.92 | 12.10 | 2,438,200 | +0.18(+1.51%) |
May 08, 2024 | 12.15 | 12.18 | 11.59 | 11.92 | 3,082,781 | -0.43(-3.48%) |
May 07, 2024 | 12.61 | 12.61 | 12.33 | 12.35 | 1,725,533 | -0.28(-2.22%) |
May 06, 2024 | 13.00 | 13.01 | 12.52 | 12.63 | 3,014,052 | -0.26(-2.02%) |
May 03, 2024 | 13.22 | 13.30 | 12.76 | 12.89 | 2,468,249 | -0.10(-0.77%) |
May 02, 2024 | 12.97 | 13.05 | 12.11 | 12.99 | 6,639,377 | +1.03(+8.61%) |
May 01, 2024 | 11.83 | 12.34 | 11.82 | 11.96 | 4,117,072 | +0.26(+2.22%) |
Apr 30, 2024 | 11.75 | 11.88 | 11.66 | 11.70 | 2,687,404 | -0.03(-0.26%) |
Apr 29, 2024 | 11.56 | 11.78 | 11.56 | 11.73 | 1,654,843 | +0.17(+1.47%) |
Apr 26, 2024 | 11.37 | 11.59 | 11.23 | 11.56 | 1,093,813 | +0.38(+3.40%) |
Apr 25, 2024 | 11.10 | 11.19 | 11.05 | 11.18 | 1,213,084 | -0.18(-1.58%) |
Apr 24, 2024 | 11.41 | 11.51 | 11.24 | 11.36 | 1,047,099 | -0.01(-0.09%) |
Apr 23, 2024 | 11.18 | 11.60 | 11.18 | 11.37 | 1,935,242 | +0.14(+1.25%) |
Apr 22, 2024 | 11.17 | 11.34 | 11.13 | 11.23 | 1,619,923 | +0.10(+0.90%) |
Apr 19, 2024 | 11.19 | 11.44 | 11.09 | 11.13 | 1,376,210 | -0.10(-0.89%) |
Apr 18, 2024 | 11.17 | 11.36 | 11.05 | 11.23 | 1,600,871 | -0.02(-0.18%) |
Apr 17, 2024 | 11.17 | 11.38 | 11.14 | 11.25 | 1,450,671 | +0.13(+1.17%) |
Apr 16, 2024 | 11.02 | 11.31 | 10.98 | 11.12 | 2,052,229 | -0.08(-0.71%) |
Apr 15, 2024 | 11.56 | 11.80 | 11.13 | 11.20 | 2,213,375 | -0.43(-3.70%) |
Apr 12, 2024 | 11.80 | 11.94 | 11.61 | 11.63 | 1,445,919 | -0.31(-2.60%) |
Apr 11, 2024 | 11.97 | 12.01 | 11.67 | 11.94 | 1,750,207 | +0.07(+0.59%) |
Apr 10, 2024 | 11.68 | 11.93 | 11.60 | 11.87 | 1,962,344 | -0.23(-1.90%) |
Apr 09, 2024 | 12.00 | 12.16 | 11.87 | 12.10 | 1,200,248 | +0.22(+1.85%) |
Apr 08, 2024 | 11.98 | 12.06 | 11.81 | 11.88 | 1,472,574 | -0.03(-0.25%) |
Apr 05, 2024 | 11.95 | 12.05 | 11.81 | 11.91 | 2,128,250 | -0.02(-0.17%) |
Apr 04, 2024 | 12.39 | 12.45 | 11.92 | 11.93 | 1,659,155 | -0.25(-2.05%) |
Apr 03, 2024 | 11.90 | 12.24 | 11.90 | 12.18 | 2,142,585 | +0.05(+0.41%) |
Apr 02, 2024 | 11.91 | 12.26 | 11.77 | 12.13 | 2,446,799 | -0.08(-0.66%) |
Apr 01, 2024 | 12.25 | 12.46 | 12.15 | 12.21 | 1,567,108 | -0.05(-0.41%) |
Mar 28, 2024 | 12.27 | 12.25 | 12.16 | 12.26 | 2,753,544 | -0.02(-0.16%) |
Mar 27, 2024 | 12.28 | 12.40 | 12.14 | 12.28 | 2,102,057 | +0.13(+1.07%) |
Mar 26, 2024 | 12.54 | 12.61 | 12.12 | 12.15 | 1,813,940 | -0.25(-2.02%) |
Mar 25, 2024 | 12.30 | 12.52 | 12.28 | 12.40 | 1,500,156 | +0.10(+0.81%) |
Mar 22, 2024 | 12.64 | 12.64 | 12.28 | 12.30 | 1,644,489 | -0.27(-2.15%) |
Mar 21, 2024 | 12.49 | 12.69 | 12.43 | 12.57 | 2,297,277 | +0.09(+0.72%) |
Mar 20, 2024 | 11.95 | 12.60 | 11.95 | 12.48 | 2,367,779 | +0.47(+3.91%) |
Mar 19, 2024 | 11.97 | 12.12 | 11.63 | 12.01 | 3,067,191 | -0.05(-0.41%) |
Mar 18, 2024 | 12.14 | 12.31 | 12.00 | 12.06 | 2,955,245 | +0.10(+0.84%) |
Mar 15, 2024 | 12.18 | 12.36 | 11.92 | 11.96 | 2,474,104 | -0.29(-2.37%) |
Mar 14, 2024 | 12.58 | 12.64 | 12.11 | 12.25 | 2,085,028 | -0.34(-2.70%) |
Mar 13, 2024 | 12.58 | 12.83 | 12.51 | 12.59 | 1,424,178 | -0.03(-0.24%) |
Mar 12, 2024 | 12.79 | 12.92 | 12.61 | 12.62 | 1,432,627 | -0.18(-1.41%) |
Mar 11, 2024 | 12.89 | 13.08 | 12.75 | 12.80 | 1,430,915 | -0.13(-1.01%) |
Mar 08, 2024 | 12.97 | 13.27 | 12.85 | 12.93 | 1,430,331 | +0.03(+0.23%) |
Mar 07, 2024 | 12.96 | 13.30 | 12.89 | 12.90 | 2,053,663 | +0.02(+0.16%) |
Mar 06, 2024 | 13.02 | 13.14 | 12.87 | 12.88 | 1,417,721 | +0.09(+0.70%) |
Mar 05, 2024 | 12.93 | 13.07 | 12.74 | 12.79 | 2,154,742 | -0.30(-2.29%) |
Mar 04, 2024 | 13.48 | 13.63 | 13.08 | 13.09 | 1,775,473 | -0.41(-3.04%) |
Mar 01, 2024 | 13.12 | 13.73 | 13.00 | 13.50 | 2,352,467 | +0.40(+3.05%) |
Feb 29, 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 2,023,743 | +0.04(+0.31%) |
Feb 28, 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 1,351,380 | -0.05(-0.38%) |
Feb 27, 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 2,002,979 | -0.22(-1.65%) |
Feb 26, 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 1,638,322 | +0.13(+0.98%) |
Feb 23, 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 1,855,504 | +0.10(+0.76%) |
Feb 22, 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 2,650,980 | +0.09(+0.69%) |
Feb 21, 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 2,829,510 | +0.33(+2.60%) |
Feb 20, 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 4,498,472 | -1.05(-7.65%) |
Feb 16, 2024 | 13.75 | 13.90 | 13.42 | 13.73 | 2,966,765 | -0.14(-1.05%) |
Feb 15, 2024 | 15.39 | 15.39 | 13.69 | 13.88 | 7,147,153 | -1.37(-8.96%) |
Feb 14, 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 6,369,310 | +1.32(+9.48%) |
Feb 13, 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 2,419,746 | -0.79(-5.37%) |
Feb 12, 2024 | 14.55 | 15.05 | 14.44 | 14.71 | 1,668,933 | +0.24(+1.66%) |
Feb 09, 2024 | 14.20 | 14.51 | 14.08 | 14.47 | 2,105,169 | +0.43(+3.06%) |
Feb 08, 2024 | 13.99 | 14.41 | 13.80 | 14.04 | 1,648,713 | +0.13(+0.93%) |
Feb 07, 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 1,234,107 | -0.02(-0.14%) |
Feb 06, 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 1,224,518 | +0.42(+3.11%) |
Feb 05, 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 1,845,276 | -0.64(-4.52%) |
Feb 02, 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 1,331,999 | +0.18(+1.29%) |
Feb 01, 2024 | 13.82 | 14.00 | 13.60 | 13.97 | 1,128,715 | +0.26(+1.90%) |
Jan 31, 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 1,263,742 | -0.68(-4.73%) |
Jan 30, 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 1,193,469 | -0.20(-1.37%) |
Jan 29, 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 1,359,313 | +0.52(+3.70%) |
Jan 26, 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 1,158,738 | -0.06(-0.42%) |
Jan 25, 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 1,264,522 | -0.03(-0.21%) |
Jan 24, 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 1,850,029 | -0.62(-4.19%) |
Jan 23, 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 1,530,074 | -0.28(-1.86%) |
Jan 22, 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 2,756,685 | +0.54(+3.72%) |
Jan 19, 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 1,352,322 | +0.20(+1.40%) |
Jan 18, 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 1,235,374 | -0.08(-0.56%) |
Jan 17, 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 1,123,854 | -0.29(-1.97%) |
Jan 16, 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 2,101,912 | -0.18(-1.21%) |
Jan 12, 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 1,225,175 | -0.15(-1.00%) |
Jan 11, 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 1,551,887 | -0.17(-1.12%) |
Jan 10, 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 1,487,757 | -0.04(-0.26%) |
Jan 09, 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 3,225,010 | -0.43(-2.75%) |
Jan 08, 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 4,494,031 | +1.61(+11.46%) |
Jan 05, 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 1,372,374 | +0.16(+1.15%) |
Jan 04, 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 997,423 | -0.03(-0.22%) |
Jan 03, 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 1,736,132 | -0.42(-2.93%) |
Jan 02, 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 1,673,082 | -0.53(-3.56%) |
Dec 29, 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 1,535,665 | -0.20(-1.33%) |
Dec 28, 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 1,057,487 | -0.11(-0.72%) |
Dec 27, 2023 | 15.23 | 15.32 | 14.97 | 15.18 | 853,597 | -0.10(-0.65%) |
Dec 26, 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 1,449,388 | +0.65(+4.44%) |
Dec 22, 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 1,125,973 | -0.14(-0.95%) |
Dec 21, 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 2,036,996 | +0.08(+0.54%) |
Dec 20, 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 3,335,819 | -0.61(-3.99%) |
Dec 19, 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 3,429,703 | -0.19(-1.23%) |
Dec 18, 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 3,037,113 | +0.69(+4.66%) |
Dec 15, 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 2,375,589 | -0.11(-0.74%) |
Dec 14, 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 2,791,589 | +0.24(+1.64%) |
Dec 13, 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 2,112,549 | +0.41(+2.88%) |
Dec 12, 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 1,240,762 | +0.15(+1.06%) |
Dec 11, 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 1,632,949 | +0.05(+0.36%) |
Dec 08, 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 1,160,824 | +0.31(+2.25%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 1,055,468 | -0.22(-1.57%) |
Dec 06, 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 1,494,260 | +0.11(+0.79%) |
Dec 05, 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 1,560,837 | -0.11(-0.79%) |
Dec 04, 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 2,855,896 | -0.31(-2.17%) |
Dec 01, 2023 | 14.00 | 14.31 | 13.51 | 14.28 | 2,220,528 | +0.19(+1.35%) |
Nov 30, 2023 | 14.37 | 14.45 | 13.78 | 14.09 | 1,829,434 | -0.17(-1.19%) |
Nov 29, 2023 | 14.41 | 14.50 | 14.16 | 14.26 | 1,570,511 | +0.01(+0.07%) |
Nov 28, 2023 | 14.07 | 14.48 | 13.90 | 14.25 | 2,126,609 | +0.19(+1.35%) |
Nov 27, 2023 | 14.14 | 14.26 | 13.93 | 14.06 | 2,196,467 | -0.19(-1.33%) |
Nov 24, 2023 | 14.06 | 14.49 | 14.06 | 14.25 | 932,768 | +0.04(+0.28%) |
Nov 22, 2023 | 13.88 | 14.33 | 13.79 | 14.21 | 2,145,746 | +0.56(+4.10%) |
Nov 21, 2023 | 14.01 | 14.17 | 13.53 | 13.65 | 2,310,467 | -0.58(-4.08%) |
Nov 20, 2023 | 14.36 | 14.77 | 14.21 | 14.23 | 2,123,009 | -0.09(-0.63%) |
Nov 17, 2023 | 14.22 | 14.39 | 13.88 | 14.32 | 1,912,496 | +0.21(+1.49%) |
Nov 16, 2023 | 14.35 | 14.39 | 13.87 | 14.11 | 1,871,664 | -0.37(-2.56%) |
Nov 15, 2023 | 14.41 | 14.63 | 14.26 | 14.48 | 2,316,361 | +0.06(+0.42%) |
Nov 14, 2023 | 14.23 | 14.60 | 14.04 | 14.42 | 4,192,191 | +0.71(+5.18%) |
Nov 13, 2023 | 13.61 | 13.75 | 13.37 | 13.71 | 2,893,188 | -0.09(-0.65%) |
Nov 10, 2023 | 13.50 | 14.00 | 13.36 | 13.80 | 3,650,848 | +0.46(+3.45%) |
Nov 09, 2023 | 13.36 | 13.62 | 12.97 | 13.34 | 5,332,181 | +0.05(+0.38%) |
Nov 08, 2023 | 14.70 | 15.00 | 12.29 | 13.29 | 11,883,845 | +1.26(+10.52%) |
Nov 07, 2023 | 11.40 | 12.12 | 11.35 | 12.03 | 3,982,129 | +0.70(+6.13%) |
Nov 06, 2023 | 11.30 | 11.56 | 11.08 | 11.33 | 1,683,569 | +0.06(+0.53%) |
Nov 03, 2023 | 11.00 | 11.46 | 11.00 | 11.27 | 1,955,683 | +0.40(+3.68%) |
Nov 02, 2023 | 10.29 | 10.88 | 10.28 | 10.87 | 3,103,868 | +0.89(+8.92%) |