Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 13.50 | 13.73 | 13.33 | 13.63 | 2,350,976 | +0.09(+0.66%) |
Jun 14, 2024 | 13.68 | 13.81 | 13.25 | 13.54 | 5,311,750 | +0.04(+0.30%) |
Jun 13, 2024 | 14.26 | 14.73 | 13.48 | 13.50 | 10,254,334 | -2.34(-14.77%) |
Jun 12, 2024 | 16.18 | 16.23 | 15.69 | 15.84 | 3,407,657 | +0.15(+0.96%) |
Jun 11, 2024 | 15.72 | 15.72 | 15.29 | 15.69 | 3,143,504 | -0.12(-0.76%) |
Jun 10, 2024 | 15.48 | 15.86 | 15.46 | 15.81 | 2,915,372 | +0.28(+1.80%) |
Jun 07, 2024 | 15.57 | 15.71 | 15.39 | 15.53 | 4,363,548 | -0.71(-4.37%) |
Jun 06, 2024 | 15.63 | 16.25 | 15.58 | 16.24 | 2,942,315 | +0.63(+4.04%) |
Jun 05, 2024 | 15.33 | 15.65 | 15.12 | 15.61 | 2,549,204 | +0.41(+2.70%) |
Jun 04, 2024 | 15.30 | 15.30 | 14.88 | 15.20 | 2,939,052 | -0.38(-2.44%) |
Jun 03, 2024 | 15.76 | 15.78 | 15.46 | 15.58 | 2,352,245 | -0.17(-1.08%) |
May 31, 2024 | 15.79 | 15.91 | 15.59 | 15.75 | 3,195,055 | -0.24(-1.50%) |
May 30, 2024 | 15.80 | 16.25 | 15.79 | 15.99 | 2,076,945 | +0.15(+0.95%) |
May 29, 2024 | 16.07 | 16.25 | 15.81 | 15.84 | 1,565,939 | -0.45(-2.76%) |
May 28, 2024 | 16.35 | 16.47 | 16.19 | 16.29 | 1,537,820 | +0.24(+1.50%) |
May 24, 2024 | 15.93 | 16.16 | 15.93 | 16.05 | 1,378,868 | +0.27(+1.71%) |
May 23, 2024 | 16.03 | 16.11 | 15.69 | 15.78 | 2,559,832 | -0.35(-2.17%) |
May 22, 2024 | 16.54 | 16.59 | 15.94 | 16.13 | 2,563,533 | -0.43(-2.60%) |
May 21, 2024 | 16.60 | 16.86 | 16.41 | 16.56 | 2,306,597 | -0.24(-1.43%) |
May 20, 2024 | 16.75 | 16.98 | 16.48 | 16.80 | 2,492,751 | +0.48(+2.94%) |
May 17, 2024 | 16.07 | 16.36 | 15.97 | 16.32 | 3,643,208 | +0.53(+3.36%) |
May 16, 2024 | 16.71 | 16.75 | 15.77 | 15.79 | 5,927,769 | -1.12(-6.62%) |
May 15, 2024 | 16.91 | 17.11 | 16.56 | 16.91 | 1,805,050 | +0.11(+0.65%) |
May 14, 2024 | 16.70 | 16.90 | 16.59 | 16.80 | 1,694,084 | +0.05(+0.30%) |
May 13, 2024 | 16.88 | 17.05 | 16.56 | 16.75 | 1,214,506 | -0.19(-1.12%) |
May 10, 2024 | 17.00 | 17.31 | 16.82 | 16.94 | 3,124,691 | +0.48(+2.92%) |
May 09, 2024 | 16.28 | 16.55 | 16.20 | 16.46 | 1,765,882 | +0.41(+2.55%) |
May 08, 2024 | 15.57 | 16.10 | 15.54 | 16.05 | 2,475,083 | +0.15(+0.94%) |
May 07, 2024 | 15.69 | 16.00 | 15.47 | 15.90 | 3,475,678 | -0.66(-3.99%) |
May 06, 2024 | 16.87 | 16.92 | 16.49 | 16.56 | 1,860,938 | +0.11(+0.67%) |
May 03, 2024 | 16.52 | 16.59 | 16.15 | 16.45 | 2,118,096 | +0.07(+0.43%) |
May 02, 2024 | 16.20 | 16.46 | 16.16 | 16.38 | 2,468,392 | -0.01(-0.06%) |
May 01, 2024 | 16.36 | 16.82 | 16.22 | 16.39 | 2,336,457 | +0.22(+1.36%) |
Apr 30, 2024 | 16.87 | 17.09 | 16.16 | 16.17 | 4,658,167 | -1.72(-9.61%) |
Apr 29, 2024 | 17.76 | 18.11 | 17.60 | 17.89 | 2,064,483 | +0.36(+2.05%) |
Apr 26, 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 3,279,855 | +0.13(+0.75%) |
Apr 25, 2024 | 16.90 | 17.50 | 16.69 | 17.40 | 2,863,014 | +0.44(+2.59%) |
Apr 24, 2024 | 16.72 | 17.00 | 16.69 | 16.96 | 2,571,715 | +0.07(+0.41%) |
Apr 23, 2024 | 16.34 | 16.91 | 16.31 | 16.89 | 2,715,832 | +0.23(+1.38%) |
Apr 22, 2024 | 16.72 | 16.97 | 16.51 | 16.66 | 4,813,459 | -0.99(-5.61%) |
Apr 19, 2024 | 17.79 | 17.93 | 17.61 | 17.65 | 5,172,223 | -0.12(-0.68%) |
Apr 18, 2024 | 17.93 | 17.99 | 17.46 | 17.77 | 2,251,211 | +0.03(+0.17%) |
Apr 17, 2024 | 17.74 | 18.02 | 17.45 | 17.74 | 3,997,667 | +0.30(+1.72%) |
Apr 16, 2024 | 17.58 | 17.64 | 17.25 | 17.44 | 5,495,405 | -0.16(-0.91%) |
Apr 15, 2024 | 18.38 | 18.38 | 17.50 | 17.60 | 5,077,043 | -0.56(-3.08%) |
Apr 12, 2024 | 18.90 | 18.96 | 18.00 | 18.16 | 9,960,603 | -0.03(-0.16%) |
Apr 11, 2024 | 17.59 | 18.29 | 17.52 | 18.19 | 5,611,978 | +0.91(+5.27%) |
Apr 10, 2024 | 17.13 | 17.60 | 17.04 | 17.28 | 7,098,526 | -0.78(-4.32%) |
Apr 09, 2024 | 17.97 | 18.07 | 17.70 | 18.06 | 5,146,830 | +0.66(+3.79%) |
Apr 08, 2024 | 17.58 | 17.66 | 17.22 | 17.40 | 5,585,914 | +0.00(+0.00%) |
Apr 05, 2024 | 16.94 | 17.44 | 16.76 | 17.40 | 5,208,672 | +0.72(+4.32%) |
Apr 04, 2024 | 16.94 | 17.25 | 16.61 | 16.68 | 7,006,965 | -0.08(-0.48%) |
Apr 03, 2024 | 16.53 | 16.82 | 16.24 | 16.76 | 6,628,383 | +0.60(+3.71%) |
Apr 02, 2024 | 16.36 | 16.50 | 16.00 | 16.16 | 5,511,363 | +0.21(+1.32%) |
Apr 01, 2024 | 16.50 | 16.61 | 15.85 | 15.95 | 3,664,174 | +0.06(+0.38%) |
Mar 28, 2024 | 16.04 | 15.84 | 15.83 | 15.89 | 4,043,816 | +0.28(+1.79%) |
Mar 27, 2024 | 15.51 | 15.74 | 15.41 | 15.61 | 3,029,741 | +0.19(+1.23%) |
Mar 26, 2024 | 15.63 | 15.63 | 15.28 | 15.42 | 2,743,003 | +0.27(+1.78%) |
Mar 25, 2024 | 15.37 | 15.66 | 15.15 | 15.15 | 2,099,925 | +0.03(+0.20%) |
Mar 22, 2024 | 15.03 | 15.28 | 14.92 | 15.12 | 2,110,592 | -0.08(-0.53%) |
Mar 21, 2024 | 15.34 | 15.78 | 15.14 | 15.20 | 4,226,206 | +0.06(+0.40%) |
Mar 20, 2024 | 14.31 | 15.34 | 14.26 | 15.14 | 3,604,664 | +0.91(+6.39%) |
Mar 19, 2024 | 14.25 | 14.36 | 14.00 | 14.23 | 3,008,361 | -0.18(-1.25%) |
Mar 18, 2024 | 14.33 | 14.53 | 14.21 | 14.41 | 3,613,599 | -0.27(-1.84%) |
Mar 15, 2024 | 14.76 | 14.89 | 14.55 | 14.68 | 7,268,450 | -0.11(-0.74%) |
Mar 14, 2024 | 14.93 | 15.07 | 14.58 | 14.79 | 3,503,439 | -0.46(-3.01%) |
Mar 13, 2024 | 14.95 | 15.47 | 14.93 | 15.25 | 4,000,164 | +0.49(+3.34%) |
Mar 12, 2024 | 14.68 | 14.94 | 14.50 | 14.76 | 6,542,523 | -0.81(-5.19%) |
Mar 11, 2024 | 14.95 | 15.74 | 14.87 | 15.56 | 4,979,228 | +0.51(+3.40%) |
Mar 08, 2024 | 15.21 | 15.31 | 15.01 | 15.05 | 4,897,444 | -0.16(-1.04%) |
Mar 07, 2024 | 14.99 | 15.26 | 14.88 | 15.21 | 3,898,963 | +0.34(+2.32%) |
Mar 06, 2024 | 14.65 | 15.07 | 14.65 | 14.86 | 3,387,809 | +0.34(+2.31%) |
Mar 05, 2024 | 14.76 | 14.94 | 14.42 | 14.53 | 5,010,719 | +0.34(+2.36%) |
Mar 04, 2024 | 13.71 | 14.22 | 13.59 | 14.19 | 5,492,820 | +0.56(+4.12%) |
Mar 01, 2024 | 13.06 | 13.63 | 12.89 | 13.63 | 5,205,886 | +0.78(+6.06%) |
Feb 29, 2024 | 12.78 | 12.95 | 12.64 | 12.85 | 3,366,925 | +0.59(+4.82%) |
Feb 28, 2024 | 12.21 | 12.31 | 12.16 | 12.26 | 2,206,072 | +0.03(+0.24%) |
Feb 27, 2024 | 12.39 | 12.48 | 12.20 | 12.23 | 3,080,007 | -0.14(-1.12%) |
Feb 26, 2024 | 12.22 | 12.38 | 12.10 | 12.37 | 3,445,935 | -0.36(-2.86%) |
Feb 23, 2024 | 12.34 | 12.81 | 12.34 | 12.74 | 6,714,658 | +0.19(+1.49%) |
Feb 22, 2024 | 12.35 | 12.86 | 12.22 | 12.55 | 8,916,321 | -0.78(-5.84%) |
Feb 21, 2024 | 13.36 | 13.36 | 13.13 | 13.33 | 2,125,832 | -0.10(-0.73%) |
Feb 20, 2024 | 13.74 | 13.76 | 13.28 | 13.43 | 2,513,769 | +0.05(+0.37%) |
Feb 16, 2024 | 13.24 | 13.56 | 13.14 | 13.38 | 2,450,388 | +0.11(+0.82%) |
Feb 15, 2024 | 13.10 | 13.56 | 13.08 | 13.27 | 2,891,071 | +0.37(+2.91%) |
Feb 14, 2024 | 12.72 | 12.99 | 12.65 | 12.89 | 3,218,107 | +0.03(+0.23%) |
Feb 13, 2024 | 13.12 | 13.12 | 12.78 | 12.86 | 3,494,183 | -0.64(-4.74%) |
Feb 12, 2024 | 13.32 | 13.65 | 13.29 | 13.50 | 3,506,699 | +0.22(+1.63%) |
Feb 09, 2024 | 13.41 | 13.42 | 13.09 | 13.29 | 3,284,755 | -0.27(-1.96%) |
Feb 08, 2024 | 13.73 | 13.81 | 13.54 | 13.55 | 4,127,109 | -0.34(-2.41%) |
Feb 07, 2024 | 14.06 | 14.18 | 13.85 | 13.89 | 3,656,407 | -0.16(-1.12%) |
Feb 06, 2024 | 14.07 | 14.14 | 13.90 | 14.05 | 2,455,391 | +0.07(+0.49%) |
Feb 05, 2024 | 13.95 | 14.04 | 13.80 | 13.98 | 3,383,262 | -0.35(-2.41%) |
Feb 02, 2024 | 14.55 | 14.72 | 14.03 | 14.32 | 8,126,010 | -1.26(-8.10%) |
Feb 01, 2024 | 14.68 | 15.67 | 14.68 | 15.58 | 8,150,276 | +1.00(+6.82%) |
Jan 31, 2024 | 14.49 | 14.83 | 14.47 | 14.59 | 6,130,819 | +0.15(+1.02%) |
Jan 30, 2024 | 14.27 | 14.49 | 14.22 | 14.44 | 5,845,318 | +0.25(+1.74%) |
Jan 29, 2024 | 14.12 | 14.20 | 13.88 | 14.19 | 5,793,030 | +0.37(+2.71%) |
Jan 26, 2024 | 13.88 | 14.12 | 13.77 | 13.82 | 4,495,840 | +0.38(+2.86%) |
Jan 25, 2024 | 13.45 | 13.65 | 13.33 | 13.43 | 2,822,389 | +0.18(+1.34%) |
Jan 24, 2024 | 13.82 | 13.82 | 12.91 | 13.26 | 9,058,797 | +0.14(+1.05%) |
Jan 23, 2024 | 12.90 | 13.13 | 12.77 | 13.12 | 5,491,077 | +0.64(+5.13%) |
Jan 22, 2024 | 12.25 | 12.54 | 12.25 | 12.48 | 2,583,722 | +0.01(+0.08%) |
Jan 19, 2024 | 12.36 | 12.48 | 12.15 | 12.47 | 5,054,524 | +0.17(+1.36%) |
Jan 18, 2024 | 12.49 | 12.52 | 12.14 | 12.30 | 3,140,470 | -0.02(-0.16%) |
Jan 17, 2024 | 12.48 | 12.49 | 12.25 | 12.32 | 3,147,273 | -0.19(-1.50%) |
Jan 16, 2024 | 12.80 | 12.84 | 12.45 | 12.51 | 4,776,759 | -0.55(-4.23%) |
Jan 12, 2024 | 12.95 | 13.16 | 12.84 | 13.06 | 7,537,663 | +0.75(+6.08%) |
Jan 11, 2024 | 12.20 | 12.42 | 12.14 | 12.31 | 6,536,368 | +0.12(+0.97%) |
Jan 10, 2024 | 12.11 | 12.27 | 12.05 | 12.19 | 4,039,481 | -0.01(-0.08%) |
Jan 09, 2024 | 12.17 | 12.23 | 12.02 | 12.20 | 6,341,282 | -0.22(-1.75%) |
Jan 08, 2024 | 12.41 | 12.52 | 12.24 | 12.42 | 4,250,566 | -0.18(-1.41%) |
Jan 05, 2024 | 12.62 | 12.90 | 12.50 | 12.60 | 4,816,573 | -0.33(-2.52%) |
Jan 04, 2024 | 13.14 | 13.18 | 12.85 | 12.92 | 5,065,707 | -0.25(-1.87%) |
Jan 03, 2024 | 13.33 | 13.43 | 13.07 | 13.17 | 7,060,553 | -0.69(-4.98%) |
Jan 02, 2024 | 14.28 | 14.34 | 13.81 | 13.86 | 5,603,878 | -0.39(-2.77%) |
Dec 29, 2023 | 14.46 | 14.48 | 14.04 | 14.25 | 5,169,029 | +0.05(+0.35%) |
Dec 28, 2023 | 15.67 | 15.72 | 14.14 | 14.20 | 11,919,458 | -1.71(-10.72%) |
Dec 27, 2023 | 16.04 | 16.21 | 15.85 | 15.91 | 3,243,978 | +0.28(+1.77%) |
Dec 26, 2023 | 15.66 | 15.76 | 15.52 | 15.63 | 1,563,500 | -0.01(-0.06%) |
Dec 22, 2023 | 16.27 | 16.34 | 15.63 | 15.64 | 3,672,507 | -0.13(-0.81%) |
Dec 21, 2023 | 16.00 | 16.10 | 15.71 | 15.77 | 3,732,237 | +0.21(+1.33%) |
Dec 20, 2023 | 16.03 | 16.18 | 15.56 | 15.56 | 3,669,674 | -0.49(-3.07%) |
Dec 19, 2023 | 15.84 | 16.38 | 15.80 | 16.06 | 4,100,789 | +0.29(+1.81%) |
Dec 18, 2023 | 15.83 | 15.88 | 15.54 | 15.77 | 3,218,675 | -0.05(-0.31%) |
Dec 15, 2023 | 15.85 | 15.97 | 15.67 | 15.82 | 11,222,811 | -0.27(-1.65%) |
Dec 14, 2023 | 16.12 | 16.49 | 15.75 | 16.09 | 10,787,801 | +1.54(+10.57%) |
Dec 13, 2023 | 13.67 | 14.56 | 13.64 | 14.55 | 5,473,501 | +0.69(+4.98%) |
Dec 12, 2023 | 14.04 | 14.04 | 13.70 | 13.86 | 3,589,409 | -0.03(-0.21%) |
Dec 11, 2023 | 13.72 | 13.96 | 13.62 | 13.89 | 2,915,645 | +0.00(+0.00%) |
Dec 08, 2023 | 13.85 | 14.08 | 13.71 | 13.89 | 4,269,463 | -0.32(-2.22%) |
Dec 07, 2023 | 14.39 | 14.44 | 13.95 | 14.20 | 2,840,474 | -0.18(-1.23%) |
Dec 06, 2023 | 14.55 | 14.62 | 14.23 | 14.38 | 2,931,424 | -0.02(-0.14%) |
Dec 05, 2023 | 14.43 | 14.50 | 14.20 | 14.40 | 4,018,517 | -0.10(-0.68%) |
Dec 04, 2023 | 14.67 | 14.77 | 14.32 | 14.50 | 5,143,435 | -0.75(-4.91%) |