Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 13.68 | 13.91 | 13.49 | 13.56 | 3,494,192 | -0.26(-1.88%) |
Jun 03, 2024 | 14.12 | 14.45 | 13.74 | 13.82 | 3,371,651 | -0.36(-2.54%) |
May 31, 2024 | 14.43 | 14.69 | 13.51 | 14.18 | 5,278,778 | -0.01(-0.07%) |
May 30, 2024 | 14.00 | 14.30 | 13.45 | 14.19 | 3,478,615 | +0.38(+2.75%) |
May 29, 2024 | 13.15 | 14.06 | 13.08 | 13.81 | 3,982,773 | +0.32(+2.37%) |
May 28, 2024 | 13.71 | 13.89 | 13.22 | 13.49 | 4,784,698 | -0.10(-0.74%) |
May 24, 2024 | 12.94 | 14.04 | 12.83 | 13.59 | 9,222,813 | +0.80(+6.25%) |
May 23, 2024 | 12.94 | 12.98 | 12.38 | 12.79 | 4,504,334 | -0.19(-1.46%) |
May 22, 2024 | 11.01 | 13.04 | 11.00 | 12.98 | 15,547,843 | +1.87(+16.83%) |
May 21, 2024 | 10.63 | 11.12 | 10.60 | 11.11 | 4,761,137 | +0.37(+3.45%) |
May 20, 2024 | 10.92 | 11.00 | 10.60 | 10.74 | 4,161,058 | -0.22(-2.01%) |
May 17, 2024 | 11.31 | 11.33 | 10.85 | 10.96 | 5,760,876 | -0.38(-3.35%) |
May 16, 2024 | 12.19 | 12.35 | 11.16 | 11.34 | 9,650,663 | -0.90(-7.35%) |
May 15, 2024 | 13.17 | 13.60 | 12.13 | 12.24 | 8,040,770 | -0.38(-3.01%) |
May 14, 2024 | 13.13 | 13.50 | 12.36 | 12.62 | 5,101,232 | -0.04(-0.32%) |
May 13, 2024 | 12.98 | 13.26 | 12.63 | 12.66 | 5,335,531 | -0.10(-0.78%) |
May 10, 2024 | 14.85 | 14.85 | 12.52 | 12.76 | 15,078,262 | +0.25(+2.00%) |
May 09, 2024 | 12.34 | 12.68 | 12.21 | 12.51 | 10,407,900 | +0.00(+0.00%) |
May 08, 2024 | 12.86 | 12.94 | 12.31 | 12.51 | 7,311,648 | -0.88(-6.57%) |
May 07, 2024 | 13.83 | 13.90 | 13.29 | 13.39 | 3,407,619 | -0.35(-2.55%) |
May 06, 2024 | 13.56 | 13.94 | 13.45 | 13.74 | 3,931,478 | +0.28(+2.08%) |
May 03, 2024 | 13.57 | 13.98 | 13.35 | 13.46 | 4,630,191 | +0.40(+3.06%) |
May 02, 2024 | 12.74 | 13.10 | 12.39 | 13.06 | 6,354,022 | +0.60(+4.82%) |
May 01, 2024 | 12.38 | 13.18 | 12.29 | 12.46 | 6,324,975 | +0.12(+0.97%) |
Apr 30, 2024 | 12.22 | 12.79 | 12.07 | 12.34 | 3,994,182 | -0.19(-1.52%) |
Apr 29, 2024 | 12.56 | 12.89 | 12.43 | 12.53 | 4,099,939 | +0.13(+1.05%) |
Apr 26, 2024 | 11.91 | 13.03 | 11.91 | 12.40 | 4,200,492 | +0.46(+3.85%) |
Apr 25, 2024 | 11.72 | 12.12 | 11.62 | 11.94 | 3,543,309 | -0.29(-2.37%) |
Apr 24, 2024 | 11.87 | 12.28 | 11.60 | 12.23 | 5,424,968 | +0.29(+2.43%) |
Apr 23, 2024 | 11.67 | 12.38 | 11.59 | 11.94 | 5,668,163 | +0.25(+2.14%) |
Apr 22, 2024 | 11.33 | 11.84 | 11.08 | 11.69 | 5,811,637 | +0.42(+3.73%) |
Apr 19, 2024 | 10.87 | 11.30 | 10.83 | 11.27 | 8,209,659 | +0.30(+2.73%) |
Apr 18, 2024 | 11.20 | 11.31 | 10.82 | 10.97 | 6,522,680 | -0.20(-1.79%) |
Apr 17, 2024 | 11.42 | 11.66 | 11.09 | 11.17 | 6,449,907 | -0.23(-2.02%) |
Apr 16, 2024 | 12.00 | 12.05 | 11.25 | 11.40 | 8,310,966 | -0.74(-6.10%) |
Apr 15, 2024 | 12.75 | 12.92 | 12.08 | 12.14 | 5,399,498 | -0.80(-6.18%) |
Apr 12, 2024 | 14.04 | 14.27 | 12.86 | 12.94 | 5,998,149 | -1.24(-8.74%) |
Apr 11, 2024 | 14.39 | 14.44 | 13.76 | 14.18 | 2,843,227 | -0.10(-0.70%) |
Apr 10, 2024 | 14.00 | 14.30 | 13.21 | 14.28 | 5,266,820 | -0.25(-1.72%) |
Apr 09, 2024 | 14.14 | 14.71 | 14.02 | 14.53 | 2,756,817 | +0.53(+3.79%) |
Apr 08, 2024 | 14.01 | 14.12 | 13.81 | 14.00 | 3,009,032 | +0.20(+1.45%) |
Apr 05, 2024 | 14.21 | 14.25 | 13.72 | 13.80 | 5,691,121 | -0.46(-3.23%) |
Apr 04, 2024 | 14.66 | 14.95 | 14.13 | 14.26 | 3,883,527 | -0.14(-0.97%) |
Apr 03, 2024 | 14.07 | 14.51 | 13.86 | 14.40 | 6,284,816 | +0.21(+1.48%) |
Apr 02, 2024 | 14.88 | 14.88 | 14.11 | 14.19 | 5,936,219 | -0.50(-3.40%) |
Apr 01, 2024 | 15.02 | 15.12 | 14.60 | 14.69 | 3,304,621 | -0.22(-1.48%) |
Mar 28, 2024 | 15.02 | 14.78 | 14.78 | 14.91 | 4,538,045 | -0.19(-1.26%) |
Mar 27, 2024 | 14.27 | 15.24 | 14.19 | 15.10 | 5,053,769 | +0.98(+6.94%) |
Mar 26, 2024 | 14.00 | 14.49 | 13.81 | 14.12 | 6,835,334 | +0.32(+2.32%) |
Mar 25, 2024 | 13.62 | 14.05 | 13.49 | 13.80 | 4,278,629 | +0.11(+0.80%) |
Mar 22, 2024 | 13.95 | 14.08 | 13.59 | 13.69 | 5,830,621 | -0.34(-2.42%) |
Mar 21, 2024 | 13.32 | 14.50 | 13.32 | 14.03 | 9,497,059 | +0.71(+5.33%) |
Mar 20, 2024 | 12.30 | 13.64 | 12.17 | 13.32 | 8,476,417 | +0.98(+7.94%) |
Mar 19, 2024 | 11.80 | 12.38 | 11.70 | 12.34 | 5,239,146 | +0.40(+3.35%) |
Mar 18, 2024 | 11.69 | 12.02 | 11.38 | 11.94 | 5,438,591 | +0.21(+1.79%) |
Mar 15, 2024 | 11.74 | 12.14 | 11.71 | 11.73 | 6,909,265 | -0.18(-1.51%) |
Mar 14, 2024 | 11.97 | 12.01 | 11.56 | 11.91 | 4,360,666 | -0.07(-0.58%) |
Mar 13, 2024 | 12.03 | 12.35 | 11.90 | 11.98 | 4,970,993 | -0.19(-1.56%) |
Mar 12, 2024 | 12.59 | 12.61 | 11.97 | 12.17 | 6,408,211 | -0.48(-3.79%) |
Mar 11, 2024 | 12.83 | 13.38 | 12.60 | 12.65 | 4,343,764 | -0.16(-1.25%) |
Mar 08, 2024 | 13.47 | 13.51 | 12.61 | 12.81 | 5,449,868 | -0.41(-3.10%) |
Mar 07, 2024 | 13.27 | 13.42 | 13.06 | 13.22 | 4,781,857 | +0.07(+0.49%) |
Mar 06, 2024 | 13.13 | 13.29 | 12.73 | 13.15 | 3,337,642 | +0.29(+2.21%) |
Mar 05, 2024 | 13.07 | 13.40 | 12.83 | 12.87 | 5,526,746 | -0.45(-3.38%) |
Mar 04, 2024 | 14.13 | 14.21 | 13.10 | 13.32 | 4,994,944 | -0.82(-5.80%) |
Mar 01, 2024 | 13.68 | 14.25 | 13.31 | 14.14 | 9,277,128 | +0.50(+3.67%) |
Feb 29, 2024 | 14.09 | 14.25 | 13.15 | 13.64 | 8,619,327 | -0.46(-3.26%) |
Feb 28, 2024 | 13.00 | 14.74 | 12.97 | 14.10 | 17,988,088 | +0.46(+3.37%) |
Feb 27, 2024 | 13.77 | 14.05 | 13.33 | 13.64 | 13,814,951 | +0.24(+1.79%) |
Feb 26, 2024 | 13.33 | 13.75 | 13.04 | 13.40 | 9,509,047 | +0.00(+0.00%) |
Feb 23, 2024 | 13.09 | 13.70 | 13.06 | 13.40 | 5,577,342 | +0.23(+1.75%) |
Feb 22, 2024 | 13.75 | 13.76 | 13.10 | 13.17 | 4,581,262 | -0.61(-4.43%) |
Feb 21, 2024 | 13.90 | 14.01 | 13.64 | 13.78 | 3,670,777 | -0.47(-3.30%) |
Feb 20, 2024 | 14.40 | 14.49 | 14.07 | 14.25 | 3,872,131 | -0.41(-2.80%) |
Feb 16, 2024 | 14.91 | 15.07 | 14.63 | 14.66 | 4,453,987 | -0.54(-3.55%) |
Feb 15, 2024 | 15.30 | 15.61 | 14.89 | 15.20 | 3,688,542 | +0.18(+1.20%) |
Feb 14, 2024 | 14.73 | 15.04 | 14.54 | 15.02 | 4,187,585 | +0.61(+4.23%) |
Feb 13, 2024 | 15.03 | 15.27 | 14.33 | 14.41 | 5,973,927 | -1.46(-9.20%) |
Feb 12, 2024 | 15.28 | 16.22 | 15.20 | 15.87 | 5,827,825 | +0.65(+4.27%) |
Feb 09, 2024 | 14.19 | 15.26 | 14.14 | 15.22 | 4,476,052 | +1.06(+7.49%) |
Feb 08, 2024 | 14.07 | 14.49 | 13.95 | 14.16 | 2,999,193 | -0.01(-0.07%) |
Feb 07, 2024 | 13.74 | 14.29 | 13.46 | 14.17 | 4,791,834 | +0.89(+6.70%) |
Feb 06, 2024 | 13.06 | 13.51 | 12.99 | 13.28 | 5,281,796 | +0.22(+1.68%) |
Feb 05, 2024 | 13.31 | 13.40 | 12.81 | 13.06 | 5,560,572 | -0.62(-4.53%) |
Feb 02, 2024 | 13.35 | 13.86 | 13.22 | 13.68 | 5,539,657 | -0.04(-0.29%) |
Feb 01, 2024 | 14.12 | 14.75 | 13.42 | 13.72 | 11,914,410 | +0.48(+3.63%) |
Jan 31, 2024 | 13.40 | 14.14 | 13.21 | 13.24 | 5,914,211 | -0.14(-1.05%) |
Jan 30, 2024 | 13.33 | 13.46 | 13.00 | 13.38 | 4,225,330 | -0.20(-1.47%) |
Jan 29, 2024 | 12.98 | 13.58 | 12.86 | 13.58 | 4,779,940 | +0.56(+4.30%) |
Jan 26, 2024 | 13.29 | 13.47 | 12.95 | 13.02 | 2,692,528 | -0.19(-1.44%) |
Jan 25, 2024 | 13.25 | 13.50 | 12.88 | 13.21 | 3,298,853 | +0.15(+1.15%) |
Jan 24, 2024 | 13.67 | 13.82 | 13.05 | 13.06 | 4,531,632 | -0.35(-2.61%) |
Jan 23, 2024 | 13.60 | 13.94 | 13.06 | 13.41 | 5,250,314 | +0.23(+1.75%) |
Jan 22, 2024 | 12.64 | 13.95 | 12.52 | 13.18 | 8,921,617 | +0.20(+1.54%) |
Jan 19, 2024 | 13.51 | 13.53 | 12.85 | 12.98 | 7,933,538 | -0.55(-4.07%) |
Jan 18, 2024 | 13.51 | 13.74 | 13.21 | 13.53 | 4,203,179 | +0.14(+1.05%) |
Jan 17, 2024 | 13.07 | 13.46 | 12.98 | 13.39 | 6,775,647 | +0.04(+0.30%) |
Jan 16, 2024 | 13.98 | 14.11 | 13.20 | 13.35 | 6,214,005 | -0.85(-5.99%) |
Jan 12, 2024 | 14.40 | 14.66 | 13.98 | 14.20 | 4,551,363 | -0.04(-0.28%) |
Jan 11, 2024 | 14.73 | 14.74 | 13.90 | 14.24 | 5,108,584 | -0.57(-3.85%) |
Jan 10, 2024 | 15.13 | 15.17 | 14.62 | 14.81 | 5,139,525 | -0.34(-2.24%) |
Jan 09, 2024 | 14.72 | 15.28 | 14.43 | 15.15 | 4,257,422 | +0.27(+1.81%) |
Jan 08, 2024 | 14.78 | 15.16 | 14.48 | 14.88 | 7,337,704 | -0.21(-1.39%) |
Jan 05, 2024 | 15.27 | 15.89 | 14.97 | 15.09 | 6,072,592 | -0.35(-2.27%) |
Jan 04, 2024 | 16.52 | 16.63 | 15.43 | 15.44 | 6,650,229 | -1.19(-7.16%) |
Jan 03, 2024 | 16.68 | 16.80 | 16.01 | 16.63 | 6,391,511 | -0.33(-1.95%) |
Jan 02, 2024 | 16.54 | 17.75 | 16.46 | 16.96 | 4,363,831 | +0.16(+0.95%) |
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 3,360,192 | -0.29(-1.70%) |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 2,281,675 | -0.03(-0.18%) |
Dec 27, 2023 | 17.36 | 17.43 | 16.93 | 17.12 | 2,977,701 | -0.25(-1.44%) |
Dec 26, 2023 | 17.26 | 17.73 | 17.20 | 17.37 | 2,790,228 | +0.12(+0.70%) |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 4,297,740 | -0.05(-0.29%) |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 5,765,781 | +0.64(+3.84%) |
Dec 20, 2023 | 18.35 | 18.37 | 16.59 | 16.66 | 11,344,458 | -1.79(-9.70%) |
Dec 19, 2023 | 18.73 | 18.91 | 17.80 | 18.45 | 10,345,868 | -0.52(-2.74%) |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 5,624,708 | +0.07(+0.37%) |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 10,177,153 | -0.34(-1.77%) |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 13,158,096 | +0.79(+4.28%) |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 7,108,820 | +1.72(+10.28%) |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 5,374,861 | +0.34(+2.07%) |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 3,359,735 | +0.58(+3.67%) |
Dec 08, 2023 | 15.85 | 16.36 | 15.54 | 15.81 | 3,427,875 | -0.07(-0.44%) |
Dec 07, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 3,153,251 | +0.06(+0.38%) |
Dec 06, 2023 | 16.30 | 16.52 | 15.80 | 15.82 | 4,085,092 | -0.30(-1.86%) |
Dec 05, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 4,592,877 | +0.13(+0.81%) |
Dec 04, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 7,096,273 | -0.28(-1.72%) |
Dec 01, 2023 | 15.41 | 16.37 | 15.28 | 16.27 | 5,659,309 | +0.80(+5.17%) |
Nov 30, 2023 | 15.01 | 15.63 | 14.62 | 15.47 | 4,520,154 | +0.56(+3.76%) |
Nov 29, 2023 | 15.16 | 15.55 | 14.81 | 14.91 | 5,097,394 | +0.00(+0.00%) |
Nov 28, 2023 | 14.70 | 15.18 | 14.41 | 14.91 | 3,384,650 | +0.15(+1.02%) |
Nov 27, 2023 | 14.95 | 15.20 | 14.54 | 14.76 | 5,381,475 | -0.31(-2.06%) |
Nov 24, 2023 | 15.33 | 15.33 | 14.99 | 15.07 | 1,919,266 | -0.27(-1.76%) |
Nov 22, 2023 | 15.35 | 15.50 | 15.18 | 15.34 | 3,233,066 | +0.08(+0.52%) |
Nov 21, 2023 | 15.58 | 15.72 | 15.23 | 15.26 | 2,788,532 | -0.55(-3.48%) |
Nov 20, 2023 | 15.45 | 16.14 | 15.16 | 15.81 | 4,269,360 | +0.65(+4.29%) |
Nov 17, 2023 | 15.33 | 15.33 | 14.73 | 15.16 | 3,578,897 | -0.06(-0.39%) |
Nov 16, 2023 | 15.30 | 15.69 | 15.12 | 15.22 | 3,186,182 | -0.38(-2.44%) |
Nov 15, 2023 | 15.31 | 16.14 | 15.25 | 15.60 | 5,919,322 | +0.30(+1.96%) |
Nov 14, 2023 | 14.48 | 15.54 | 14.47 | 15.30 | 7,627,557 | +1.36(+9.76%) |
Nov 13, 2023 | 13.86 | 14.38 | 13.75 | 13.94 | 6,709,599 | -0.07(-0.50%) |
Nov 10, 2023 | 13.67 | 14.41 | 13.34 | 14.01 | 7,859,425 | +0.24(+1.74%) |
Nov 09, 2023 | 15.15 | 15.24 | 13.64 | 13.77 | 10,785,820 | -1.24(-8.26%) |
Nov 08, 2023 | 15.74 | 15.86 | 13.74 | 15.01 | 22,445,736 | -3.21(-17.62%) |
Nov 07, 2023 | 17.86 | 18.48 | 17.56 | 18.22 | 9,094,134 | +0.22(+1.22%) |
Nov 06, 2023 | 18.41 | 18.41 | 17.43 | 18.00 | 7,202,657 | -0.13(-0.72%) |
Nov 03, 2023 | 18.03 | 18.92 | 17.99 | 18.13 | 5,898,649 | +0.49(+2.78%) |
Nov 02, 2023 | 17.23 | 17.84 | 17.01 | 17.64 | 6,833,431 | +0.89(+5.31%) |
Nov 01, 2023 | 17.28 | 17.50 | 15.88 | 16.75 | 9,838,877 | -0.58(-3.35%) |
Oct 31, 2023 | 17.42 | 17.55 | 16.91 | 17.33 | 3,399,590 | +0.15(+0.87%) |
Oct 30, 2023 | 17.34 | 17.66 | 16.60 | 17.18 | 4,169,484 | +0.11(+0.64%) |
Oct 27, 2023 | 17.46 | 17.82 | 16.84 | 17.07 | 6,029,636 | -0.76(-4.26%) |
Oct 26, 2023 | 18.54 | 18.93 | 17.66 | 17.83 | 7,045,994 | +0.20(+1.13%) |
Oct 25, 2023 | 18.23 | 18.27 | 17.50 | 17.63 | 4,449,327 | -0.74(-4.03%) |
Oct 24, 2023 | 18.62 | 19.04 | 18.31 | 18.37 | 4,424,997 | +0.14(+0.77%) |
Oct 23, 2023 | 17.18 | 18.48 | 17.16 | 18.23 | 5,162,640 | +0.71(+4.05%) |
Oct 20, 2023 | 16.99 | 18.13 | 16.80 | 17.52 | 8,479,460 | -0.48(-2.67%) |
Oct 19, 2023 | 18.70 | 18.89 | 17.92 | 18.00 | 3,486,074 | -0.47(-2.54%) |
Oct 18, 2023 | 18.80 | 19.07 | 18.32 | 18.47 | 3,767,762 | -0.68(-3.55%) |
Oct 17, 2023 | 18.90 | 19.64 | 18.52 | 19.15 | 4,433,806 | +0.48(+2.57%) |
Oct 16, 2023 | 19.49 | 19.60 | 18.02 | 18.67 | 7,940,036 | -0.77(-3.96%) |
Oct 13, 2023 | 20.19 | 20.49 | 19.39 | 19.44 | 2,752,484 | -0.84(-4.14%) |
Oct 12, 2023 | 21.20 | 21.20 | 20.08 | 20.28 | 2,609,738 | -0.85(-4.02%) |
Oct 11, 2023 | 21.32 | 21.65 | 20.81 | 21.13 | 4,275,226 | +0.51(+2.47%) |
Oct 10, 2023 | 19.50 | 21.01 | 19.48 | 20.62 | 4,881,511 | +1.28(+6.62%) |
Oct 09, 2023 | 19.47 | 19.81 | 19.21 | 19.34 | 4,091,970 | -0.41(-2.08%) |
Oct 06, 2023 | 18.60 | 20.17 | 18.53 | 19.75 | 7,138,300 | +0.92(+4.89%) |
Oct 05, 2023 | 20.23 | 20.23 | 18.81 | 18.83 | 7,154,883 | -1.50(-7.38%) |
Oct 04, 2023 | 19.69 | 20.35 | 19.09 | 20.33 | 7,140,448 | +0.78(+4.02%) |
Oct 03, 2023 | 20.84 | 20.95 | 19.14 | 19.55 | 7,916,104 | -1.81(-8.50%) |