Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 12.78 | 12.91 | 12.71 | 12.81 | 431,351 | -0.08(-0.62%) |
Jun 10, 2024 | 13.08 | 13.10 | 12.88 | 12.89 | 441,713 | -0.39(-2.94%) |
Jun 07, 2024 | 13.08 | 13.31 | 13.08 | 13.28 | 291,369 | +0.03(+0.23%) |
Jun 06, 2024 | 13.18 | 13.29 | 13.14 | 13.25 | 207,462 | +0.10(+0.76%) |
Jun 05, 2024 | 13.16 | 13.27 | 13.04 | 13.15 | 362,229 | +0.13(+1.00%) |
Jun 04, 2024 | 13.09 | 13.17 | 12.99 | 13.02 | 374,373 | -0.22(-1.66%) |
Jun 03, 2024 | 13.65 | 13.65 | 13.21 | 13.24 | 335,320 | -0.27(-2.00%) |
May 31, 2024 | 13.45 | 13.55 | 13.41 | 13.51 | 341,792 | +0.13(+0.97%) |
May 30, 2024 | 13.35 | 13.46 | 13.28 | 13.38 | 277,172 | +0.21(+1.59%) |
May 29, 2024 | 13.22 | 13.26 | 13.09 | 13.17 | 294,047 | -0.28(-2.08%) |
May 28, 2024 | 13.63 | 13.63 | 13.38 | 13.45 | 295,935 | -0.15(-1.10%) |
May 24, 2024 | 13.65 | 13.65 | 13.46 | 13.60 | 317,469 | +0.01(+0.07%) |
May 23, 2024 | 13.81 | 13.91 | 13.46 | 13.59 | 371,549 | -0.24(-1.74%) |
May 22, 2024 | 13.90 | 13.94 | 13.75 | 13.83 | 311,802 | -0.11(-0.79%) |
May 21, 2024 | 13.92 | 14.01 | 13.87 | 13.94 | 268,734 | +0.00(+0.00%) |
May 20, 2024 | 14.21 | 14.29 | 13.92 | 13.94 | 373,311 | -0.30(-2.11%) |
May 17, 2024 | 14.17 | 14.38 | 14.12 | 14.24 | 368,364 | +0.12(+0.85%) |
May 16, 2024 | 13.96 | 14.13 | 13.96 | 14.12 | 350,897 | +0.10(+0.71%) |
May 15, 2024 | 14.14 | 14.18 | 13.96 | 14.02 | 347,908 | +0.07(+0.50%) |
May 14, 2024 | 13.97 | 14.04 | 13.82 | 13.95 | 271,001 | +0.11(+0.79%) |
May 13, 2024 | 13.97 | 13.97 | 13.82 | 13.84 | 286,892 | -0.05(-0.36%) |
May 10, 2024 | 13.98 | 13.98 | 13.74 | 13.89 | 244,859 | -0.05(-0.36%) |
May 09, 2024 | 13.83 | 13.97 | 13.79 | 13.94 | 299,760 | +0.09(+0.65%) |
May 08, 2024 | 13.62 | 13.85 | 13.60 | 13.85 | 229,668 | +0.15(+1.09%) |
May 07, 2024 | 13.78 | 13.87 | 13.70 | 13.70 | 318,852 | -0.07(-0.51%) |
May 06, 2024 | 13.74 | 13.89 | 13.72 | 13.77 | 292,758 | +0.10(+0.73%) |
May 03, 2024 | 13.80 | 13.84 | 13.60 | 13.67 | 355,049 | +0.08(+0.59%) |
May 02, 2024 | 13.42 | 13.62 | 13.42 | 13.59 | 377,698 | +0.24(+1.80%) |
May 01, 2024 | 13.22 | 13.59 | 13.20 | 13.35 | 471,812 | +0.29(+2.20%) |
Apr 30, 2024 | 13.15 | 13.23 | 13.03 | 13.06 | 364,181 | -0.20(-1.49%) |
Apr 29, 2024 | 13.41 | 13.51 | 13.25 | 13.26 | 367,263 | -0.16(-1.18%) |
Apr 26, 2024 | 13.40 | 13.54 | 13.30 | 13.42 | 400,787 | -0.01(-0.07%) |
Apr 25, 2024 | 13.34 | 13.45 | 13.12 | 13.43 | 789,330 | -0.18(-1.31%) |
Apr 24, 2024 | 13.27 | 13.62 | 13.14 | 13.61 | 483,488 | +0.16(+1.18%) |
Apr 23, 2024 | 13.38 | 13.73 | 13.17 | 13.45 | 821,236 | +0.29(+2.18%) |
Apr 22, 2024 | 13.07 | 13.29 | 12.98 | 13.16 | 617,417 | +0.09(+0.68%) |
Apr 19, 2024 | 12.62 | 13.09 | 12.62 | 13.07 | 789,857 | +0.41(+3.21%) |
Apr 18, 2024 | 12.44 | 12.73 | 12.44 | 12.67 | 487,289 | +0.17(+1.35%) |
Apr 17, 2024 | 12.57 | 12.64 | 12.47 | 12.50 | 459,406 | +0.09(+0.72%) |
Apr 16, 2024 | 12.36 | 12.51 | 12.29 | 12.41 | 738,892 | -0.11(-0.87%) |
Apr 15, 2024 | 12.65 | 12.76 | 12.39 | 12.52 | 458,158 | -0.10(-0.78%) |
Apr 12, 2024 | 12.52 | 12.63 | 12.49 | 12.62 | 471,587 | -0.03(-0.23%) |
Apr 11, 2024 | 12.72 | 12.78 | 12.56 | 12.65 | 451,470 | -0.04(-0.31%) |
Apr 10, 2024 | 12.97 | 12.97 | 12.48 | 12.69 | 630,979 | -0.61(-4.62%) |
Apr 09, 2024 | 13.28 | 13.35 | 13.21 | 13.30 | 279,660 | +0.09(+0.67%) |
Apr 08, 2024 | 13.21 | 13.32 | 13.18 | 13.21 | 408,398 | +0.07(+0.53%) |
Apr 05, 2024 | 13.17 | 13.27 | 13.10 | 13.14 | 389,786 | -0.07(-0.53%) |
Apr 04, 2024 | 13.38 | 13.48 | 13.15 | 13.21 | 551,824 | +0.00(+0.00%) |
Apr 03, 2024 | 13.34 | 13.41 | 13.18 | 13.21 | 438,406 | -0.15(-1.11%) |
Apr 02, 2024 | 13.37 | 13.50 | 13.21 | 13.36 | 701,543 | -0.15(-1.10%) |
Apr 01, 2024 | 13.84 | 13.84 | 13.46 | 13.51 | 543,510 | -0.28(-2.01%) |
Mar 28, 2024 | 13.67 | 13.84 | 13.57 | 13.79 | 712,001 | +0.12(+0.87%) |
Mar 27, 2024 | 13.28 | 13.68 | 13.20 | 13.67 | 358,465 | +0.47(+3.53%) |
Mar 26, 2024 | 13.48 | 13.49 | 13.19 | 13.20 | 318,850 | -0.19(-1.41%) |
Mar 25, 2024 | 13.38 | 13.54 | 13.36 | 13.39 | 305,138 | +0.02(+0.15%) |
Mar 22, 2024 | 13.57 | 13.65 | 13.31 | 13.37 | 429,428 | -0.18(-1.32%) |
Mar 21, 2024 | 13.37 | 13.58 | 13.36 | 13.55 | 573,563 | +0.24(+1.79%) |
Mar 20, 2024 | 12.82 | 13.43 | 12.82 | 13.31 | 466,264 | +0.43(+3.31%) |
Mar 19, 2024 | 12.85 | 13.01 | 12.85 | 12.88 | 323,117 | -0.01(-0.08%) |
Mar 18, 2024 | 13.06 | 13.07 | 12.84 | 12.89 | 456,130 | -0.14(-1.06%) |
Mar 15, 2024 | 12.84 | 13.15 | 12.84 | 13.03 | 1,825,971 | +0.19(+1.47%) |
Mar 14, 2024 | 13.05 | 13.14 | 12.75 | 12.84 | 475,223 | -0.34(-2.55%) |
Mar 13, 2024 | 13.18 | 13.38 | 13.11 | 13.18 | 412,019 | +0.00(+0.00%) |
Mar 12, 2024 | 13.34 | 13.40 | 13.18 | 13.18 | 363,107 | -0.23(-1.70%) |
Mar 11, 2024 | 13.31 | 13.49 | 13.27 | 13.41 | 334,909 | +0.07(+0.52%) |
Mar 08, 2024 | 13.57 | 13.61 | 13.34 | 13.34 | 426,623 | -0.10(-0.74%) |
Mar 07, 2024 | 13.61 | 13.67 | 13.37 | 13.44 | 421,065 | +0.04(+0.30%) |
Mar 06, 2024 | 13.46 | 13.66 | 13.10 | 13.40 | 648,054 | -0.08(-0.59%) |
Mar 05, 2024 | 13.01 | 13.55 | 13.01 | 13.48 | 633,416 | +0.42(+3.18%) |
Mar 04, 2024 | 13.01 | 13.24 | 12.99 | 13.06 | 609,919 | +0.16(+1.23%) |
Mar 01, 2024 | 12.82 | 12.92 | 12.63 | 12.90 | 457,000 | +0.00(+0.00%) |
Feb 29, 2024 | 12.94 | 13.06 | 12.79 | 12.90 | 553,815 | +0.19(+1.48%) |
Feb 28, 2024 | 12.78 | 12.85 | 12.72 | 12.72 | 424,228 | -0.21(-1.61%) |
Feb 27, 2024 | 12.98 | 13.06 | 12.87 | 12.92 | 431,260 | +0.05(+0.38%) |
Feb 26, 2024 | 12.96 | 13.14 | 12.83 | 12.87 | 541,420 | -0.21(-1.59%) |
Feb 23, 2024 | 13.05 | 13.25 | 12.92 | 13.08 | 394,178 | +0.04(+0.30%) |
Feb 22, 2024 | 13.06 | 13.11 | 12.88 | 13.04 | 505,276 | -0.08(-0.60%) |
Feb 21, 2024 | 13.20 | 13.24 | 13.10 | 13.12 | 518,368 | -0.16(-1.19%) |
Feb 20, 2024 | 13.23 | 13.45 | 13.23 | 13.28 | 367,695 | -0.12(-0.89%) |
Feb 16, 2024 | 13.43 | 13.57 | 13.35 | 13.40 | 507,246 | -0.21(-1.53%) |
Feb 15, 2024 | 13.22 | 13.69 | 13.11 | 13.61 | 524,733 | +0.47(+3.54%) |
Feb 14, 2024 | 13.17 | 13.26 | 12.88 | 13.14 | 507,908 | +0.13(+0.99%) |
Feb 13, 2024 | 13.00 | 13.21 | 12.77 | 13.01 | 977,781 | -0.47(-3.45%) |
Feb 12, 2024 | 13.21 | 13.67 | 13.21 | 13.48 | 563,967 | +0.26(+1.95%) |
Feb 09, 2024 | 13.03 | 13.26 | 12.86 | 13.22 | 406,808 | +0.20(+1.52%) |
Feb 08, 2024 | 12.90 | 13.02 | 12.85 | 13.02 | 386,129 | +0.08(+0.65%) |
Feb 07, 2024 | 13.06 | 13.06 | 12.69 | 12.94 | 554,938 | -0.10(-0.75%) |
Feb 06, 2024 | 12.92 | 13.13 | 12.87 | 13.04 | 787,531 | +0.07(+0.53%) |
Feb 05, 2024 | 13.13 | 13.19 | 12.87 | 12.97 | 921,302 | -0.31(-2.36%) |
Feb 02, 2024 | 13.08 | 13.47 | 13.02 | 13.28 | 595,096 | -0.08(-0.59%) |
Feb 01, 2024 | 13.72 | 13.79 | 13.00 | 13.36 | 950,373 | -0.38(-2.78%) |
Jan 31, 2024 | 14.55 | 14.75 | 13.69 | 13.74 | 737,876 | -0.91(-6.22%) |
Jan 30, 2024 | 14.62 | 14.75 | 14.55 | 14.66 | 343,075 | -0.11(-0.73%) |
Jan 29, 2024 | 14.52 | 14.78 | 14.49 | 14.76 | 467,343 | +0.26(+1.83%) |
Jan 26, 2024 | 14.51 | 14.59 | 14.41 | 14.50 | 582,140 | +0.11(+0.75%) |
Jan 25, 2024 | 14.65 | 14.74 | 14.22 | 14.39 | 427,690 | -0.09(-0.61%) |
Jan 24, 2024 | 14.54 | 14.70 | 14.41 | 14.48 | 420,578 | +0.07(+0.48%) |
Jan 23, 2024 | 14.81 | 14.81 | 14.41 | 14.41 | 475,725 | -0.31(-2.13%) |
Jan 22, 2024 | 14.32 | 14.73 | 14.32 | 14.72 | 606,455 | +0.50(+3.52%) |
Jan 19, 2024 | 14.01 | 14.23 | 13.84 | 14.22 | 522,781 | +0.30(+2.18%) |
Jan 18, 2024 | 14.06 | 14.13 | 13.83 | 13.92 | 339,037 | -0.05(-0.35%) |
Jan 17, 2024 | 13.70 | 13.99 | 13.70 | 13.97 | 450,082 | -0.01(-0.07%) |
Jan 16, 2024 | 13.95 | 14.12 | 13.90 | 13.98 | 386,213 | -0.18(-1.25%) |
Jan 12, 2024 | 14.46 | 14.46 | 14.01 | 14.16 | 284,172 | -0.14(-0.96%) |
Jan 11, 2024 | 14.27 | 14.36 | 13.98 | 14.29 | 470,343 | -0.11(-0.75%) |
Jan 10, 2024 | 14.32 | 14.41 | 14.20 | 14.40 | 305,905 | +0.03(+0.20%) |
Jan 09, 2024 | 14.37 | 14.38 | 14.20 | 14.37 | 362,256 | -0.19(-1.28%) |
Jan 08, 2024 | 14.51 | 14.59 | 14.38 | 14.56 | 366,679 | +0.01(+0.07%) |
Jan 05, 2024 | 14.50 | 14.75 | 14.49 | 14.55 | 685,792 | -0.05(-0.34%) |
Jan 04, 2024 | 14.71 | 14.81 | 14.59 | 14.60 | 451,296 | -0.04(-0.27%) |
Jan 03, 2024 | 15.20 | 15.20 | 14.62 | 14.64 | 593,812 | -0.63(-4.11%) |
Jan 02, 2024 | 14.98 | 15.45 | 14.98 | 15.26 | 434,755 | +0.12(+0.78%) |
Dec 29, 2023 | 15.40 | 15.42 | 15.13 | 15.15 | 369,681 | -0.30(-1.97%) |
Dec 28, 2023 | 15.49 | 15.57 | 15.37 | 15.45 | 297,762 | -0.06(-0.38%) |
Dec 27, 2023 | 15.55 | 15.59 | 15.41 | 15.51 | 329,690 | +0.01(+0.06%) |
Dec 26, 2023 | 15.21 | 15.55 | 15.16 | 15.50 | 337,502 | +0.32(+2.13%) |
Dec 22, 2023 | 15.16 | 15.34 | 15.15 | 15.18 | 361,484 | +0.10(+0.65%) |
Dec 21, 2023 | 15.00 | 15.09 | 14.87 | 15.08 | 490,789 | +0.22(+1.45%) |
Dec 20, 2023 | 15.02 | 15.40 | 14.85 | 14.86 | 617,917 | -0.15(-0.98%) |
Dec 19, 2023 | 14.83 | 15.11 | 14.72 | 15.01 | 509,891 | +0.25(+1.66%) |
Dec 18, 2023 | 15.01 | 15.04 | 14.74 | 14.76 | 511,769 | -0.17(-1.12%) |
Dec 15, 2023 | 15.09 | 15.22 | 14.81 | 14.93 | 1,414,311 | -0.19(-1.23%) |
Dec 14, 2023 | 15.11 | 15.40 | 14.91 | 15.12 | 693,074 | +0.41(+2.80%) |
Dec 13, 2023 | 14.00 | 14.73 | 13.90 | 14.70 | 1,101,980 | +0.77(+5.49%) |
Dec 12, 2023 | 14.17 | 14.17 | 13.93 | 13.94 | 423,117 | -0.26(-1.86%) |
Dec 11, 2023 | 14.22 | 14.37 | 14.10 | 14.20 | 376,927 | -0.11(-0.75%) |
Dec 08, 2023 | 14.05 | 14.32 | 14.05 | 14.31 | 431,877 | +0.25(+1.74%) |
Dec 07, 2023 | 13.90 | 14.09 | 13.76 | 14.07 | 367,199 | +0.25(+1.77%) |
Dec 06, 2023 | 13.93 | 14.23 | 13.78 | 13.82 | 412,387 | +0.02(+0.14%) |
Dec 05, 2023 | 13.88 | 13.98 | 13.78 | 13.80 | 333,160 | -0.14(-0.98%) |
Dec 04, 2023 | 13.55 | 14.02 | 13.55 | 13.94 | 474,676 | +0.21(+1.50%) |
Dec 01, 2023 | 13.02 | 13.78 | 12.96 | 13.73 | 487,481 | +0.62(+4.71%) |
Nov 30, 2023 | 13.23 | 13.30 | 13.04 | 13.12 | 512,779 | -0.06(-0.45%) |
Nov 29, 2023 | 13.00 | 13.32 | 13.00 | 13.17 | 781,272 | +0.23(+1.74%) |
Nov 28, 2023 | 12.96 | 12.96 | 12.76 | 12.95 | 446,155 | +0.00(+0.00%) |
Nov 27, 2023 | 12.88 | 12.96 | 12.80 | 12.95 | 289,208 | -0.02(-0.15%) |
Nov 24, 2023 | 13.12 | 13.12 | 12.93 | 12.97 | 204,689 | -0.10(-0.75%) |
Nov 22, 2023 | 13.12 | 13.13 | 12.98 | 13.07 | 422,539 | +0.12(+0.91%) |
Nov 21, 2023 | 13.04 | 13.08 | 12.92 | 12.95 | 419,388 | -0.11(-0.83%) |
Nov 20, 2023 | 13.06 | 13.10 | 12.94 | 13.06 | 317,869 | -0.03(-0.22%) |
Nov 17, 2023 | 13.10 | 13.32 | 13.07 | 13.09 | 967,546 | +0.15(+1.14%) |
Nov 16, 2023 | 13.12 | 13.14 | 12.78 | 12.94 | 411,547 | -0.19(-1.42%) |
Nov 15, 2023 | 13.10 | 13.31 | 13.07 | 13.13 | 479,981 | -0.01(-0.07%) |
Nov 14, 2023 | 12.78 | 13.27 | 12.76 | 13.14 | 701,655 | +0.79(+6.44%) |
Nov 13, 2023 | 12.09 | 12.40 | 12.07 | 12.34 | 425,770 | +0.17(+1.37%) |
Nov 10, 2023 | 12.26 | 12.30 | 12.10 | 12.17 | 384,471 | -0.06(-0.48%) |
Nov 09, 2023 | 12.38 | 12.43 | 12.14 | 12.23 | 359,743 | -0.17(-1.35%) |
Nov 08, 2023 | 12.69 | 12.69 | 12.36 | 12.40 | 447,964 | -0.25(-1.94%) |
Nov 07, 2023 | 12.73 | 12.78 | 12.57 | 12.64 | 468,071 | -0.18(-1.38%) |
Nov 06, 2023 | 12.95 | 13.11 | 12.80 | 12.82 | 489,553 | -0.17(-1.28%) |
Nov 03, 2023 | 12.71 | 13.04 | 12.65 | 12.99 | 664,855 | +0.65(+5.25%) |
Nov 02, 2023 | 12.09 | 12.37 | 12.01 | 12.34 | 470,125 | +0.45(+3.75%) |
Nov 01, 2023 | 11.76 | 11.93 | 11.70 | 11.89 | 443,911 | +0.07(+0.57%) |
Oct 31, 2023 | 11.82 | 11.90 | 11.72 | 11.83 | 520,232 | -0.01(-0.08%) |
Oct 30, 2023 | 11.81 | 11.87 | 11.64 | 11.84 | 539,447 | +0.19(+1.67%) |
Oct 27, 2023 | 11.70 | 11.75 | 11.44 | 11.64 | 557,089 | -0.09(-0.75%) |
Oct 26, 2023 | 11.29 | 11.83 | 11.28 | 11.73 | 676,982 | +0.51(+4.59%) |
Oct 25, 2023 | 11.29 | 11.36 | 10.84 | 11.21 | 775,916 | -0.33(-2.86%) |
Oct 24, 2023 | 11.73 | 11.85 | 11.48 | 11.54 | 577,493 | -0.17(-1.41%) |
Oct 23, 2023 | 11.71 | 11.97 | 11.71 | 11.71 | 939,134 | -0.09(-0.74%) |
Oct 20, 2023 | 12.20 | 12.20 | 11.78 | 11.80 | 870,049 | -0.35(-2.88%) |
Oct 19, 2023 | 12.21 | 12.54 | 12.15 | 12.15 | 917,255 | -0.12(-0.95%) |
Oct 18, 2023 | 12.28 | 12.37 | 12.15 | 12.26 | 456,938 | -0.14(-1.10%) |
Oct 17, 2023 | 12.07 | 12.52 | 12.07 | 12.40 | 698,241 | +0.24(+2.00%) |
Oct 16, 2023 | 11.95 | 12.19 | 11.95 | 12.16 | 607,023 | +0.33(+2.79%) |
Oct 13, 2023 | 12.15 | 12.24 | 11.78 | 11.83 | 435,671 | -0.21(-1.77%) |
Oct 12, 2023 | 12.09 | 12.09 | 11.90 | 12.04 | 325,812 | -0.06(-0.48%) |
Oct 11, 2023 | 12.12 | 12.29 | 12.02 | 12.10 | 413,820 | +0.00(+0.00%) |
Oct 10, 2023 | 12.07 | 12.17 | 12.02 | 12.10 | 508,041 | +0.11(+0.89%) |
Oct 09, 2023 | 11.93 | 12.12 | 11.93 | 11.99 | 534,648 | -0.06(-0.48%) |
Oct 06, 2023 | 11.89 | 12.21 | 11.83 | 12.05 | 681,742 | -0.02(-0.16%) |
Oct 05, 2023 | 11.79 | 12.07 | 11.79 | 12.07 | 801,125 | +0.26(+2.22%) |
Oct 04, 2023 | 11.70 | 11.87 | 11.64 | 11.81 | 471,652 | +0.09(+0.75%) |
Oct 03, 2023 | 11.68 | 11.80 | 11.59 | 11.72 | 595,972 | -0.07(-0.58%) |