Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 11.03 | 11.03 | 10.27 | 10.40 | 6,353,314 | -0.54(-4.94%) |
May 31, 2024 | 10.52 | 10.96 | 10.52 | 10.94 | 8,771,327 | +0.44(+4.16%) |
May 30, 2024 | 10.44 | 10.59 | 10.44 | 10.50 | 4,553,157 | +0.02(+0.19%) |
May 29, 2024 | 10.82 | 10.88 | 10.46 | 10.48 | 7,725,671 | -0.44(-4.00%) |
May 28, 2024 | 10.88 | 11.01 | 10.78 | 10.92 | 4,716,028 | +0.20(+1.85%) |
May 24, 2024 | 10.75 | 10.82 | 10.61 | 10.72 | 4,133,914 | +0.06(+0.56%) |
May 23, 2024 | 10.97 | 11.07 | 10.63 | 10.66 | 5,245,267 | -0.24(-2.19%) |
May 22, 2024 | 11.24 | 11.30 | 10.80 | 10.90 | 4,904,485 | -0.49(-4.27%) |
May 21, 2024 | 11.51 | 11.60 | 11.37 | 11.39 | 4,369,229 | -0.13(-1.12%) |
May 20, 2024 | 11.29 | 11.61 | 11.22 | 11.52 | 5,266,222 | +0.29(+2.56%) |
May 17, 2024 | 11.04 | 11.33 | 10.94 | 11.23 | 5,682,078 | +0.25(+2.26%) |
May 16, 2024 | 10.95 | 11.03 | 10.89 | 10.98 | 4,587,862 | +0.05(+0.45%) |
May 15, 2024 | 10.93 | 10.99 | 10.66 | 10.93 | 4,651,173 | +0.01(+0.09%) |
May 14, 2024 | 10.96 | 11.04 | 10.83 | 10.92 | 3,113,643 | +0.06(+0.55%) |
May 13, 2024 | 10.92 | 11.10 | 10.82 | 10.86 | 6,101,099 | +0.05(+0.46%) |
May 10, 2024 | 11.15 | 11.21 | 10.78 | 10.81 | 4,469,595 | -0.27(-2.42%) |
May 09, 2024 | 10.69 | 11.13 | 10.69 | 11.08 | 8,612,270 | +0.39(+3.62%) |
May 08, 2024 | 10.79 | 10.97 | 10.66 | 10.69 | 5,153,502 | -0.23(-2.09%) |
May 07, 2024 | 10.81 | 11.04 | 10.79 | 10.92 | 6,928,942 | +0.03(+0.27%) |
May 06, 2024 | 10.65 | 11.06 | 10.64 | 10.89 | 8,572,363 | +0.29(+2.72%) |
May 03, 2024 | 10.65 | 10.67 | 10.44 | 10.60 | 6,912,206 | +0.09(+0.85%) |
May 02, 2024 | 10.32 | 10.70 | 10.11 | 10.51 | 15,031,742 | +0.09(+0.86%) |
May 01, 2024 | 10.74 | 10.85 | 10.40 | 10.42 | 7,497,541 | -0.32(-2.96%) |
Apr 30, 2024 | 11.02 | 11.11 | 10.70 | 10.74 | 7,858,606 | -0.44(-3.91%) |
Apr 29, 2024 | 11.14 | 11.25 | 10.94 | 11.18 | 5,470,440 | +0.01(+0.09%) |
Apr 26, 2024 | 11.14 | 11.34 | 11.10 | 11.17 | 5,263,334 | -0.01(-0.09%) |
Apr 25, 2024 | 11.35 | 11.46 | 11.07 | 11.18 | 5,601,103 | -0.27(-2.34%) |
Apr 24, 2024 | 11.35 | 11.52 | 11.17 | 11.45 | 7,018,073 | -0.07(-0.60%) |
Apr 23, 2024 | 11.22 | 11.55 | 11.12 | 11.52 | 4,840,748 | +0.26(+2.29%) |
Apr 22, 2024 | 11.38 | 11.39 | 11.03 | 11.26 | 6,552,606 | -0.17(-1.48%) |
Apr 19, 2024 | 11.17 | 11.50 | 11.15 | 11.43 | 4,729,263 | +0.17(+1.50%) |
Apr 18, 2024 | 11.26 | 11.48 | 11.16 | 11.26 | 8,642,277 | +0.12(+1.07%) |
Apr 17, 2024 | 11.20 | 11.47 | 11.13 | 11.14 | 4,538,118 | -0.11(-0.97%) |
Apr 16, 2024 | 11.27 | 11.32 | 11.08 | 11.25 | 5,340,358 | -0.16(-1.39%) |
Apr 15, 2024 | 11.66 | 11.73 | 11.33 | 11.41 | 5,124,643 | -0.19(-1.63%) |
Apr 12, 2024 | 11.77 | 12.06 | 11.54 | 11.60 | 6,318,051 | -0.14(-1.18%) |
Apr 11, 2024 | 12.03 | 12.07 | 11.71 | 11.73 | 3,488,274 | -0.29(-2.39%) |
Apr 10, 2024 | 11.74 | 12.08 | 11.68 | 12.02 | 3,766,708 | +0.09(+0.75%) |
Apr 09, 2024 | 12.11 | 12.19 | 11.80 | 11.93 | 3,811,778 | -0.10(-0.83%) |
Apr 08, 2024 | 12.43 | 12.56 | 12.00 | 12.03 | 4,570,288 | -0.40(-3.19%) |
Apr 05, 2024 | 12.03 | 12.46 | 11.93 | 12.43 | 6,731,828 | +0.37(+3.05%) |
Apr 04, 2024 | 12.16 | 12.30 | 11.91 | 12.06 | 6,758,384 | -0.17(-1.38%) |
Apr 03, 2024 | 12.04 | 12.31 | 11.93 | 12.23 | 8,601,162 | +0.40(+3.36%) |
Apr 02, 2024 | 11.79 | 11.87 | 11.54 | 11.83 | 6,310,404 | +0.17(+1.45%) |
Apr 01, 2024 | 11.87 | 11.90 | 11.60 | 11.66 | 6,558,617 | -0.19(-1.59%) |
Mar 28, 2024 | 12.03 | 11.87 | 11.76 | 11.85 | 11,490,652 | -0.11(-0.91%) |
Mar 27, 2024 | 11.59 | 11.97 | 11.53 | 11.96 | 5,293,507 | +0.36(+3.08%) |
Mar 26, 2024 | 11.83 | 11.94 | 11.58 | 11.61 | 3,861,685 | -0.15(-1.27%) |
Mar 25, 2024 | 11.63 | 12.03 | 11.63 | 11.75 | 5,494,518 | +0.15(+1.28%) |
Mar 22, 2024 | 11.76 | 11.80 | 11.56 | 11.61 | 4,354,494 | -0.15(-1.27%) |
Mar 21, 2024 | 11.67 | 11.84 | 11.55 | 11.75 | 6,749,251 | +0.11(+0.94%) |
Mar 20, 2024 | 11.70 | 11.81 | 11.37 | 11.64 | 8,805,515 | -0.19(-1.59%) |
Mar 19, 2024 | 11.52 | 11.90 | 11.50 | 11.83 | 6,397,843 | +0.27(+2.32%) |
Mar 18, 2024 | 11.44 | 11.66 | 11.35 | 11.57 | 5,065,534 | +0.11(+0.95%) |
Mar 15, 2024 | 11.35 | 11.62 | 11.34 | 11.46 | 8,952,148 | +0.03(+0.26%) |
Mar 14, 2024 | 11.24 | 11.53 | 10.97 | 11.43 | 9,212,716 | +0.19(+1.68%) |
Mar 13, 2024 | 11.74 | 12.10 | 11.13 | 11.24 | 12,771,952 | -0.43(-3.66%) |
Mar 12, 2024 | 11.83 | 11.90 | 11.58 | 11.66 | 5,658,284 | -0.24(-2.00%) |
Mar 11, 2024 | 11.86 | 11.99 | 11.62 | 11.90 | 4,044,827 | -0.02(-0.17%) |
Mar 08, 2024 | 12.03 | 12.24 | 11.82 | 11.92 | 3,565,881 | -0.09(-0.74%) |
Mar 07, 2024 | 11.53 | 12.12 | 11.53 | 12.01 | 5,021,468 | +0.45(+3.86%) |
Mar 06, 2024 | 11.69 | 11.76 | 11.48 | 11.57 | 4,888,757 | +0.09(+0.78%) |
Mar 05, 2024 | 11.48 | 11.71 | 11.45 | 11.48 | 4,995,636 | -0.07(-0.60%) |
Mar 04, 2024 | 11.71 | 11.76 | 11.50 | 11.55 | 8,101,794 | -0.11(-0.94%) |
Mar 01, 2024 | 11.55 | 11.80 | 11.45 | 11.65 | 5,732,910 | +0.17(+1.47%) |
Feb 29, 2024 | 11.47 | 11.72 | 11.38 | 11.49 | 7,180,111 | +0.04(+0.35%) |
Feb 28, 2024 | 11.40 | 11.73 | 11.37 | 11.45 | 4,983,249 | -0.02(-0.17%) |
Feb 27, 2024 | 11.47 | 11.62 | 11.31 | 11.47 | 7,197,617 | +0.09(+0.78%) |
Feb 26, 2024 | 11.32 | 11.59 | 11.26 | 11.38 | 4,398,280 | -0.03(-0.26%) |
Feb 23, 2024 | 11.44 | 11.66 | 11.37 | 11.41 | 5,653,376 | -0.27(-2.28%) |
Feb 22, 2024 | 11.38 | 11.82 | 11.33 | 11.67 | 10,616,779 | +0.25(+2.16%) |
Feb 21, 2024 | 11.61 | 11.81 | 11.27 | 11.43 | 7,081,423 | -0.08(-0.69%) |
Feb 20, 2024 | 11.74 | 11.91 | 11.46 | 11.51 | 9,968,001 | -0.38(-3.23%) |
Feb 16, 2024 | 11.58 | 12.07 | 11.37 | 11.89 | 12,203,972 | +0.31(+2.64%) |
Feb 15, 2024 | 11.21 | 11.78 | 10.84 | 11.58 | 14,228,296 | +1.39(+13.64%) |
Feb 14, 2024 | 10.29 | 10.38 | 10.11 | 10.19 | 8,969,788 | +0.01(+0.10%) |
Feb 13, 2024 | 10.29 | 10.34 | 9.874 | 10.18 | 11,075,940 | -0.13(-1.24%) |
Feb 12, 2024 | 10.35 | 10.50 | 10.27 | 10.31 | 8,824,382 | -0.04(-0.38%) |
Feb 09, 2024 | 10.48 | 10.51 | 10.22 | 10.35 | 5,841,056 | -0.15(-1.41%) |
Feb 08, 2024 | 10.51 | 10.71 | 10.42 | 10.50 | 4,497,662 | -0.01(-0.09%) |
Feb 07, 2024 | 10.42 | 10.55 | 10.28 | 10.51 | 6,294,142 | +0.10(+0.95%) |
Feb 06, 2024 | 10.07 | 10.47 | 10.01 | 10.41 | 5,824,858 | +0.40(+4.04%) |
Feb 05, 2024 | 10.17 | 10.20 | 9.903 | 10.01 | 5,625,644 | -0.30(-2.87%) |
Feb 02, 2024 | 10.57 | 10.66 | 10.26 | 10.30 | 4,052,608 | -0.38(-3.60%) |
Feb 01, 2024 | 10.96 | 11.08 | 10.63 | 10.69 | 4,992,093 | -0.25(-2.25%) |
Jan 31, 2024 | 11.34 | 11.37 | 10.87 | 10.93 | 6,894,323 | -0.44(-3.90%) |
Jan 30, 2024 | 10.48 | 11.47 | 10.46 | 11.38 | 13,938,281 | +0.69(+6.46%) |
Jan 29, 2024 | 10.55 | 10.70 | 10.39 | 10.69 | 6,514,731 | +0.06(+0.56%) |
Jan 26, 2024 | 10.55 | 10.87 | 10.48 | 10.63 | 5,710,010 | +0.14(+1.32%) |
Jan 25, 2024 | 10.51 | 10.55 | 10.18 | 10.49 | 8,339,086 | +0.12(+1.14%) |
Jan 24, 2024 | 10.24 | 10.46 | 10.05 | 10.37 | 6,668,868 | +0.28(+2.73%) |
Jan 23, 2024 | 10.18 | 10.32 | 10.02 | 10.10 | 8,646,276 | -0.05(-0.49%) |
Jan 22, 2024 | 10.04 | 10.19 | 9.889 | 10.14 | 4,558,068 | +0.18(+1.78%) |
Jan 19, 2024 | 10.04 | 10.13 | 9.820 | 9.967 | 5,268,575 | +0.00(+0.00%) |
Jan 18, 2024 | 9.790 | 9.987 | 9.711 | 9.967 | 4,972,366 | +0.22(+2.22%) |
Jan 17, 2024 | 9.731 | 9.849 | 9.593 | 9.751 | 6,015,969 | -0.15(-1.49%) |
Jan 16, 2024 | 10.03 | 10.08 | 9.864 | 9.898 | 4,695,456 | -0.24(-2.34%) |
Jan 12, 2024 | 10.27 | 10.33 | 10.01 | 10.14 | 4,550,666 | +0.08(+0.78%) |
Jan 11, 2024 | 10.26 | 10.27 | 10.03 | 10.06 | 6,392,101 | -0.14(-1.35%) |
Jan 10, 2024 | 10.09 | 10.19 | 9.982 | 10.19 | 8,549,291 | +0.04(+0.39%) |
Jan 09, 2024 | 10.35 | 10.40 | 10.02 | 10.15 | 6,304,445 | -0.23(-2.18%) |
Jan 08, 2024 | 10.26 | 10.39 | 9.943 | 10.38 | 7,231,215 | -0.20(-1.86%) |
Jan 05, 2024 | 10.42 | 10.61 | 10.35 | 10.58 | 5,725,521 | +0.19(+1.80%) |
Jan 04, 2024 | 10.84 | 10.85 | 10.33 | 10.39 | 7,947,237 | -0.28(-2.59%) |
Jan 03, 2024 | 10.67 | 10.86 | 10.58 | 10.67 | 5,081,180 | -0.01(-0.09%) |
Jan 02, 2024 | 10.74 | 10.98 | 10.60 | 10.68 | 5,014,965 | +0.03(+0.28%) |
Dec 29, 2023 | 10.73 | 10.74 | 10.56 | 10.65 | 3,246,222 | -0.07(-0.64%) |
Dec 28, 2023 | 10.84 | 10.91 | 10.68 | 10.72 | 3,369,532 | -0.20(-1.81%) |
Dec 27, 2023 | 10.97 | 11.10 | 10.85 | 10.91 | 4,658,855 | -0.10(-0.90%) |
Dec 26, 2023 | 10.97 | 11.06 | 10.80 | 11.01 | 6,426,747 | +0.26(+2.38%) |
Dec 22, 2023 | 10.96 | 11.09 | 10.74 | 10.76 | 7,102,890 | -0.09(-0.82%) |
Dec 21, 2023 | 10.83 | 10.93 | 10.66 | 10.84 | 7,560,852 | +0.02(+0.18%) |
Dec 20, 2023 | 11.06 | 11.20 | 10.81 | 10.83 | 8,431,822 | -0.16(-1.44%) |
Dec 19, 2023 | 10.84 | 11.12 | 10.81 | 10.98 | 9,113,282 | +0.10(+0.91%) |
Dec 18, 2023 | 11.21 | 11.37 | 10.85 | 10.88 | 6,568,096 | -0.03(-0.27%) |
Dec 15, 2023 | 11.23 | 11.25 | 10.86 | 10.91 | 12,223,618 | -0.27(-2.38%) |
Dec 14, 2023 | 11.16 | 11.38 | 11.02 | 11.18 | 9,056,335 | +0.33(+3.00%) |
Dec 13, 2023 | 10.57 | 10.90 | 10.43 | 10.85 | 6,358,173 | +0.28(+2.61%) |
Dec 12, 2023 | 10.46 | 10.67 | 10.30 | 10.58 | 6,856,601 | -0.11(-1.02%) |
Dec 11, 2023 | 10.70 | 10.99 | 10.59 | 10.69 | 10,818,598 | -0.01(-0.09%) |
Dec 08, 2023 | 10.84 | 10.95 | 10.67 | 10.70 | 5,797,414 | +0.03(+0.28%) |
Dec 07, 2023 | 10.83 | 10.95 | 10.63 | 10.67 | 12,193,829 | -0.09(-0.83%) |
Dec 06, 2023 | 10.97 | 11.22 | 10.74 | 10.76 | 9,612,591 | -0.33(-2.94%) |
Dec 05, 2023 | 11.63 | 11.77 | 11.07 | 11.08 | 5,970,362 | -0.57(-4.91%) |
Dec 04, 2023 | 11.51 | 11.68 | 11.36 | 11.65 | 5,824,924 | +0.05(+0.42%) |
Dec 01, 2023 | 11.47 | 11.83 | 11.39 | 11.60 | 4,044,291 | +0.06(+0.51%) |
Nov 30, 2023 | 11.72 | 12.02 | 11.34 | 11.54 | 6,377,936 | -0.03(-0.26%) |
Nov 29, 2023 | 11.58 | 11.70 | 11.33 | 11.57 | 4,745,710 | +0.08(+0.68%) |
Nov 28, 2023 | 11.61 | 11.68 | 11.38 | 11.50 | 4,352,889 | -0.06(-0.51%) |
Nov 27, 2023 | 11.64 | 11.79 | 11.50 | 11.55 | 3,992,090 | -0.17(-1.42%) |
Nov 24, 2023 | 11.66 | 11.91 | 11.65 | 11.72 | 2,912,643 | +0.06(+0.50%) |
Nov 22, 2023 | 11.37 | 11.71 | 11.21 | 11.66 | 6,122,975 | -0.01(-0.08%) |
Nov 21, 2023 | 11.66 | 11.75 | 11.55 | 11.67 | 5,949,489 | -0.10(-0.83%) |
Nov 20, 2023 | 11.92 | 12.02 | 11.75 | 11.77 | 4,509,519 | -0.06(-0.50%) |
Nov 17, 2023 | 11.57 | 11.95 | 11.53 | 11.83 | 8,695,709 | +0.55(+4.86%) |
Nov 16, 2023 | 11.47 | 11.58 | 11.17 | 11.28 | 8,762,614 | -0.39(-3.36%) |
Nov 15, 2023 | 11.97 | 12.37 | 11.65 | 11.67 | 13,147,888 | -0.24(-2.05%) |
Nov 14, 2023 | 11.78 | 12.13 | 11.78 | 11.92 | 11,370,640 | +0.04(+0.33%) |
Nov 13, 2023 | 11.79 | 12.07 | 11.75 | 11.88 | 6,904,951 | -0.07(-0.57%) |
Nov 10, 2023 | 12.01 | 12.05 | 11.73 | 11.95 | 7,708,025 | +0.09(+0.74%) |
Nov 09, 2023 | 12.00 | 12.23 | 11.67 | 11.86 | 10,961,972 | -0.10(-0.82%) |
Nov 08, 2023 | 11.36 | 12.19 | 11.08 | 11.96 | 8,875,862 | +0.44(+3.83%) |
Nov 07, 2023 | 12.04 | 12.09 | 11.50 | 11.52 | 7,410,321 | -0.71(-5.84%) |
Nov 06, 2023 | 12.70 | 12.83 | 12.20 | 12.23 | 3,839,650 | -0.33(-2.65%) |
Nov 03, 2023 | 12.50 | 12.87 | 12.49 | 12.56 | 5,520,751 | +0.03(+0.23%) |
Nov 02, 2023 | 12.32 | 12.65 | 12.25 | 12.53 | 5,564,208 | +0.24(+1.91%) |
Nov 01, 2023 | 12.50 | 12.59 | 12.10 | 12.30 | 6,399,092 | -0.14(-1.10%) |
Oct 31, 2023 | 12.45 | 12.60 | 12.22 | 12.44 | 4,022,734 | -0.02(-0.16%) |
Oct 30, 2023 | 12.83 | 13.01 | 12.25 | 12.46 | 4,721,710 | -0.28(-2.23%) |
Oct 27, 2023 | 12.81 | 12.89 | 12.58 | 12.74 | 4,560,544 | -0.03(-0.23%) |
Oct 26, 2023 | 12.89 | 12.97 | 12.51 | 12.77 | 7,388,721 | -0.34(-2.61%) |
Oct 25, 2023 | 13.05 | 13.20 | 12.84 | 13.11 | 5,615,355 | -0.04(-0.30%) |
Oct 24, 2023 | 13.18 | 13.34 | 12.97 | 13.15 | 5,372,262 | +0.01(+0.07%) |
Oct 23, 2023 | 13.27 | 13.42 | 12.94 | 13.14 | 8,387,634 | -0.25(-1.90%) |
Oct 20, 2023 | 13.54 | 13.65 | 13.01 | 13.40 | 9,371,191 | -0.27(-2.01%) |
Oct 19, 2023 | 13.41 | 13.96 | 13.02 | 13.67 | 7,931,359 | +0.15(+1.09%) |
Oct 18, 2023 | 13.68 | 13.95 | 13.46 | 13.52 | 5,640,796 | -0.14(-1.00%) |
Oct 17, 2023 | 13.32 | 13.82 | 13.19 | 13.66 | 6,110,358 | +0.12(+0.87%) |
Oct 16, 2023 | 13.76 | 13.75 | 13.45 | 13.54 | 6,880,187 | +0.05(+0.36%) |
Oct 13, 2023 | 13.41 | 13.77 | 13.03 | 13.49 | 5,441,216 | +0.41(+3.14%) |
Oct 12, 2023 | 13.44 | 13.47 | 12.86 | 13.08 | 5,278,066 | -0.15(-1.11%) |
Oct 11, 2023 | 12.78 | 13.25 | 12.72 | 13.23 | 5,091,826 | +0.27(+2.12%) |
Oct 10, 2023 | 13.00 | 13.20 | 12.88 | 12.96 | 7,424,532 | +0.01(+0.08%) |
Oct 09, 2023 | 12.96 | 13.13 | 12.63 | 12.95 | 6,826,453 | +0.88(+7.31%) |
Oct 06, 2023 | 11.98 | 12.30 | 11.48 | 12.06 | 8,900,862 | +0.11(+0.90%) |
Oct 05, 2023 | 11.90 | 12.36 | 11.90 | 11.96 | 6,282,231 | -0.10(-0.81%) |
Oct 04, 2023 | 12.51 | 12.57 | 11.96 | 12.05 | 8,210,368 | -0.69(-5.38%) |
Oct 03, 2023 | 12.64 | 12.99 | 12.54 | 12.74 | 5,593,835 | -0.05(-0.38%) |