Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 16.99 | 17.63 | 16.98 | 17.12 | 4,230,767 | -0.06(-0.35%) |
May 07, 2024 | 16.50 | 17.28 | 16.42 | 17.18 | 4,530,119 | +0.67(+4.06%) |
May 06, 2024 | 16.26 | 16.63 | 15.76 | 16.51 | 3,777,346 | +0.32(+1.98%) |
May 03, 2024 | 16.75 | 17.00 | 15.96 | 16.19 | 4,804,434 | -0.23(-1.40%) |
May 02, 2024 | 16.20 | 16.76 | 15.55 | 16.42 | 8,548,578 | +0.54(+3.40%) |
May 01, 2024 | 17.15 | 18.00 | 14.87 | 15.88 | 18,586,716 | +2.22(+16.25%) |
Apr 30, 2024 | 13.30 | 13.75 | 12.93 | 13.66 | 5,198,358 | +0.34(+2.55%) |
Apr 29, 2024 | 13.66 | 13.85 | 13.22 | 13.32 | 2,879,493 | -0.15(-1.11%) |
Apr 26, 2024 | 13.94 | 14.01 | 13.41 | 13.47 | 2,840,668 | -0.44(-3.16%) |
Apr 25, 2024 | 13.56 | 13.99 | 13.29 | 13.91 | 3,859,912 | -0.07(-0.50%) |
Apr 24, 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 2,725,133 | -0.27(-1.89%) |
Apr 23, 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 3,222,796 | +0.15(+1.06%) |
Apr 22, 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 2,273,653 | +0.32(+2.32%) |
Apr 19, 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 3,665,975 | -0.21(-1.50%) |
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 3,483,750 | +0.17(+1.23%) |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 3,071,883 | -0.18(-1.29%) |
Apr 16, 2024 | 13.98 | 14.17 | 13.76 | 14.00 | 1,614,416 | -0.07(-0.50%) |
Apr 15, 2024 | 14.15 | 14.57 | 13.95 | 14.07 | 2,269,304 | -0.09(-0.64%) |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 3,880,507 | -0.60(-4.07%) |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 2,242,319 | +0.05(+0.34%) |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 2,985,330 | -0.39(-2.58%) |
Apr 09, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 1,942,928 | +0.13(+0.87%) |
Apr 08, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 2,002,329 | +0.45(+3.10%) |
Apr 05, 2024 | 14.36 | 14.64 | 14.19 | 14.52 | 2,299,596 | +0.06(+0.41%) |
Apr 04, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 2,635,213 | -0.01(-0.07%) |
Apr 03, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 2,289,298 | +0.03(+0.21%) |
Apr 02, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 2,768,395 | -0.33(-2.23%) |
Apr 01, 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 2,218,842 | -0.44(-2.89%) |
Mar 28, 2024 | 15.56 | 15.39 | 15.14 | 15.21 | 2,328,250 | -0.36(-2.31%) |
Mar 27, 2024 | 15.55 | 15.62 | 15.05 | 15.57 | 1,454,844 | +0.13(+0.84%) |
Mar 26, 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 2,651,466 | -0.25(-1.59%) |
Mar 25, 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 1,770,918 | +0.20(+1.29%) |
Mar 22, 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 2,044,626 | +0.24(+1.57%) |
Mar 21, 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 2,156,296 | -0.12(-0.78%) |
Mar 20, 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 2,094,393 | +0.04(+0.26%) |
Mar 19, 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 2,617,879 | +0.28(+1.86%) |
Mar 18, 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 2,670,730 | -0.17(-1.12%) |
Mar 15, 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 4,006,061 | -0.14(-0.91%) |
Mar 14, 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 3,482,975 | -0.37(-2.35%) |
Mar 13, 2024 | 15.77 | 16.03 | 15.62 | 15.73 | 2,677,463 | -0.11(-0.69%) |
Mar 12, 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 2,868,456 | -0.53(-3.24%) |
Mar 11, 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 3,392,732 | -0.41(-2.44%) |
Mar 08, 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 5,254,488 | -1.22(-6.78%) |
Mar 07, 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 2,884,428 | -0.23(-1.26%) |
Mar 06, 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 3,350,767 | +0.15(+0.83%) |
Mar 05, 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 2,871,322 | +0.21(+1.18%) |
Mar 04, 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 5,323,349 | -0.09(-0.50%) |
Mar 01, 2024 | 17.54 | 18.38 | 17.43 | 17.96 | 4,850,584 | +0.74(+4.30%) |
Feb 29, 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 6,201,238 | -0.41(-2.33%) |
Feb 28, 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 16,644,057 | +3.72(+26.74%) |
Feb 27, 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 6,042,463 | +0.55(+4.12%) |
Feb 26, 2024 | 13.50 | 13.72 | 13.00 | 13.36 | 4,987,651 | +0.04(+0.30%) |
Feb 23, 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 2,402,890 | -0.12(-0.89%) |
Feb 22, 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 3,680,943 | +0.42(+3.23%) |
Feb 21, 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 3,085,151 | -0.21(-1.59%) |
Feb 20, 2024 | 13.75 | 13.86 | 13.16 | 13.23 | 3,872,855 | -0.60(-4.34%) |
Feb 16, 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 2,821,570 | -0.57(-3.96%) |
Feb 15, 2024 | 14.35 | 14.62 | 14.11 | 14.40 | 2,561,525 | +0.21(+1.48%) |
Feb 14, 2024 | 14.25 | 14.38 | 13.90 | 14.19 | 2,826,047 | +0.26(+1.87%) |
Feb 13, 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 4,863,560 | -1.25(-8.23%) |
Feb 12, 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 3,759,220 | +0.44(+2.99%) |
Feb 09, 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 3,808,793 | +0.10(+0.68%) |
Feb 08, 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 3,949,956 | +0.27(+1.88%) |
Feb 07, 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 3,703,577 | -0.98(-6.38%) |
Feb 06, 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 3,654,038 | +0.04(+0.26%) |
Feb 05, 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 6,840,209 | -1.15(-6.99%) |
Feb 02, 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 2,513,787 | -0.42(-2.49%) |
Feb 01, 2024 | 16.39 | 17.11 | 15.98 | 16.88 | 3,256,129 | +0.64(+3.94%) |
Jan 31, 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 5,574,078 | +0.07(+0.43%) |
Jan 30, 2024 | 16.18 | 16.29 | 15.90 | 16.17 | 2,132,894 | -0.08(-0.49%) |
Jan 29, 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 3,202,614 | +0.45(+2.85%) |
Jan 26, 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 5,341,407 | -0.18(-1.13%) |
Jan 25, 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 2,635,272 | +0.31(+1.98%) |
Jan 24, 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 3,742,621 | -0.14(-0.89%) |
Jan 23, 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 3,892,652 | -0.41(-2.53%) |
Jan 22, 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 4,781,821 | +1.15(+7.63%) |
Jan 19, 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 3,698,228 | -0.07(-0.46%) |
Jan 18, 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 3,177,208 | -0.16(-1.05%) |
Jan 17, 2024 | 14.74 | 15.31 | 14.54 | 15.30 | 5,163,086 | +0.14(+0.92%) |
Jan 16, 2024 | 15.50 | 15.50 | 14.92 | 15.16 | 6,068,607 | -0.61(-3.87%) |
Jan 12, 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 8,221,823 | -1.45(-8.42%) |
Jan 11, 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 7,282,057 | -0.55(-3.10%) |
Jan 10, 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 24,265,862 | -3.24(-15.42%) |
Jan 09, 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 7,847,696 | -0.29(-1.36%) |
Jan 08, 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 7,144,999 | +1.65(+8.40%) |
Jan 05, 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 8,547,266 | +1.63(+9.05%) |
Jan 04, 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 5,497,713 | +1.11(+6.56%) |
Jan 03, 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 4,647,841 | -0.13(-0.76%) |
Jan 02, 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 3,605,153 | -0.04(-0.23%) |
Dec 29, 2023 | 17.51 | 17.79 | 16.97 | 17.08 | 3,824,883 | -0.54(-3.06%) |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 6,247,960 | +0.57(+3.34%) |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 3,143,653 | +0.06(+0.35%) |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 4,887,880 | -0.01(-0.06%) |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 6,076,980 | -0.15(-0.87%) |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 7,280,118 | -0.06(-0.35%) |
Dec 20, 2023 | 18.59 | 18.70 | 17.16 | 17.21 | 4,880,789 | -1.60(-8.51%) |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 4,191,238 | +0.62(+3.41%) |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 4,374,725 | -0.29(-1.57%) |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 9,520,487 | +0.48(+2.67%) |
Dec 14, 2023 | 17.21 | 18.03 | 17.04 | 18.00 | 7,247,532 | +1.31(+7.85%) |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 5,211,522 | +0.95(+6.04%) |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 3,745,961 | +0.53(+3.48%) |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 4,486,078 | -0.51(-3.24%) |
Dec 08, 2023 | 16.20 | 16.70 | 15.64 | 15.72 | 4,324,270 | -0.31(-1.93%) |
Dec 07, 2023 | 16.56 | 16.99 | 15.98 | 16.03 | 5,433,859 | -0.42(-2.55%) |
Dec 06, 2023 | 14.93 | 16.70 | 14.81 | 16.45 | 8,752,643 | +2.13(+14.87%) |
Dec 05, 2023 | 14.26 | 14.79 | 14.07 | 14.32 | 3,635,788 | -0.10(-0.69%) |
Dec 04, 2023 | 13.75 | 14.43 | 13.46 | 14.42 | 4,804,874 | +0.59(+4.27%) |
Dec 01, 2023 | 12.76 | 13.84 | 12.37 | 13.83 | 5,590,690 | +1.02(+7.96%) |
Nov 30, 2023 | 12.67 | 13.83 | 12.66 | 12.81 | 6,732,096 | +0.32(+2.56%) |
Nov 29, 2023 | 12.75 | 13.20 | 12.47 | 12.49 | 3,173,281 | -0.14(-1.11%) |
Nov 28, 2023 | 12.47 | 12.67 | 12.32 | 12.63 | 3,378,507 | -0.05(-0.39%) |
Nov 27, 2023 | 12.65 | 12.85 | 12.30 | 12.68 | 2,469,073 | -0.11(-0.86%) |
Nov 24, 2023 | 12.66 | 13.06 | 12.54 | 12.79 | 1,597,147 | +0.12(+0.95%) |
Nov 22, 2023 | 12.48 | 12.96 | 12.26 | 12.67 | 3,592,783 | +0.35(+2.84%) |
Nov 21, 2023 | 12.62 | 13.17 | 12.25 | 12.32 | 5,140,826 | -0.50(-3.90%) |
Nov 20, 2023 | 12.20 | 12.88 | 11.86 | 12.82 | 6,249,798 | +0.75(+6.21%) |
Nov 17, 2023 | 11.35 | 12.10 | 11.28 | 12.07 | 5,532,615 | +0.81(+7.19%) |
Nov 16, 2023 | 11.40 | 11.42 | 10.98 | 11.26 | 3,950,222 | -0.01(-0.09%) |
Nov 15, 2023 | 10.93 | 12.01 | 10.82 | 11.27 | 6,843,301 | +0.32(+2.92%) |
Nov 14, 2023 | 10.83 | 11.07 | 10.42 | 10.95 | 4,540,125 | +0.70(+6.83%) |
Nov 13, 2023 | 10.16 | 10.28 | 9.810 | 10.25 | 3,406,184 | +0.03(+0.29%) |
Nov 10, 2023 | 10.23 | 10.47 | 10.12 | 10.22 | 3,471,891 | +0.08(+0.79%) |
Nov 09, 2023 | 10.73 | 10.78 | 10.01 | 10.14 | 4,815,763 | -0.65(-6.02%) |
Nov 08, 2023 | 10.87 | 11.43 | 10.71 | 10.79 | 5,916,303 | -0.04(-0.37%) |
Nov 07, 2023 | 10.32 | 10.96 | 10.13 | 10.83 | 4,909,438 | +0.58(+5.66%) |
Nov 06, 2023 | 11.10 | 11.17 | 10.05 | 10.25 | 7,404,322 | -0.81(-7.32%) |
Nov 03, 2023 | 10.87 | 11.56 | 10.56 | 11.06 | 13,826,877 | +0.65(+6.24%) |
Nov 02, 2023 | 10.12 | 11.24 | 9.870 | 10.41 | 16,697,372 | +0.29(+2.87%) |
Nov 01, 2023 | 10.19 | 11.44 | 9.340 | 10.12 | 50,832,624 | +2.39(+30.92%) |
Oct 31, 2023 | 7.340 | 7.860 | 7.170 | 7.730 | 6,436,329 | +0.34(+4.60%) |
Oct 30, 2023 | 7.000 | 7.940 | 6.980 | 7.390 | 6,246,831 | +0.43(+6.18%) |
Oct 27, 2023 | 7.260 | 7.260 | 6.890 | 6.960 | 5,110,047 | -0.24(-3.33%) |
Oct 26, 2023 | 7.070 | 7.230 | 6.920 | 7.200 | 3,371,293 | +0.18(+2.56%) |
Oct 25, 2023 | 7.400 | 7.458 | 6.910 | 7.020 | 5,224,361 | -0.39(-5.26%) |
Oct 24, 2023 | 6.770 | 7.650 | 6.770 | 7.410 | 5,629,053 | +0.72(+10.76%) |
Oct 23, 2023 | 6.680 | 6.850 | 6.520 | 6.690 | 4,260,040 | -0.06(-0.89%) |
Oct 20, 2023 | 6.680 | 6.820 | 6.525 | 6.750 | 4,382,928 | +0.07(+1.05%) |
Oct 19, 2023 | 6.890 | 7.160 | 6.630 | 6.680 | 10,390,333 | -0.16(-2.34%) |
Oct 18, 2023 | 6.800 | 6.860 | 6.580 | 6.840 | 5,040,614 | -0.00(-0.07%) |
Oct 17, 2023 | 6.700 | 7.030 | 6.660 | 6.845 | 4,095,306 | +0.04(+0.66%) |
Oct 16, 2023 | 6.650 | 6.860 | 6.460 | 6.800 | 3,512,184 | +0.11(+1.64%) |
Oct 13, 2023 | 6.950 | 7.000 | 6.530 | 6.690 | 4,883,793 | -0.25(-3.60%) |
Oct 12, 2023 | 7.170 | 7.210 | 6.850 | 6.940 | 3,737,485 | -0.35(-4.80%) |
Oct 11, 2023 | 7.630 | 7.760 | 7.120 | 7.290 | 4,035,855 | -0.12(-1.62%) |
Oct 10, 2023 | 7.160 | 7.600 | 7.160 | 7.410 | 3,633,795 | +0.25(+3.49%) |
Oct 09, 2023 | 7.400 | 7.510 | 7.125 | 7.160 | 4,473,963 | -0.62(-7.97%) |
Oct 06, 2023 | 7.780 | 7.970 | 7.420 | 7.780 | 4,257,103 | -0.12(-1.52%) |
Oct 05, 2023 | 7.750 | 8.085 | 7.630 | 7.900 | 4,000,115 | +0.15(+1.94%) |
Oct 04, 2023 | 7.920 | 7.935 | 7.720 | 7.750 | 2,261,817 | -0.21(-2.64%) |
Oct 03, 2023 | 8.160 | 8.220 | 7.790 | 7.960 | 2,689,977 | -0.20(-2.45%) |