Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 16.27 | 17.18 | 15.21 | 17.12 | 40,096,232 | +1.76(+11.46%) |
May 14, 2024 | 15.16 | 16.05 | 15.03 | 15.36 | 22,710,346 | -0.19(-1.22%) |
May 13, 2024 | 16.05 | 17.10 | 15.41 | 15.55 | 25,336,920 | -0.02(-0.13%) |
May 10, 2024 | 17.35 | 18.08 | 15.55 | 15.57 | 34,286,844 | -1.02(-6.15%) |
May 09, 2024 | 16.81 | 17.39 | 16.18 | 16.59 | 25,956,232 | +0.22(+1.34%) |
May 08, 2024 | 16.14 | 16.71 | 15.30 | 16.37 | 22,474,796 | -0.17(-1.03%) |
May 07, 2024 | 17.31 | 17.48 | 16.22 | 16.54 | 21,852,300 | -0.89(-5.11%) |
May 06, 2024 | 16.57 | 18.32 | 16.48 | 17.43 | 26,439,376 | +1.28(+7.93%) |
May 03, 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 25,038,468 | +0.21(+1.32%) |
May 02, 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 21,408,992 | +0.29(+1.85%) |
May 01, 2024 | 16.03 | 16.88 | 15.35 | 15.65 | 27,932,624 | -0.73(-4.46%) |
Apr 30, 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 22,768,070 | -1.74(-9.60%) |
Apr 29, 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 22,989,510 | -1.11(-5.77%) |
Apr 26, 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19,374,000 | -0.31(-1.59%) |
Apr 25, 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 26,033,748 | -0.24(-1.21%) |
Apr 24, 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 34,918,260 | -0.95(-4.58%) |
Apr 23, 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 39,681,680 | +1.64(+8.59%) |
Apr 22, 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 45,972,632 | +1.89(+10.99%) |
Apr 19, 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 44,791,828 | +0.97(+5.98%) |
Apr 18, 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 40,448,816 | +1.31(+8.78%) |
Apr 17, 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 32,046,366 | +0.44(+3.04%) |
Apr 16, 2024 | 14.34 | 14.79 | 13.70 | 14.48 | 25,232,076 | -0.21(-1.43%) |
Apr 15, 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 29,603,572 | -0.16(-1.08%) |
Apr 12, 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 28,466,248 | -1.02(-6.43%) |
Apr 11, 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 26,488,156 | +0.82(+5.45%) |
Apr 10, 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 22,201,244 | -0.28(-1.83%) |
Apr 09, 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 26,441,184 | -0.03(-0.20%) |
Apr 08, 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 30,329,228 | -0.24(-1.54%) |
Apr 05, 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 21,599,360 | -0.29(-1.83%) |
Apr 04, 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 38,146,760 | -0.29(-1.82%) |
Apr 03, 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 22,823,996 | -0.64(-3.83%) |
Apr 02, 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 29,407,936 | -1.75(-9.42%) |
Apr 01, 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 35,500,148 | -2.63(-12.40%) |
Mar 28, 2024 | 23.19 | 21.52 | 21.11 | 21.21 | 45,390,900 | -1.90(-8.22%) |
Mar 27, 2024 | 24.04 | 24.72 | 22.46 | 23.11 | 32,246,992 | -0.08(-0.34%) |
Mar 26, 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 30,454,936 | -0.21(-0.90%) |
Mar 25, 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 48,235,964 | +3.88(+19.88%) |
Mar 22, 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 31,839,568 | -1.25(-6.02%) |
Mar 21, 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 41,668,080 | +0.52(+2.57%) |
Mar 20, 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 45,129,496 | +3.76(+22.80%) |
Mar 19, 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 35,709,432 | -0.97(-5.56%) |
Mar 18, 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 32,752,124 | +0.03(+0.17%) |
Mar 15, 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 44,009,308 | +1.59(+10.04%) |
Mar 14, 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 34,116,928 | -1.27(-7.42%) |
Mar 13, 2024 | 16.46 | 17.89 | 16.29 | 17.11 | 32,597,132 | +0.62(+3.76%) |
Mar 12, 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 37,934,760 | -0.42(-2.48%) |
Mar 11, 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 46,748,300 | -3.33(-16.45%) |
Mar 08, 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 58,043,232 | +2.42(+13.58%) |
Mar 07, 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 35,984,508 | +1.25(+7.51%) |
Mar 06, 2024 | 16.12 | 17.34 | 15.06 | 16.57 | 41,159,108 | +1.24(+8.12%) |
Mar 05, 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 50,104,104 | -1.14(-6.92%) |
Mar 04, 2024 | 18.91 | 19.18 | 15.89 | 16.47 | 61,328,372 | -1.39(-7.78%) |
Mar 01, 2024 | 16.72 | 17.87 | 15.53 | 17.86 | 40,502,192 | +1.14(+6.82%) |
Feb 29, 2024 | 19.40 | 19.54 | 15.81 | 16.72 | 61,658,876 | -1.36(-7.52%) |
Feb 28, 2024 | 21.85 | 22.38 | 17.76 | 18.08 | 74,089,392 | -2.81(-13.45%) |
Feb 27, 2024 | 23.07 | 23.45 | 20.30 | 20.89 | 58,934,184 | +0.54(+2.65%) |
Feb 26, 2024 | 16.61 | 20.95 | 16.57 | 20.35 | 62,616,788 | +3.92(+23.86%) |
Feb 23, 2024 | 16.71 | 17.06 | 15.88 | 16.43 | 19,874,408 | -0.66(-3.86%) |
Feb 22, 2024 | 15.70 | 17.68 | 15.29 | 17.09 | 38,813,144 | +1.63(+10.54%) |
Feb 21, 2024 | 15.20 | 16.55 | 15.00 | 15.46 | 26,383,068 | -1.10(-6.64%) |
Feb 20, 2024 | 18.36 | 18.50 | 15.44 | 16.56 | 43,339,744 | -1.30(-7.28%) |
Feb 16, 2024 | 17.44 | 18.01 | 16.50 | 17.86 | 33,765,364 | +0.63(+3.66%) |
Feb 15, 2024 | 18.11 | 19.23 | 16.47 | 17.23 | 51,568,484 | -0.62(-3.47%) |
Feb 14, 2024 | 18.14 | 18.87 | 16.86 | 17.85 | 51,166,528 | +1.96(+12.33%) |
Feb 13, 2024 | 14.35 | 16.39 | 13.75 | 15.89 | 49,253,096 | -0.11(-0.72%) |
Feb 12, 2024 | 14.19 | 16.44 | 14.10 | 16.00 | 68,954,112 | +2.05(+14.73%) |
Feb 09, 2024 | 13.02 | 14.59 | 11.95 | 13.95 | 89,228,616 | +3.45(+32.86%) |
Feb 08, 2024 | 9.930 | 10.54 | 9.530 | 10.50 | 35,876,728 | +1.19(+12.78%) |
Feb 07, 2024 | 8.760 | 9.340 | 8.461 | 9.310 | 21,407,072 | +0.61(+7.01%) |
Feb 06, 2024 | 7.760 | 8.720 | 7.640 | 8.700 | 20,737,256 | +0.94(+12.11%) |
Feb 05, 2024 | 8.260 | 8.370 | 7.680 | 7.760 | 19,664,840 | -0.52(-6.28%) |
Feb 02, 2024 | 8.110 | 8.610 | 8.030 | 8.280 | 16,921,444 | -0.08(-0.96%) |
Feb 01, 2024 | 8.100 | 8.520 | 7.680 | 8.360 | 28,220,076 | +0.31(+3.85%) |
Jan 31, 2024 | 8.140 | 8.980 | 8.040 | 8.050 | 26,464,540 | -0.37(-4.39%) |
Jan 30, 2024 | 8.660 | 9.010 | 8.213 | 8.420 | 22,501,002 | -0.11(-1.29%) |
Jan 29, 2024 | 8.140 | 9.240 | 7.975 | 8.530 | 32,288,272 | +0.52(+6.49%) |
Jan 26, 2024 | 7.700 | 8.260 | 7.600 | 8.010 | 22,815,452 | +0.71(+9.65%) |
Jan 25, 2024 | 7.060 | 7.390 | 6.950 | 7.305 | 11,362,742 | +0.31(+4.51%) |
Jan 24, 2024 | 7.440 | 7.720 | 6.980 | 6.990 | 17,523,304 | -0.10(-1.41%) |
Jan 23, 2024 | 6.840 | 7.380 | 6.705 | 7.090 | 18,673,900 | -0.01(-0.14%) |
Jan 22, 2024 | 6.730 | 7.350 | 6.590 | 7.100 | 20,826,110 | +0.23(+3.35%) |
Jan 19, 2024 | 6.890 | 6.950 | 6.410 | 6.870 | 21,516,876 | -0.01(-0.15%) |
Jan 18, 2024 | 7.420 | 7.640 | 6.760 | 6.880 | 21,769,864 | -0.48(-6.52%) |
Jan 17, 2024 | 7.500 | 7.600 | 7.230 | 7.360 | 15,454,047 | -0.29(-3.79%) |
Jan 16, 2024 | 7.900 | 8.260 | 7.350 | 7.650 | 28,779,286 | -0.49(-6.02%) |
Jan 12, 2024 | 9.010 | 9.090 | 8.075 | 8.140 | 28,056,230 | -1.12(-12.10%) |
Jan 11, 2024 | 10.68 | 11.35 | 8.880 | 9.260 | 37,270,124 | -0.72(-7.26%) |
Jan 10, 2024 | 10.18 | 10.96 | 9.760 | 9.985 | 30,511,504 | -0.57(-5.36%) |
Jan 09, 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 18,049,344 | -0.17(-1.63%) |
Jan 08, 2024 | 10.17 | 10.94 | 9.120 | 10.72 | 30,823,178 | +0.51(+5.04%) |
Jan 05, 2024 | 10.60 | 10.65 | 9.770 | 10.21 | 16,480,395 | -0.55(-5.11%) |
Jan 04, 2024 | 10.77 | 11.46 | 10.54 | 10.76 | 20,967,932 | +0.19(+1.80%) |
Jan 03, 2024 | 9.750 | 11.03 | 9.600 | 10.57 | 26,190,326 | -0.31(-2.85%) |
Jan 02, 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 24,896,380 | -0.15(-1.36%) |
Dec 29, 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 35,949,684 | -2.08(-15.87%) |
Dec 28, 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 25,943,706 | -0.32(-2.38%) |
Dec 27, 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 27,206,992 | +1.69(+14.40%) |
Dec 26, 2023 | 11.69 | 11.81 | 11.20 | 11.74 | 22,062,472 | -0.15(-1.26%) |
Dec 22, 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 27,508,922 | +0.36(+3.12%) |
Dec 21, 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 28,073,444 | +1.04(+9.91%) |
Dec 20, 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 33,511,378 | +0.06(+0.58%) |
Dec 19, 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 28,128,580 | -0.41(-3.78%) |
Dec 18, 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 27,282,748 | +0.20(+1.88%) |
Dec 15, 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 29,641,868 | -0.28(-2.56%) |
Dec 14, 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 32,915,942 | +0.67(+6.54%) |
Dec 13, 2023 | 8.780 | 10.28 | 8.541 | 10.25 | 32,559,668 | +1.47(+16.81%) |
Dec 12, 2023 | 8.960 | 9.190 | 8.650 | 8.775 | 18,780,592 | -0.03(-0.28%) |
Dec 11, 2023 | 9.440 | 9.480 | 8.430 | 8.800 | 30,776,764 | -1.54(-14.89%) |
Dec 08, 2023 | 9.120 | 10.45 | 9.100 | 10.34 | 31,717,646 | +1.10(+11.90%) |
Dec 07, 2023 | 8.990 | 9.580 | 8.570 | 9.240 | 23,453,432 | -0.01(-0.11%) |
Dec 06, 2023 | 9.560 | 9.600 | 8.930 | 9.250 | 26,200,416 | -0.06(-0.64%) |
Dec 05, 2023 | 8.920 | 10.05 | 8.810 | 9.310 | 52,566,996 | +0.44(+4.96%) |
Dec 04, 2023 | 8.830 | 9.370 | 8.120 | 8.870 | 44,697,772 | +1.23(+16.10%) |