Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.740 | 8.745 | 8.450 | 8.490 | 2,115,926 | -0.22(-2.53%) |
May 16, 2024 | 8.970 | 9.050 | 8.670 | 8.710 | 2,609,423 | -0.25(-2.79%) |
May 15, 2024 | 8.920 | 8.990 | 8.800 | 8.960 | 1,894,058 | +0.13(+1.47%) |
May 14, 2024 | 8.800 | 8.905 | 8.750 | 8.830 | 2,379,596 | +0.14(+1.61%) |
May 13, 2024 | 8.870 | 8.910 | 8.650 | 8.690 | 1,800,733 | -0.14(-1.59%) |
May 10, 2024 | 9.140 | 9.150 | 8.800 | 8.830 | 1,586,087 | -0.31(-3.39%) |
May 09, 2024 | 9.320 | 9.350 | 9.050 | 9.140 | 2,133,943 | -0.16(-1.72%) |
May 08, 2024 | 9.580 | 9.665 | 9.225 | 9.300 | 2,107,890 | -0.38(-3.93%) |
May 07, 2024 | 9.560 | 9.825 | 9.520 | 9.680 | 2,190,945 | +0.10(+1.04%) |
May 06, 2024 | 9.680 | 9.820 | 9.560 | 9.580 | 2,437,218 | -0.03(-0.31%) |
May 03, 2024 | 9.740 | 10.02 | 9.600 | 9.610 | 2,764,774 | +0.08(+0.84%) |
May 02, 2024 | 9.820 | 9.820 | 9.460 | 9.530 | 3,484,534 | -0.24(-2.46%) |
May 01, 2024 | 10.29 | 10.29 | 9.680 | 9.770 | 4,697,397 | -0.45(-4.40%) |
Apr 30, 2024 | 9.980 | 10.81 | 9.850 | 10.22 | 8,186,421 | -1.67(-14.05%) |
Apr 29, 2024 | 12.16 | 12.20 | 11.65 | 11.89 | 4,353,728 | -0.08(-0.67%) |
Apr 26, 2024 | 11.81 | 12.04 | 11.71 | 11.97 | 2,101,988 | +0.22(+1.87%) |
Apr 25, 2024 | 11.78 | 11.88 | 11.63 | 11.75 | 1,681,754 | -0.17(-1.43%) |
Apr 24, 2024 | 12.13 | 12.22 | 11.87 | 11.92 | 2,040,739 | -0.20(-1.65%) |
Apr 23, 2024 | 12.22 | 12.37 | 12.08 | 12.12 | 1,548,327 | -0.11(-0.90%) |
Apr 22, 2024 | 12.02 | 12.36 | 11.97 | 12.23 | 2,065,244 | +0.28(+2.34%) |
Apr 19, 2024 | 11.80 | 12.33 | 11.75 | 11.95 | 2,525,241 | +0.05(+0.42%) |
Apr 18, 2024 | 11.87 | 12.15 | 11.76 | 11.90 | 2,257,313 | +0.07(+0.59%) |
Apr 17, 2024 | 12.10 | 12.21 | 11.82 | 11.83 | 2,097,701 | -0.15(-1.25%) |
Apr 16, 2024 | 12.30 | 12.40 | 11.96 | 11.98 | 2,537,844 | -0.42(-3.39%) |
Apr 15, 2024 | 13.03 | 13.11 | 12.33 | 12.40 | 2,241,793 | -0.70(-5.34%) |
Apr 12, 2024 | 13.00 | 13.24 | 12.91 | 13.10 | 2,672,486 | -0.01(-0.08%) |
Apr 11, 2024 | 13.26 | 13.29 | 13.00 | 13.11 | 2,042,472 | -0.09(-0.68%) |
Apr 10, 2024 | 13.23 | 13.39 | 13.12 | 13.20 | 1,900,769 | -0.35(-2.58%) |
Apr 09, 2024 | 13.61 | 13.73 | 13.47 | 13.55 | 871,227 | -0.01(-0.07%) |
Apr 08, 2024 | 13.86 | 13.89 | 13.55 | 13.56 | 1,161,326 | -0.28(-2.02%) |
Apr 05, 2024 | 13.58 | 14.01 | 13.55 | 13.84 | 1,805,777 | +0.19(+1.39%) |
Apr 04, 2024 | 13.72 | 14.04 | 13.64 | 13.65 | 1,774,406 | +0.10(+0.74%) |
Apr 03, 2024 | 13.62 | 13.86 | 13.51 | 13.55 | 2,064,054 | -0.19(-1.38%) |
Apr 02, 2024 | 13.71 | 13.96 | 13.56 | 13.74 | 1,607,350 | -0.16(-1.15%) |
Apr 01, 2024 | 14.04 | 14.14 | 13.89 | 13.90 | 1,338,309 | -0.12(-0.86%) |
Mar 28, 2024 | 14.08 | 14.02 | 14.01 | 14.02 | 1,524,465 | -0.05(-0.36%) |
Mar 27, 2024 | 13.99 | 14.31 | 13.91 | 14.07 | 1,431,302 | +0.17(+1.22%) |
Mar 26, 2024 | 14.01 | 14.04 | 13.81 | 13.90 | 1,758,251 | -0.03(-0.22%) |
Mar 25, 2024 | 13.97 | 14.09 | 13.89 | 13.93 | 1,254,873 | -0.02(-0.14%) |
Mar 22, 2024 | 14.39 | 14.42 | 13.93 | 13.95 | 949,690 | -0.45(-3.13%) |
Mar 21, 2024 | 14.59 | 14.63 | 14.37 | 14.40 | 1,234,962 | -0.13(-0.89%) |
Mar 20, 2024 | 14.25 | 14.64 | 14.17 | 14.53 | 898,349 | +0.31(+2.18%) |
Mar 19, 2024 | 14.29 | 14.41 | 14.06 | 14.22 | 1,417,774 | -0.14(-0.97%) |
Mar 18, 2024 | 14.41 | 14.53 | 14.15 | 14.36 | 1,701,236 | +0.18(+1.27%) |
Mar 15, 2024 | 14.44 | 14.58 | 13.98 | 14.18 | 2,027,023 | -0.28(-1.94%) |
Mar 14, 2024 | 14.77 | 14.85 | 14.30 | 14.46 | 1,344,059 | -0.28(-1.90%) |
Mar 13, 2024 | 14.63 | 14.98 | 14.61 | 14.74 | 1,180,286 | +0.12(+0.82%) |
Mar 12, 2024 | 14.89 | 14.92 | 14.61 | 14.62 | 809,413 | -0.31(-2.08%) |
Mar 11, 2024 | 15.17 | 15.34 | 14.89 | 14.93 | 896,950 | -0.24(-1.58%) |
Mar 08, 2024 | 15.12 | 15.40 | 15.04 | 15.17 | 1,216,909 | +0.13(+0.86%) |
Mar 07, 2024 | 15.09 | 15.28 | 14.95 | 15.04 | 1,317,601 | +0.04(+0.27%) |
Mar 06, 2024 | 15.19 | 15.19 | 14.83 | 15.00 | 1,434,201 | +0.00(+0.00%) |
Mar 05, 2024 | 15.25 | 15.27 | 14.92 | 15.00 | 1,773,385 | -0.39(-2.53%) |
Mar 04, 2024 | 15.97 | 15.97 | 15.27 | 15.39 | 1,191,874 | -0.54(-3.39%) |
Mar 01, 2024 | 16.12 | 16.18 | 15.74 | 15.93 | 918,396 | -0.14(-0.87%) |
Feb 29, 2024 | 15.94 | 16.12 | 15.81 | 16.07 | 1,727,494 | +0.30(+1.90%) |
Feb 28, 2024 | 16.20 | 16.20 | 15.70 | 15.77 | 1,386,984 | -0.59(-3.61%) |
Feb 27, 2024 | 16.25 | 16.42 | 16.14 | 16.36 | 1,309,725 | +0.17(+1.05%) |
Feb 26, 2024 | 16.44 | 16.45 | 16.14 | 16.19 | 1,218,441 | -0.29(-1.76%) |
Feb 23, 2024 | 16.42 | 16.74 | 16.40 | 16.48 | 1,042,995 | +0.09(+0.55%) |
Feb 22, 2024 | 16.39 | 16.44 | 16.23 | 16.39 | 1,478,872 | +0.17(+1.05%) |
Feb 21, 2024 | 16.32 | 16.32 | 16.03 | 16.22 | 1,540,593 | -0.30(-1.82%) |
Feb 20, 2024 | 16.72 | 16.84 | 16.36 | 16.52 | 1,538,778 | -0.34(-2.02%) |
Feb 16, 2024 | 16.95 | 17.17 | 16.79 | 16.86 | 1,893,164 | -0.18(-1.06%) |
Feb 15, 2024 | 17.10 | 17.14 | 16.55 | 17.04 | 1,998,179 | +0.01(+0.06%) |
Feb 14, 2024 | 17.29 | 17.32 | 16.82 | 17.03 | 1,470,900 | +0.01(+0.06%) |
Feb 13, 2024 | 17.00 | 17.40 | 16.86 | 17.02 | 1,740,390 | -0.58(-3.30%) |
Feb 12, 2024 | 17.98 | 17.98 | 17.53 | 17.60 | 1,732,877 | -0.27(-1.51%) |
Feb 09, 2024 | 17.66 | 18.21 | 17.54 | 17.87 | 1,799,225 | +0.25(+1.42%) |
Feb 08, 2024 | 17.58 | 18.05 | 17.50 | 17.62 | 1,963,625 | +0.14(+0.80%) |
Feb 07, 2024 | 17.66 | 17.73 | 17.28 | 17.48 | 1,165,238 | -0.27(-1.52%) |
Feb 06, 2024 | 17.64 | 18.25 | 17.50 | 17.75 | 1,970,140 | +0.13(+0.74%) |
Feb 05, 2024 | 18.14 | 18.16 | 17.24 | 17.62 | 2,886,907 | -0.59(-3.24%) |
Feb 02, 2024 | 20.50 | 20.56 | 17.96 | 18.21 | 6,545,087 | -0.93(-4.86%) |
Feb 01, 2024 | 19.18 | 19.62 | 18.94 | 19.14 | 3,950,368 | +0.00(+0.00%) |
Jan 31, 2024 | 19.77 | 19.92 | 19.13 | 19.14 | 1,540,613 | -0.73(-3.67%) |
Jan 30, 2024 | 20.54 | 20.72 | 19.85 | 19.87 | 1,347,806 | -0.79(-3.82%) |
Jan 29, 2024 | 19.96 | 20.73 | 19.87 | 20.66 | 2,387,626 | +0.80(+4.03%) |
Jan 26, 2024 | 19.11 | 19.91 | 19.08 | 19.86 | 1,727,903 | +0.90(+4.75%) |
Jan 25, 2024 | 18.65 | 19.09 | 18.57 | 18.96 | 1,554,604 | +0.55(+2.99%) |
Jan 24, 2024 | 18.84 | 18.88 | 18.36 | 18.41 | 1,502,778 | -0.08(-0.43%) |
Jan 23, 2024 | 17.79 | 18.56 | 17.79 | 18.49 | 1,396,236 | +0.54(+3.01%) |
Jan 22, 2024 | 17.39 | 18.40 | 17.39 | 17.95 | 1,812,528 | +0.39(+2.22%) |
Jan 19, 2024 | 18.12 | 18.14 | 16.95 | 17.56 | 3,759,262 | -2.02(-10.32%) |
Jan 18, 2024 | 19.55 | 19.74 | 19.06 | 19.58 | 1,230,511 | +0.13(+0.67%) |
Jan 17, 2024 | 19.50 | 19.51 | 18.98 | 19.45 | 1,088,421 | -0.16(-0.82%) |
Jan 16, 2024 | 19.40 | 19.89 | 19.36 | 19.61 | 1,005,041 | +0.01(+0.05%) |
Jan 12, 2024 | 19.51 | 19.67 | 19.34 | 19.60 | 917,800 | +0.22(+1.14%) |
Jan 11, 2024 | 19.44 | 19.56 | 19.03 | 19.38 | 1,105,487 | +0.01(+0.05%) |
Jan 10, 2024 | 19.20 | 19.39 | 18.79 | 19.37 | 1,283,278 | +0.27(+1.41%) |
Jan 09, 2024 | 19.07 | 19.39 | 19.00 | 19.10 | 1,265,011 | -0.15(-0.78%) |
Jan 08, 2024 | 18.87 | 19.30 | 18.87 | 19.25 | 935,299 | +0.45(+2.39%) |
Jan 05, 2024 | 18.82 | 19.11 | 18.70 | 18.80 | 861,452 | -0.11(-0.58%) |
Jan 04, 2024 | 19.34 | 19.34 | 18.88 | 18.91 | 1,004,657 | -0.29(-1.51%) |
Jan 03, 2024 | 19.14 | 19.50 | 19.00 | 19.20 | 1,216,495 | -0.09(-0.47%) |
Jan 02, 2024 | 19.22 | 19.32 | 18.93 | 19.29 | 1,199,919 | -0.08(-0.41%) |
Dec 29, 2023 | 19.59 | 19.70 | 19.36 | 19.37 | 1,080,505 | -0.21(-1.07%) |
Dec 28, 2023 | 19.72 | 19.78 | 19.27 | 19.58 | 1,175,032 | -0.18(-0.91%) |
Dec 27, 2023 | 20.07 | 20.18 | 19.72 | 19.76 | 892,173 | -0.24(-1.20%) |
Dec 26, 2023 | 19.87 | 20.09 | 19.76 | 20.00 | 1,071,090 | +0.13(+0.65%) |
Dec 22, 2023 | 20.11 | 20.20 | 19.78 | 19.87 | 884,349 | -0.10(-0.50%) |
Dec 21, 2023 | 19.97 | 19.98 | 19.48 | 19.97 | 1,052,869 | +0.27(+1.37%) |
Dec 20, 2023 | 20.09 | 20.29 | 19.68 | 19.70 | 1,285,506 | -0.52(-2.57%) |
Dec 19, 2023 | 20.20 | 20.31 | 19.99 | 20.22 | 1,394,402 | +0.08(+0.40%) |
Dec 18, 2023 | 19.67 | 20.34 | 19.38 | 20.14 | 1,418,525 | +0.38(+1.92%) |
Dec 15, 2023 | 20.77 | 20.77 | 19.73 | 19.76 | 2,476,968 | -1.00(-4.82%) |
Dec 14, 2023 | 21.18 | 21.26 | 20.21 | 20.76 | 1,528,786 | -0.19(-0.91%) |
Dec 13, 2023 | 20.73 | 20.98 | 20.39 | 20.95 | 1,350,330 | +0.30(+1.45%) |
Dec 12, 2023 | 21.05 | 21.06 | 20.64 | 20.65 | 1,082,462 | -0.39(-1.85%) |
Dec 11, 2023 | 20.68 | 21.10 | 20.58 | 21.04 | 1,277,173 | +0.32(+1.54%) |
Dec 08, 2023 | 20.55 | 20.91 | 20.55 | 20.72 | 1,091,516 | -0.01(-0.05%) |
Dec 07, 2023 | 20.79 | 20.79 | 20.34 | 20.73 | 1,250,444 | -0.04(-0.19%) |
Dec 06, 2023 | 21.00 | 21.22 | 20.66 | 20.77 | 951,359 | -0.16(-0.76%) |
Dec 05, 2023 | 20.50 | 20.95 | 20.37 | 20.93 | 1,052,833 | +0.47(+2.30%) |
Dec 04, 2023 | 20.20 | 20.50 | 20.01 | 20.46 | 1,222,219 | +0.25(+1.24%) |
Dec 01, 2023 | 19.81 | 20.27 | 19.68 | 20.21 | 1,292,272 | +0.46(+2.33%) |
Nov 30, 2023 | 19.96 | 20.10 | 19.59 | 19.75 | 1,488,550 | -0.18(-0.90%) |
Nov 29, 2023 | 20.00 | 20.25 | 19.84 | 19.93 | 1,441,697 | +0.08(+0.40%) |
Nov 28, 2023 | 19.81 | 20.02 | 19.59 | 19.85 | 1,174,421 | +0.05(+0.25%) |
Nov 27, 2023 | 19.67 | 19.98 | 19.54 | 19.80 | 1,184,888 | +0.19(+0.97%) |
Nov 24, 2023 | 19.63 | 19.75 | 19.48 | 19.61 | 402,055 | -0.09(-0.46%) |
Nov 22, 2023 | 19.34 | 19.87 | 19.34 | 19.70 | 1,095,481 | +0.56(+2.93%) |
Nov 21, 2023 | 19.23 | 19.48 | 18.96 | 19.14 | 895,057 | -0.24(-1.24%) |
Nov 20, 2023 | 19.09 | 19.55 | 19.05 | 19.38 | 968,308 | +0.20(+1.04%) |
Nov 17, 2023 | 19.54 | 19.56 | 19.07 | 19.18 | 2,237,179 | -0.32(-1.64%) |
Nov 16, 2023 | 19.45 | 19.66 | 19.02 | 19.50 | 1,708,738 | -0.11(-0.56%) |
Nov 15, 2023 | 19.62 | 20.05 | 19.47 | 19.61 | 2,005,560 | -0.25(-1.26%) |
Nov 14, 2023 | 19.25 | 19.86 | 19.22 | 19.86 | 1,776,548 | +1.01(+5.36%) |
Nov 13, 2023 | 18.54 | 18.86 | 18.34 | 18.85 | 1,067,480 | +0.19(+1.02%) |
Nov 10, 2023 | 18.45 | 18.68 | 18.14 | 18.66 | 906,763 | +0.20(+1.08%) |
Nov 09, 2023 | 18.92 | 19.06 | 18.41 | 18.46 | 1,014,191 | -0.23(-1.23%) |
Nov 08, 2023 | 18.59 | 18.88 | 18.25 | 18.69 | 1,945,544 | -0.07(-0.37%) |
Nov 07, 2023 | 17.85 | 18.80 | 17.85 | 18.76 | 2,289,115 | +1.07(+6.05%) |
Nov 06, 2023 | 18.17 | 18.26 | 17.48 | 17.69 | 1,628,888 | -0.36(-1.99%) |
Nov 03, 2023 | 18.40 | 18.78 | 17.98 | 18.05 | 3,390,230 | +0.04(+0.22%) |
Nov 02, 2023 | 18.09 | 18.55 | 17.79 | 18.01 | 1,262,858 | +0.18(+1.01%) |