Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.86 | 19.16 | 18.74 | 18.99 | 1,169,088 | +0.15(+0.80%) |
May 30, 2024 | 18.53 | 19.05 | 18.51 | 18.84 | 721,586 | +0.37(+1.99%) |
May 29, 2024 | 18.97 | 19.20 | 18.38 | 18.47 | 888,338 | -0.64(-3.37%) |
May 28, 2024 | 19.50 | 19.69 | 19.09 | 19.12 | 1,015,522 | -0.23(-1.18%) |
May 24, 2024 | 19.91 | 19.94 | 19.33 | 19.35 | 908,374 | -0.50(-2.50%) |
May 23, 2024 | 19.86 | 20.24 | 19.59 | 19.84 | 902,407 | -0.06(-0.30%) |
May 22, 2024 | 20.20 | 20.23 | 19.84 | 19.90 | 845,551 | -0.40(-1.95%) |
May 21, 2024 | 20.67 | 20.91 | 20.25 | 20.30 | 581,846 | -0.38(-1.82%) |
May 20, 2024 | 20.89 | 21.06 | 20.64 | 20.67 | 568,043 | -0.10(-0.48%) |
May 17, 2024 | 21.26 | 21.30 | 20.46 | 20.77 | 945,244 | -0.44(-2.06%) |
May 16, 2024 | 20.79 | 21.26 | 20.50 | 21.21 | 989,744 | +0.49(+2.34%) |
May 15, 2024 | 21.19 | 21.33 | 20.45 | 20.72 | 1,249,001 | -0.23(-1.09%) |
May 14, 2024 | 21.55 | 21.68 | 20.85 | 20.95 | 1,304,717 | -0.72(-3.34%) |
May 13, 2024 | 21.65 | 21.81 | 21.43 | 21.68 | 1,103,335 | +0.09(+0.41%) |
May 10, 2024 | 22.06 | 22.41 | 21.04 | 21.59 | 1,394,578 | -0.43(-1.94%) |
May 09, 2024 | 22.00 | 22.58 | 21.93 | 22.01 | 1,306,186 | +0.23(+1.05%) |
May 08, 2024 | 23.35 | 23.65 | 21.58 | 21.79 | 1,869,424 | -2.28(-9.48%) |
May 07, 2024 | 23.16 | 24.35 | 22.60 | 24.07 | 1,359,939 | +0.72(+3.10%) |
May 06, 2024 | 23.13 | 23.37 | 22.95 | 23.34 | 1,102,134 | +0.34(+1.47%) |
May 03, 2024 | 23.53 | 23.53 | 22.82 | 23.00 | 1,115,321 | -0.57(-2.40%) |
May 02, 2024 | 23.75 | 23.84 | 23.32 | 23.57 | 862,101 | -0.03(-0.13%) |
May 01, 2024 | 23.04 | 23.88 | 22.57 | 23.60 | 1,018,963 | +0.46(+1.97%) |
Apr 30, 2024 | 23.38 | 23.86 | 23.13 | 23.14 | 1,024,118 | -0.24(-1.02%) |
Apr 29, 2024 | 23.80 | 24.09 | 23.25 | 23.38 | 1,182,396 | -0.36(-1.50%) |
Apr 26, 2024 | 24.14 | 24.31 | 23.73 | 23.74 | 899,493 | -0.40(-1.64%) |
Apr 25, 2024 | 23.85 | 24.39 | 23.71 | 24.14 | 1,137,318 | +0.21(+0.87%) |
Apr 24, 2024 | 23.35 | 24.42 | 22.95 | 23.93 | 1,270,081 | +0.33(+1.39%) |
Apr 23, 2024 | 21.96 | 23.62 | 21.96 | 23.60 | 1,390,264 | +1.77(+8.13%) |
Apr 22, 2024 | 21.21 | 21.89 | 21.01 | 21.82 | 1,082,558 | +0.78(+3.72%) |
Apr 19, 2024 | 21.80 | 21.81 | 20.98 | 21.04 | 1,065,478 | -0.54(-2.48%) |
Apr 18, 2024 | 21.26 | 21.81 | 21.20 | 21.58 | 912,413 | +0.29(+1.35%) |
Apr 17, 2024 | 20.99 | 21.57 | 20.99 | 21.29 | 1,013,559 | +0.36(+1.71%) |
Apr 16, 2024 | 20.87 | 21.04 | 20.15 | 20.93 | 771,412 | +0.14(+0.67%) |
Apr 15, 2024 | 20.96 | 21.89 | 20.75 | 20.79 | 1,070,728 | +0.05(+0.24%) |
Apr 12, 2024 | 21.53 | 21.62 | 20.58 | 20.74 | 1,058,977 | -0.65(-3.06%) |
Apr 11, 2024 | 20.63 | 21.42 | 20.45 | 21.40 | 1,335,691 | +0.57(+2.71%) |
Apr 10, 2024 | 20.76 | 20.95 | 20.63 | 20.83 | 780,091 | +0.20(+0.96%) |
Apr 09, 2024 | 20.65 | 20.77 | 20.25 | 20.63 | 1,001,378 | -0.03(-0.14%) |
Apr 08, 2024 | 19.96 | 20.69 | 19.81 | 20.66 | 1,024,096 | +0.70(+3.53%) |
Apr 05, 2024 | 19.21 | 20.04 | 18.98 | 19.96 | 989,495 | +0.76(+3.98%) |
Apr 04, 2024 | 18.82 | 19.57 | 18.82 | 19.20 | 785,744 | +0.44(+2.33%) |
Apr 03, 2024 | 18.70 | 18.81 | 18.32 | 18.76 | 1,452,655 | +0.04(+0.21%) |
Apr 02, 2024 | 19.52 | 19.52 | 18.46 | 18.72 | 1,591,033 | -0.90(-4.60%) |
Apr 01, 2024 | 18.68 | 19.75 | 18.58 | 19.62 | 1,280,522 | +0.98(+5.27%) |
Mar 28, 2024 | 18.75 | 18.79 | 18.38 | 18.64 | 1,039,998 | -0.07(-0.37%) |
Mar 27, 2024 | 18.93 | 19.03 | 18.58 | 18.71 | 1,138,108 | -0.22(-1.15%) |
Mar 26, 2024 | 18.84 | 19.05 | 18.74 | 18.93 | 794,443 | +0.21(+1.11%) |
Mar 25, 2024 | 18.71 | 19.16 | 18.57 | 18.72 | 1,356,437 | +0.29(+1.56%) |
Mar 22, 2024 | 17.82 | 18.43 | 17.82 | 18.43 | 1,042,063 | +0.53(+2.94%) |
Mar 21, 2024 | 17.22 | 17.97 | 17.20 | 17.91 | 956,780 | +0.67(+3.91%) |
Mar 20, 2024 | 17.48 | 17.51 | 17.12 | 17.23 | 1,052,461 | -0.20(-1.14%) |
Mar 19, 2024 | 16.80 | 17.48 | 16.61 | 17.43 | 1,232,952 | +0.61(+3.66%) |
Mar 18, 2024 | 16.57 | 17.09 | 16.46 | 16.82 | 1,400,129 | +0.27(+1.62%) |
Mar 15, 2024 | 15.72 | 16.60 | 15.64 | 16.55 | 2,985,997 | +0.76(+4.84%) |
Mar 14, 2024 | 15.69 | 16.22 | 15.56 | 15.79 | 1,425,208 | +0.12(+0.76%) |
Mar 13, 2024 | 15.25 | 15.83 | 15.13 | 15.67 | 1,759,978 | +0.52(+3.40%) |
Mar 12, 2024 | 14.49 | 15.16 | 14.42 | 15.15 | 1,221,583 | +0.74(+5.16%) |
Mar 11, 2024 | 14.35 | 14.51 | 14.27 | 14.41 | 792,003 | +0.06(+0.41%) |
Mar 08, 2024 | 14.39 | 14.45 | 14.25 | 14.35 | 788,091 | -0.06(-0.41%) |
Mar 07, 2024 | 14.64 | 14.71 | 14.33 | 14.41 | 727,488 | -0.15(-1.02%) |
Mar 06, 2024 | 14.73 | 14.77 | 14.44 | 14.56 | 900,284 | -0.15(-1.01%) |
Mar 05, 2024 | 14.54 | 14.84 | 14.51 | 14.71 | 955,394 | +0.17(+1.16%) |
Mar 04, 2024 | 14.77 | 14.79 | 14.43 | 14.54 | 991,455 | -0.06(-0.41%) |
Mar 01, 2024 | 14.55 | 14.80 | 14.48 | 14.60 | 1,042,766 | +0.08(+0.55%) |
Feb 29, 2024 | 14.44 | 14.66 | 14.44 | 14.52 | 1,199,521 | +0.08(+0.55%) |
Feb 28, 2024 | 14.37 | 14.51 | 14.08 | 14.44 | 1,214,140 | +0.04(+0.27%) |
Feb 27, 2024 | 14.32 | 14.70 | 14.32 | 14.40 | 1,609,895 | +0.09(+0.62%) |
Feb 26, 2024 | 14.35 | 14.43 | 14.29 | 14.31 | 957,703 | +0.03(+0.21%) |
Feb 23, 2024 | 14.34 | 14.44 | 14.26 | 14.28 | 1,249,780 | -0.04(-0.27%) |
Feb 22, 2024 | 14.37 | 14.57 | 14.24 | 14.32 | 1,458,186 | -0.11(-0.75%) |
Feb 21, 2024 | 14.58 | 14.71 | 14.31 | 14.43 | 1,367,334 | -0.18(-1.21%) |
Feb 20, 2024 | 14.86 | 15.22 | 14.56 | 14.60 | 1,585,136 | -0.23(-1.52%) |
Feb 16, 2024 | 14.69 | 14.85 | 14.32 | 14.83 | 1,373,443 | +0.09(+0.60%) |
Feb 15, 2024 | 14.13 | 14.84 | 14.05 | 14.74 | 1,533,579 | +0.62(+4.37%) |
Feb 14, 2024 | 13.43 | 14.12 | 13.43 | 14.12 | 1,841,031 | +0.76(+5.65%) |
Feb 13, 2024 | 12.85 | 13.96 | 12.84 | 13.37 | 3,285,359 | +1.00(+8.09%) |
Feb 12, 2024 | 12.17 | 12.38 | 12.10 | 12.37 | 1,428,487 | +0.18(+1.45%) |
Feb 09, 2024 | 12.25 | 12.32 | 12.08 | 12.19 | 1,186,874 | -0.02(-0.16%) |
Feb 08, 2024 | 12.19 | 12.49 | 12.12 | 12.21 | 1,220,786 | +0.03(+0.24%) |
Feb 07, 2024 | 12.71 | 12.80 | 12.15 | 12.18 | 1,224,756 | -0.49(-3.87%) |
Feb 06, 2024 | 12.69 | 12.78 | 12.56 | 12.67 | 839,729 | -0.07(-0.54%) |
Feb 05, 2024 | 12.88 | 12.94 | 12.56 | 12.74 | 1,103,829 | -0.14(-1.07%) |
Feb 02, 2024 | 12.98 | 12.98 | 12.73 | 12.88 | 1,075,498 | -0.10(-0.76%) |
Feb 01, 2024 | 12.72 | 12.99 | 12.70 | 12.98 | 1,194,036 | +0.24(+1.85%) |
Jan 31, 2024 | 13.05 | 13.18 | 12.72 | 12.74 | 940,880 | -0.35(-2.70%) |
Jan 30, 2024 | 12.96 | 13.10 | 12.81 | 13.09 | 611,492 | +0.11(+0.83%) |
Jan 29, 2024 | 13.49 | 13.52 | 12.78 | 12.99 | 946,522 | -0.44(-3.29%) |
Jan 26, 2024 | 13.27 | 13.43 | 13.12 | 13.43 | 545,552 | +0.25(+1.86%) |
Jan 25, 2024 | 13.11 | 13.31 | 13.03 | 13.18 | 660,808 | +0.17(+1.28%) |
Jan 24, 2024 | 13.13 | 13.27 | 12.96 | 13.02 | 579,163 | -0.09(-0.67%) |
Jan 23, 2024 | 13.05 | 13.15 | 12.81 | 13.10 | 583,659 | +0.16(+1.21%) |
Jan 22, 2024 | 12.60 | 13.06 | 12.52 | 12.95 | 794,665 | +0.43(+3.45%) |
Jan 19, 2024 | 12.72 | 12.72 | 12.42 | 12.52 | 820,748 | -0.22(-1.70%) |
Jan 18, 2024 | 12.73 | 12.73 | 12.48 | 12.73 | 837,368 | +0.15(+1.17%) |
Jan 17, 2024 | 12.83 | 12.92 | 12.56 | 12.58 | 1,029,781 | -0.26(-2.06%) |
Jan 16, 2024 | 12.70 | 13.20 | 12.64 | 12.85 | 838,719 | +0.15(+1.16%) |
Jan 12, 2024 | 12.88 | 12.93 | 12.62 | 12.70 | 806,348 | -0.13(-0.99%) |
Jan 11, 2024 | 12.83 | 12.92 | 12.56 | 12.83 | 1,219,902 | +0.08(+0.62%) |
Jan 10, 2024 | 13.49 | 13.49 | 12.73 | 12.75 | 1,586,873 | -0.67(-4.97%) |
Jan 09, 2024 | 13.80 | 13.80 | 13.33 | 13.42 | 1,128,244 | -0.48(-3.46%) |
Jan 08, 2024 | 13.14 | 13.95 | 13.05 | 13.90 | 1,557,488 | +0.77(+5.83%) |
Jan 05, 2024 | 13.03 | 13.19 | 12.88 | 13.13 | 825,083 | +0.10(+0.75%) |
Jan 04, 2024 | 13.19 | 13.36 | 13.03 | 13.03 | 1,062,564 | -0.26(-1.92%) |
Jan 03, 2024 | 13.19 | 13.53 | 13.00 | 13.29 | 1,159,394 | +0.04(+0.30%) |
Jan 02, 2024 | 12.86 | 13.53 | 12.76 | 13.25 | 1,079,313 | +0.36(+2.82%) |
Dec 29, 2023 | 12.82 | 12.93 | 12.71 | 12.89 | 690,570 | +0.00(+0.00%) |
Dec 28, 2023 | 12.93 | 13.07 | 12.75 | 12.89 | 1,064,738 | -0.15(-1.13%) |
Dec 27, 2023 | 12.85 | 13.07 | 12.76 | 13.03 | 883,881 | +0.17(+1.30%) |
Dec 26, 2023 | 12.97 | 13.10 | 12.84 | 12.87 | 644,125 | -0.09(-0.68%) |
Dec 22, 2023 | 12.83 | 13.07 | 12.80 | 12.96 | 1,097,957 | +0.20(+1.54%) |
Dec 21, 2023 | 12.10 | 12.77 | 12.04 | 12.76 | 1,084,673 | +0.61(+5.00%) |
Dec 20, 2023 | 12.06 | 12.43 | 12.01 | 12.15 | 1,147,464 | +0.01(+0.08%) |
Dec 19, 2023 | 11.95 | 12.14 | 11.74 | 12.14 | 885,943 | +0.26(+2.15%) |
Dec 18, 2023 | 12.16 | 12.16 | 11.72 | 11.89 | 1,227,278 | -0.26(-2.10%) |
Dec 15, 2023 | 12.67 | 12.68 | 12.11 | 12.14 | 3,468,818 | -0.35(-2.83%) |
Dec 14, 2023 | 12.75 | 12.75 | 12.45 | 12.50 | 1,394,858 | -0.02(-0.16%) |
Dec 13, 2023 | 12.36 | 12.64 | 12.24 | 12.52 | 2,080,845 | +0.26(+2.08%) |
Dec 12, 2023 | 11.87 | 12.39 | 11.87 | 12.26 | 1,079,192 | +0.44(+3.73%) |
Dec 11, 2023 | 11.67 | 12.00 | 11.65 | 11.82 | 954,848 | +0.21(+1.77%) |
Dec 08, 2023 | 11.46 | 11.90 | 11.38 | 11.61 | 757,906 | +0.19(+1.63%) |
Dec 07, 2023 | 11.33 | 11.57 | 11.15 | 11.43 | 766,862 | +0.08(+0.69%) |
Dec 06, 2023 | 11.16 | 11.52 | 11.13 | 11.35 | 1,220,051 | +0.24(+2.12%) |
Dec 05, 2023 | 11.37 | 11.42 | 11.00 | 11.11 | 881,199 | -0.21(-1.82%) |
Dec 04, 2023 | 11.16 | 11.59 | 11.16 | 11.32 | 939,265 | +0.16(+1.41%) |
Dec 01, 2023 | 10.86 | 11.27 | 10.78 | 11.16 | 961,396 | +0.18(+1.61%) |
Nov 30, 2023 | 10.94 | 11.16 | 10.90 | 10.98 | 1,797,677 | +0.12(+1.08%) |
Nov 29, 2023 | 11.26 | 11.29 | 10.78 | 10.87 | 1,423,527 | -0.38(-3.35%) |
Nov 28, 2023 | 11.21 | 11.42 | 10.88 | 11.24 | 962,079 | +0.11(+0.95%) |
Nov 27, 2023 | 11.81 | 11.87 | 11.03 | 11.14 | 1,526,003 | -0.61(-5.19%) |
Nov 24, 2023 | 11.51 | 11.94 | 11.51 | 11.75 | 576,600 | +0.30(+2.62%) |
Nov 22, 2023 | 11.42 | 11.50 | 11.18 | 11.45 | 1,474,757 | -0.01(-0.08%) |
Nov 21, 2023 | 10.88 | 11.86 | 10.88 | 11.46 | 1,878,761 | +0.61(+5.61%) |
Nov 20, 2023 | 10.88 | 11.31 | 10.80 | 10.85 | 1,825,879 | +0.02(+0.18%) |
Nov 17, 2023 | 10.79 | 11.17 | 10.63 | 10.83 | 1,784,418 | +0.18(+1.73%) |
Nov 16, 2023 | 10.69 | 10.71 | 10.47 | 10.64 | 1,465,873 | +0.24(+2.32%) |
Nov 15, 2023 | 10.49 | 10.68 | 10.25 | 10.40 | 1,031,714 | -0.02(-0.19%) |
Nov 14, 2023 | 10.41 | 10.46 | 10.11 | 10.42 | 1,438,269 | +0.13(+1.22%) |
Nov 13, 2023 | 10.15 | 10.48 | 9.987 | 10.30 | 1,281,830 | +0.07(+0.66%) |
Nov 10, 2023 | 10.17 | 10.27 | 10.02 | 10.23 | 623,137 | +0.21(+2.12%) |
Nov 09, 2023 | 10.39 | 10.49 | 9.775 | 10.02 | 1,080,623 | -0.33(-3.18%) |
Nov 08, 2023 | 10.64 | 10.83 | 10.16 | 10.35 | 1,614,297 | +0.23(+2.30%) |
Nov 07, 2023 | 9.929 | 10.12 | 9.813 | 10.11 | 1,063,701 | +0.00(+0.00%) |
Nov 06, 2023 | 10.01 | 10.23 | 9.968 | 10.11 | 840,656 | -0.01(-0.10%) |
Nov 03, 2023 | 9.881 | 10.12 | 9.712 | 10.12 | 977,026 | +0.48(+5.01%) |
Nov 02, 2023 | 9.562 | 9.862 | 9.494 | 9.639 | 1,795,974 | -0.07(-0.70%) |
Nov 01, 2023 | 9.717 | 9.939 | 9.543 | 9.707 | 1,422,168 | +0.02(+0.20%) |
Oct 31, 2023 | 9.929 | 10.01 | 9.504 | 9.688 | 1,217,354 | -0.34(-3.37%) |
Oct 30, 2023 | 10.08 | 10.25 | 9.862 | 10.03 | 796,476 | -0.02(-0.19%) |
Oct 27, 2023 | 10.02 | 10.49 | 9.987 | 10.05 | 1,473,999 | -0.03(-0.29%) |
Oct 26, 2023 | 9.862 | 10.10 | 9.789 | 10.07 | 740,626 | +0.14(+1.36%) |
Oct 25, 2023 | 9.581 | 10.17 | 9.572 | 9.939 | 1,064,370 | +0.27(+2.80%) |
Oct 24, 2023 | 10.06 | 10.07 | 9.446 | 9.668 | 2,247,575 | -0.46(-4.58%) |
Oct 23, 2023 | 9.784 | 10.17 | 9.726 | 10.13 | 1,559,685 | +0.33(+3.35%) |
Oct 20, 2023 | 9.717 | 10.11 | 9.649 | 9.804 | 943,240 | +0.13(+1.30%) |
Oct 19, 2023 | 9.446 | 9.871 | 9.436 | 9.678 | 1,057,316 | +0.15(+1.62%) |
Oct 18, 2023 | 9.620 | 9.755 | 9.465 | 9.523 | 1,430,167 | -0.24(-2.48%) |
Oct 17, 2023 | 9.427 | 10.12 | 9.427 | 9.765 | 1,811,163 | +0.19(+2.02%) |
Oct 16, 2023 | 10.17 | 10.35 | 9.378 | 9.572 | 2,938,682 | -0.85(-8.16%) |
Oct 13, 2023 | 9.668 | 10.49 | 9.668 | 10.42 | 1,701,718 | +0.37(+3.65%) |
Oct 12, 2023 | 9.446 | 10.08 | 9.335 | 10.06 | 2,728,759 | +0.38(+3.90%) |
Oct 11, 2023 | 10.32 | 10.48 | 9.668 | 9.678 | 2,633,890 | -0.74(-7.14%) |
Oct 10, 2023 | 10.73 | 11.26 | 9.871 | 10.42 | 4,403,111 | -0.64(-5.77%) |
Oct 09, 2023 | 10.01 | 11.17 | 9.910 | 11.06 | 4,520,109 | +1.02(+10.11%) |
Oct 06, 2023 | 9.668 | 10.38 | 9.436 | 10.05 | 6,652,683 | +0.19(+1.96%) |
Oct 05, 2023 | 10.21 | 10.38 | 9.523 | 9.852 | 10,515,881 | -0.59(-5.65%) |
Oct 04, 2023 | 11.02 | 11.78 | 10.39 | 10.44 | 3,772,876 | -0.43(-3.91%) |
Oct 03, 2023 | 12.27 | 12.49 | 10.79 | 10.87 | 8,545,835 | -2.04(-15.81%) |