Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 17.93 | 20.20 | 16.88 | 17.46 | 36,824,348 | -0.55(-3.05%) |
May 09, 2024 | 15.90 | 18.51 | 15.35 | 18.01 | 25,588,772 | +2.09(+13.13%) |
May 08, 2024 | 16.05 | 17.24 | 15.33 | 15.92 | 24,765,874 | -0.39(-2.39%) |
May 07, 2024 | 15.85 | 17.29 | 14.93 | 16.31 | 24,290,648 | +0.00(+0.00%) |
May 06, 2024 | 14.99 | 17.40 | 13.62 | 16.31 | 47,992,432 | -0.16(-0.97%) |
May 03, 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 36,292,648 | +3.71(+29.08%) |
May 02, 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 8,638,016 | +1.85(+16.96%) |
May 01, 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 2,755,087 | -0.18(-1.62%) |
Apr 30, 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 2,863,776 | -0.20(-1.77%) |
Apr 29, 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 3,833,673 | -0.61(-5.13%) |
Apr 26, 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 7,685,123 | +0.69(+6.16%) |
Apr 25, 2024 | 10.70 | 11.21 | 10.47 | 11.21 | 4,900,037 | +0.28(+2.56%) |
Apr 24, 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 4,824,024 | +0.77(+7.58%) |
Apr 23, 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 2,510,565 | +0.15(+1.50%) |
Apr 22, 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 3,257,402 | -0.41(-3.93%) |
Apr 19, 2024 | 10.20 | 10.49 | 10.20 | 10.42 | 2,462,726 | +0.11(+1.07%) |
Apr 18, 2024 | 10.32 | 10.62 | 10.27 | 10.31 | 2,171,948 | +0.01(+0.10%) |
Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2,095,313 | -0.07(-0.68%) |
Apr 16, 2024 | 10.00 | 10.55 | 9.950 | 10.37 | 4,157,601 | +0.31(+3.08%) |
Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5,076,480 | -0.71(-6.59%) |
Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3,214,436 | -0.52(-4.61%) |
Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3,799,945 | +0.44(+4.06%) |
Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3,542,116 | -0.16(-1.45%) |
Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3,494,972 | +0.18(+1.66%) |
Apr 08, 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 3,655,992 | -0.42(-3.73%) |
Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4,759,982 | -0.28(-2.43%) |
Apr 04, 2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4,345,116 | +0.15(+1.32%) |
Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4,327,450 | +0.10(+0.89%) |
Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6,319,334 | -0.71(-5.92%) |
Apr 01, 2024 | 12.63 | 12.67 | 11.54 | 11.99 | 9,204,182 | -0.53(-4.23%) |
Mar 28, 2024 | 13.19 | 12.53 | 12.47 | 12.52 | 8,473,488 | -0.65(-4.94%) |
Mar 27, 2024 | 13.05 | 13.72 | 12.80 | 13.17 | 17,833,208 | -2.33(-15.03%) |
Mar 26, 2024 | 15.15 | 15.63 | 14.75 | 15.50 | 17,066,564 | +0.38(+2.51%) |
Mar 25, 2024 | 13.42 | 15.15 | 13.31 | 15.12 | 10,357,632 | +2.02(+15.42%) |
Mar 22, 2024 | 13.76 | 13.95 | 13.01 | 13.10 | 4,411,659 | -0.56(-4.10%) |
Mar 21, 2024 | 13.56 | 14.02 | 13.48 | 13.66 | 3,378,068 | +0.18(+1.34%) |
Mar 20, 2024 | 13.47 | 13.79 | 13.21 | 13.48 | 3,915,611 | +0.07(+0.52%) |
Mar 19, 2024 | 13.76 | 13.89 | 13.30 | 13.41 | 3,891,707 | -0.50(-3.59%) |
Mar 18, 2024 | 14.25 | 14.30 | 13.90 | 13.91 | 3,487,678 | -0.33(-2.32%) |
Mar 15, 2024 | 14.55 | 14.83 | 14.21 | 14.24 | 4,480,666 | -0.39(-2.67%) |
Mar 14, 2024 | 14.80 | 15.02 | 14.40 | 14.63 | 2,531,752 | -0.24(-1.61%) |
Mar 13, 2024 | 14.69 | 15.20 | 14.62 | 14.87 | 2,895,109 | +0.15(+1.02%) |
Mar 12, 2024 | 14.35 | 14.84 | 14.09 | 14.72 | 2,378,387 | +0.29(+2.01%) |
Mar 11, 2024 | 14.64 | 14.94 | 14.36 | 14.43 | 2,110,537 | -0.22(-1.50%) |
Mar 08, 2024 | 15.40 | 15.63 | 14.52 | 14.65 | 3,169,763 | -0.61(-4.00%) |
Mar 07, 2024 | 15.26 | 15.51 | 15.05 | 15.26 | 2,107,536 | +0.00(+0.00%) |
Mar 06, 2024 | 15.22 | 15.88 | 14.94 | 15.26 | 3,810,492 | +0.26(+1.73%) |
Mar 05, 2024 | 14.95 | 15.28 | 14.78 | 15.00 | 3,146,436 | -0.22(-1.45%) |
Mar 04, 2024 | 14.93 | 15.59 | 14.83 | 15.22 | 4,358,244 | +0.27(+1.81%) |
Mar 01, 2024 | 14.18 | 15.09 | 13.99 | 14.95 | 4,899,466 | +0.68(+4.77%) |
Feb 29, 2024 | 14.34 | 14.65 | 14.03 | 14.27 | 2,628,420 | +0.03(+0.21%) |
Feb 28, 2024 | 14.00 | 14.47 | 13.90 | 14.24 | 2,431,500 | +0.03(+0.21%) |
Feb 27, 2024 | 13.70 | 14.29 | 13.68 | 14.21 | 2,786,479 | +0.53(+3.87%) |
Feb 26, 2024 | 13.31 | 13.74 | 13.20 | 13.68 | 2,274,583 | +0.17(+1.26%) |
Feb 23, 2024 | 13.30 | 13.79 | 13.12 | 13.51 | 2,319,731 | +0.15(+1.12%) |
Feb 22, 2024 | 13.50 | 13.65 | 13.34 | 13.36 | 1,810,052 | -0.05(-0.37%) |
Feb 21, 2024 | 13.46 | 13.67 | 13.23 | 13.41 | 1,723,394 | -0.08(-0.59%) |
Feb 20, 2024 | 13.96 | 14.05 | 13.16 | 13.49 | 3,774,386 | -0.63(-4.46%) |
Feb 16, 2024 | 14.46 | 14.53 | 14.10 | 14.12 | 2,301,927 | -0.39(-2.69%) |
Feb 15, 2024 | 14.54 | 14.75 | 14.23 | 14.51 | 2,392,888 | +0.10(+0.69%) |
Feb 14, 2024 | 14.33 | 14.43 | 14.05 | 14.41 | 2,498,581 | +0.24(+1.69%) |
Feb 13, 2024 | 14.20 | 14.40 | 13.77 | 14.17 | 3,783,479 | -0.56(-3.80%) |
Feb 12, 2024 | 14.58 | 15.22 | 14.53 | 14.73 | 2,747,599 | +0.07(+0.48%) |
Feb 09, 2024 | 14.37 | 15.23 | 14.30 | 14.66 | 3,575,287 | +0.31(+2.16%) |
Feb 08, 2024 | 14.01 | 14.44 | 13.89 | 14.35 | 1,833,629 | +0.28(+1.99%) |
Feb 07, 2024 | 14.12 | 14.30 | 13.78 | 14.07 | 1,942,834 | -0.03(-0.21%) |
Feb 06, 2024 | 13.60 | 14.30 | 13.43 | 14.10 | 3,047,842 | +0.64(+4.75%) |
Feb 05, 2024 | 14.50 | 14.61 | 13.40 | 13.46 | 4,351,303 | -1.27(-8.62%) |
Feb 02, 2024 | 14.15 | 14.92 | 14.08 | 14.73 | 2,924,462 | +0.31(+2.15%) |
Feb 01, 2024 | 14.34 | 14.42 | 14.02 | 14.42 | 2,215,691 | +0.19(+1.34%) |
Jan 31, 2024 | 14.40 | 14.83 | 14.22 | 14.23 | 2,681,967 | -0.32(-2.20%) |
Jan 30, 2024 | 14.54 | 14.82 | 14.51 | 14.55 | 1,642,917 | -0.23(-1.56%) |
Jan 29, 2024 | 14.50 | 14.80 | 14.31 | 14.78 | 2,160,553 | +0.29(+2.00%) |
Jan 26, 2024 | 14.44 | 14.72 | 14.41 | 14.49 | 2,288,830 | -0.03(-0.21%) |
Jan 25, 2024 | 13.97 | 14.54 | 13.92 | 14.52 | 3,631,734 | +0.57(+4.09%) |
Jan 24, 2024 | 14.28 | 14.38 | 13.82 | 13.95 | 2,512,501 | -0.23(-1.62%) |
Jan 23, 2024 | 15.00 | 15.02 | 14.05 | 14.18 | 3,494,146 | -0.72(-4.83%) |
Jan 22, 2024 | 14.50 | 15.16 | 14.30 | 14.90 | 3,604,265 | +0.39(+2.69%) |
Jan 19, 2024 | 14.36 | 14.60 | 14.09 | 14.51 | 2,396,197 | +0.22(+1.54%) |
Jan 18, 2024 | 14.20 | 14.77 | 14.05 | 14.29 | 3,895,993 | +0.21(+1.49%) |
Jan 17, 2024 | 13.86 | 14.11 | 13.71 | 14.08 | 2,702,500 | +0.10(+0.72%) |
Jan 16, 2024 | 14.60 | 14.62 | 13.93 | 13.98 | 3,577,222 | -0.77(-5.22%) |
Jan 12, 2024 | 15.30 | 15.62 | 14.73 | 14.75 | 2,479,772 | -0.50(-3.28%) |
Jan 11, 2024 | 15.65 | 15.80 | 15.24 | 15.25 | 2,986,568 | -0.48(-3.05%) |
Jan 10, 2024 | 15.12 | 15.76 | 14.97 | 15.73 | 3,184,643 | +0.57(+3.76%) |
Jan 09, 2024 | 15.59 | 15.62 | 15.12 | 15.16 | 3,101,132 | -0.63(-3.99%) |
Jan 08, 2024 | 15.78 | 16.12 | 15.70 | 15.79 | 3,026,792 | -0.17(-1.07%) |
Jan 05, 2024 | 16.16 | 16.52 | 15.96 | 15.96 | 2,619,192 | -0.40(-2.44%) |
Jan 04, 2024 | 16.51 | 16.75 | 16.31 | 16.36 | 2,667,491 | -0.33(-1.98%) |
Jan 03, 2024 | 16.30 | 16.82 | 15.90 | 16.69 | 4,189,444 | +0.02(+0.12%) |
Jan 02, 2024 | 17.25 | 17.59 | 16.58 | 16.67 | 4,421,540 | -0.86(-4.91%) |
Dec 29, 2023 | 18.04 | 18.16 | 17.46 | 17.53 | 4,536,665 | -0.54(-2.99%) |
Dec 28, 2023 | 18.05 | 18.32 | 17.85 | 18.07 | 3,569,763 | -0.30(-1.63%) |
Dec 27, 2023 | 17.43 | 18.37 | 17.37 | 18.37 | 4,783,758 | +1.01(+5.82%) |
Dec 26, 2023 | 16.98 | 17.41 | 16.82 | 17.36 | 3,073,632 | +0.39(+2.30%) |
Dec 22, 2023 | 16.78 | 17.20 | 16.45 | 16.97 | 3,329,903 | -0.01(-0.06%) |
Dec 21, 2023 | 17.19 | 17.34 | 16.59 | 16.98 | 3,954,482 | +0.05(+0.30%) |
Dec 20, 2023 | 17.53 | 18.38 | 16.89 | 16.93 | 5,541,100 | -0.79(-4.46%) |
Dec 19, 2023 | 17.89 | 18.59 | 17.23 | 17.72 | 5,440,416 | -0.14(-0.78%) |
Dec 18, 2023 | 17.24 | 18.51 | 17.10 | 17.86 | 7,345,247 | +0.60(+3.48%) |
Dec 15, 2023 | 17.40 | 17.58 | 17.01 | 17.26 | 7,119,336 | -0.18(-1.03%) |
Dec 14, 2023 | 17.14 | 17.88 | 16.80 | 17.44 | 10,743,171 | +0.75(+4.49%) |
Dec 13, 2023 | 15.22 | 16.80 | 15.19 | 16.69 | 9,051,601 | +1.47(+9.66%) |
Dec 12, 2023 | 15.12 | 15.36 | 14.84 | 15.22 | 4,204,406 | +0.15(+1.00%) |
Dec 11, 2023 | 15.45 | 15.69 | 14.97 | 15.07 | 4,937,438 | -0.48(-3.09%) |
Dec 08, 2023 | 15.83 | 16.48 | 15.47 | 15.55 | 10,401,390 | -0.81(-4.95%) |
Dec 07, 2023 | 13.71 | 16.52 | 13.56 | 16.36 | 19,779,828 | +1.52(+10.24%) |
Dec 06, 2023 | 15.36 | 15.70 | 14.64 | 14.84 | 12,492,086 | -0.07(-0.47%) |
Dec 05, 2023 | 16.47 | 16.72 | 14.87 | 14.91 | 14,150,455 | -2.07(-12.19%) |
Dec 04, 2023 | 15.29 | 17.41 | 14.91 | 16.98 | 20,063,622 | +1.68(+10.98%) |
Dec 01, 2023 | 14.52 | 15.99 | 14.50 | 15.30 | 13,378,672 | +0.75(+5.15%) |
Nov 30, 2023 | 16.29 | 16.33 | 14.31 | 14.55 | 16,510,817 | -1.70(-10.46%) |
Nov 29, 2023 | 15.49 | 17.56 | 14.70 | 16.25 | 61,024,864 | +2.76(+20.46%) |
Nov 28, 2023 | 11.90 | 13.55 | 11.89 | 13.49 | 13,547,502 | +1.58(+13.27%) |
Nov 27, 2023 | 12.18 | 12.33 | 11.89 | 11.91 | 3,702,947 | -0.29(-2.38%) |
Nov 24, 2023 | 12.22 | 12.41 | 12.18 | 12.20 | 1,232,474 | -0.09(-0.73%) |
Nov 22, 2023 | 12.56 | 12.71 | 12.19 | 12.29 | 2,362,461 | -0.26(-2.07%) |
Nov 21, 2023 | 12.65 | 12.72 | 12.26 | 12.55 | 3,707,326 | -0.25(-1.95%) |
Nov 20, 2023 | 13.00 | 13.20 | 12.80 | 12.80 | 2,294,942 | -0.23(-1.77%) |
Nov 17, 2023 | 12.52 | 13.05 | 12.52 | 13.03 | 3,422,599 | +0.50(+3.99%) |
Nov 16, 2023 | 13.14 | 13.19 | 12.52 | 12.53 | 3,422,768 | -0.74(-5.58%) |
Nov 15, 2023 | 13.15 | 13.50 | 13.03 | 13.27 | 4,118,335 | +0.37(+2.87%) |
Nov 14, 2023 | 12.75 | 13.39 | 12.69 | 12.90 | 5,184,531 | +0.76(+6.26%) |
Nov 13, 2023 | 12.50 | 12.53 | 11.82 | 12.14 | 4,315,641 | -0.40(-3.19%) |
Nov 10, 2023 | 12.81 | 12.97 | 12.35 | 12.54 | 3,875,701 | -0.16(-1.26%) |
Nov 09, 2023 | 13.25 | 13.32 | 12.70 | 12.70 | 2,744,807 | -0.58(-4.37%) |
Nov 08, 2023 | 13.51 | 13.76 | 13.28 | 13.28 | 1,701,060 | -0.36(-2.64%) |
Nov 07, 2023 | 13.47 | 13.79 | 13.23 | 13.64 | 2,353,571 | +0.11(+0.81%) |
Nov 06, 2023 | 13.99 | 14.04 | 13.48 | 13.53 | 2,158,445 | -0.34(-2.45%) |
Nov 03, 2023 | 13.90 | 14.40 | 13.83 | 13.87 | 2,966,237 | +0.23(+1.69%) |
Nov 02, 2023 | 13.37 | 13.70 | 13.28 | 13.64 | 3,562,058 | +0.63(+4.84%) |