Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.67 | 18.15 | 17.44 | 17.54 | 2,594,675 | -0.13(-0.74%) |
May 21, 2024 | 17.82 | 17.96 | 17.46 | 17.67 | 2,204,646 | -0.35(-1.94%) |
May 20, 2024 | 18.20 | 18.49 | 17.80 | 18.02 | 3,982,120 | -0.23(-1.26%) |
May 17, 2024 | 18.25 | 18.73 | 18.08 | 18.25 | 3,116,945 | +0.17(+0.94%) |
May 16, 2024 | 17.99 | 18.27 | 17.74 | 18.08 | 3,176,931 | +0.15(+0.84%) |
May 15, 2024 | 18.85 | 19.23 | 17.78 | 17.93 | 5,283,660 | -0.49(-2.66%) |
May 14, 2024 | 17.01 | 18.48 | 16.76 | 18.42 | 7,333,598 | +2.07(+12.66%) |
May 13, 2024 | 16.23 | 17.23 | 16.23 | 16.35 | 3,544,061 | +0.22(+1.36%) |
May 10, 2024 | 16.46 | 16.53 | 16.00 | 16.13 | 3,927,987 | -0.19(-1.16%) |
May 09, 2024 | 15.72 | 16.38 | 15.59 | 16.32 | 2,303,491 | +0.68(+4.35%) |
May 08, 2024 | 15.90 | 15.90 | 15.59 | 15.64 | 2,178,699 | -0.56(-3.46%) |
May 07, 2024 | 16.10 | 16.45 | 15.99 | 16.20 | 2,691,134 | +0.10(+0.62%) |
May 06, 2024 | 15.64 | 16.37 | 15.55 | 16.10 | 3,470,477 | +0.69(+4.48%) |
May 03, 2024 | 15.96 | 16.98 | 15.39 | 15.41 | 4,722,012 | -0.55(-3.45%) |
May 02, 2024 | 16.23 | 16.29 | 15.66 | 15.96 | 3,259,205 | +0.05(+0.31%) |
May 01, 2024 | 16.06 | 16.46 | 15.71 | 15.91 | 2,522,695 | -0.09(-0.56%) |
Apr 30, 2024 | 16.00 | 16.09 | 15.76 | 16.00 | 3,167,481 | -0.42(-2.56%) |
Apr 29, 2024 | 16.27 | 16.63 | 16.15 | 16.42 | 2,475,862 | +0.42(+2.63%) |
Apr 26, 2024 | 16.15 | 16.35 | 15.88 | 16.00 | 2,223,403 | -0.03(-0.19%) |
Apr 25, 2024 | 15.62 | 16.06 | 15.41 | 16.03 | 1,868,541 | +0.29(+1.84%) |
Apr 24, 2024 | 15.93 | 15.93 | 15.35 | 15.74 | 2,333,955 | -0.12(-0.76%) |
Apr 23, 2024 | 15.28 | 16.11 | 15.12 | 15.86 | 2,732,547 | -0.06(-0.38%) |
Apr 22, 2024 | 16.36 | 16.36 | 15.85 | 15.92 | 2,456,193 | -0.53(-3.22%) |
Apr 19, 2024 | 16.26 | 16.71 | 16.22 | 16.45 | 2,443,970 | -0.01(-0.06%) |
Apr 18, 2024 | 16.94 | 17.00 | 16.25 | 16.46 | 3,075,168 | -0.32(-1.91%) |
Apr 17, 2024 | 16.57 | 17.19 | 16.41 | 16.78 | 2,861,427 | +0.43(+2.63%) |
Apr 16, 2024 | 16.15 | 16.58 | 15.94 | 16.35 | 3,032,017 | -0.15(-0.91%) |
Apr 15, 2024 | 16.99 | 17.18 | 16.40 | 16.50 | 2,659,572 | -0.34(-2.02%) |
Apr 12, 2024 | 17.65 | 17.65 | 16.67 | 16.84 | 3,582,471 | -0.46(-2.66%) |
Apr 11, 2024 | 17.26 | 17.51 | 16.34 | 17.30 | 4,580,681 | -0.11(-0.63%) |
Apr 10, 2024 | 16.91 | 17.51 | 16.70 | 17.41 | 6,080,581 | -0.03(-0.17%) |
Apr 09, 2024 | 16.37 | 17.53 | 16.31 | 17.44 | 11,695,543 | +1.42(+8.86%) |
Apr 08, 2024 | 14.96 | 16.38 | 14.89 | 16.02 | 12,505,551 | +1.41(+9.65%) |
Apr 05, 2024 | 14.60 | 14.87 | 14.42 | 14.61 | 2,488,966 | -0.13(-0.88%) |
Apr 04, 2024 | 15.10 | 15.30 | 14.73 | 14.74 | 2,461,083 | -0.29(-1.93%) |
Apr 03, 2024 | 14.65 | 15.11 | 14.52 | 15.03 | 3,192,193 | +0.36(+2.45%) |
Apr 02, 2024 | 14.92 | 15.18 | 14.63 | 14.67 | 3,319,568 | -0.41(-2.72%) |
Apr 01, 2024 | 14.74 | 15.36 | 14.47 | 15.08 | 4,400,808 | +0.78(+5.45%) |
Mar 28, 2024 | 14.57 | 14.27 | 14.26 | 14.30 | 3,721,406 | -0.23(-1.58%) |
Mar 27, 2024 | 13.78 | 14.56 | 13.73 | 14.53 | 2,705,494 | +0.87(+6.37%) |
Mar 26, 2024 | 14.00 | 14.02 | 13.50 | 13.66 | 3,132,957 | -0.16(-1.16%) |
Mar 25, 2024 | 13.72 | 14.12 | 13.62 | 13.82 | 2,061,308 | +0.16(+1.17%) |
Mar 22, 2024 | 14.01 | 14.10 | 13.60 | 13.66 | 1,998,524 | -0.56(-3.94%) |
Mar 21, 2024 | 14.00 | 14.52 | 13.92 | 14.22 | 3,356,922 | +0.40(+2.89%) |
Mar 20, 2024 | 13.00 | 13.94 | 12.91 | 13.82 | 4,467,726 | +0.74(+5.66%) |
Mar 19, 2024 | 12.86 | 13.48 | 12.68 | 13.08 | 4,074,795 | +0.03(+0.23%) |
Mar 18, 2024 | 13.89 | 13.93 | 13.01 | 13.05 | 4,950,237 | -0.85(-6.12%) |
Mar 15, 2024 | 13.81 | 14.10 | 13.69 | 13.90 | 4,678,682 | +0.09(+0.65%) |
Mar 14, 2024 | 14.02 | 14.02 | 13.44 | 13.81 | 7,643,969 | -0.24(-1.71%) |
Mar 13, 2024 | 14.55 | 14.95 | 14.02 | 14.05 | 5,739,196 | -0.76(-5.13%) |
Mar 12, 2024 | 15.21 | 15.39 | 14.71 | 14.81 | 4,143,785 | -0.53(-3.46%) |
Mar 11, 2024 | 15.17 | 15.67 | 15.06 | 15.34 | 2,964,599 | +0.10(+0.66%) |
Mar 08, 2024 | 15.50 | 15.54 | 14.98 | 15.24 | 2,874,113 | -0.03(-0.20%) |
Mar 07, 2024 | 14.98 | 15.61 | 14.85 | 15.27 | 3,720,301 | +0.53(+3.60%) |
Mar 06, 2024 | 14.59 | 14.90 | 14.44 | 14.74 | 5,751,315 | +0.47(+3.29%) |
Mar 05, 2024 | 15.71 | 15.72 | 14.04 | 14.27 | 29,855,036 | -1.26(-8.11%) |
Mar 04, 2024 | 15.49 | 15.67 | 15.02 | 15.53 | 4,150,026 | +0.06(+0.39%) |
Mar 01, 2024 | 15.35 | 15.62 | 14.91 | 15.47 | 2,187,767 | +0.26(+1.71%) |
Feb 29, 2024 | 15.55 | 15.75 | 15.16 | 15.21 | 2,129,767 | -0.02(-0.13%) |
Feb 28, 2024 | 15.44 | 15.70 | 15.20 | 15.23 | 1,894,021 | -0.39(-2.50%) |
Feb 27, 2024 | 14.94 | 15.76 | 14.89 | 15.62 | 3,690,898 | +0.91(+6.19%) |
Feb 26, 2024 | 14.85 | 14.97 | 14.32 | 14.71 | 3,769,026 | -0.29(-1.93%) |
Feb 23, 2024 | 15.42 | 16.17 | 14.89 | 15.00 | 4,465,169 | -0.66(-4.21%) |
Feb 22, 2024 | 16.00 | 16.00 | 15.50 | 15.66 | 3,460,169 | -0.43(-2.67%) |
Feb 21, 2024 | 16.19 | 16.29 | 16.04 | 16.09 | 1,685,226 | -0.12(-0.74%) |
Feb 20, 2024 | 16.15 | 16.22 | 15.71 | 16.21 | 1,974,642 | -0.34(-2.05%) |
Feb 16, 2024 | 16.40 | 16.69 | 16.26 | 16.55 | 1,658,011 | +0.03(+0.18%) |
Feb 15, 2024 | 15.92 | 16.76 | 15.90 | 16.52 | 2,773,460 | +0.64(+4.03%) |
Feb 14, 2024 | 15.68 | 15.96 | 15.44 | 15.88 | 1,854,757 | +0.43(+2.78%) |
Feb 13, 2024 | 16.25 | 16.30 | 15.31 | 15.45 | 3,566,292 | -1.65(-9.65%) |
Feb 12, 2024 | 16.66 | 17.27 | 16.65 | 17.10 | 1,876,704 | +0.47(+2.83%) |
Feb 09, 2024 | 16.47 | 16.81 | 16.42 | 16.63 | 2,022,288 | +0.20(+1.22%) |
Feb 08, 2024 | 16.45 | 16.57 | 16.13 | 16.43 | 1,800,117 | -0.12(-0.73%) |
Feb 07, 2024 | 16.90 | 16.95 | 16.18 | 16.55 | 1,618,641 | -0.15(-0.90%) |
Feb 06, 2024 | 16.17 | 16.88 | 16.14 | 16.70 | 1,960,223 | +0.45(+2.77%) |
Feb 05, 2024 | 16.55 | 16.75 | 16.22 | 16.25 | 3,422,536 | -0.94(-5.47%) |
Feb 02, 2024 | 16.63 | 17.32 | 16.47 | 17.19 | 4,350,011 | +1.03(+6.37%) |
Feb 01, 2024 | 16.10 | 16.31 | 15.87 | 16.16 | 2,028,462 | +0.35(+2.21%) |
Jan 31, 2024 | 16.12 | 16.50 | 15.71 | 15.81 | 2,518,930 | -0.24(-1.50%) |
Jan 30, 2024 | 16.04 | 16.25 | 15.93 | 16.05 | 1,574,803 | -0.25(-1.53%) |
Jan 29, 2024 | 15.72 | 16.36 | 15.54 | 16.30 | 2,315,169 | +0.48(+3.03%) |
Jan 26, 2024 | 15.78 | 15.95 | 15.69 | 15.82 | 1,959,033 | +0.02(+0.13%) |
Jan 25, 2024 | 16.26 | 16.27 | 15.46 | 15.80 | 2,206,600 | -0.24(-1.50%) |
Jan 24, 2024 | 16.60 | 16.60 | 15.91 | 16.04 | 2,299,938 | -0.12(-0.74%) |
Jan 23, 2024 | 16.39 | 16.62 | 15.89 | 16.16 | 2,379,919 | +0.12(+0.75%) |
Jan 22, 2024 | 15.69 | 16.29 | 15.53 | 16.04 | 2,638,120 | +0.24(+1.52%) |
Jan 19, 2024 | 15.87 | 15.90 | 15.37 | 15.80 | 2,819,004 | -0.06(-0.38%) |
Jan 18, 2024 | 16.13 | 16.27 | 15.64 | 15.86 | 3,041,602 | -0.18(-1.12%) |
Jan 17, 2024 | 16.29 | 16.35 | 15.91 | 16.04 | 2,399,662 | -0.67(-4.01%) |
Jan 16, 2024 | 17.50 | 17.64 | 16.66 | 16.71 | 3,129,505 | -1.08(-6.07%) |
Jan 12, 2024 | 17.73 | 18.42 | 17.56 | 17.79 | 2,403,079 | +0.30(+1.72%) |
Jan 11, 2024 | 17.33 | 17.75 | 17.10 | 17.49 | 3,123,819 | +0.18(+1.04%) |
Jan 10, 2024 | 17.96 | 17.99 | 17.11 | 17.31 | 3,775,558 | -0.72(-3.99%) |
Jan 09, 2024 | 18.30 | 18.42 | 17.96 | 18.03 | 1,558,510 | -0.56(-3.01%) |
Jan 08, 2024 | 18.26 | 18.63 | 17.95 | 18.59 | 1,683,800 | +0.25(+1.36%) |
Jan 05, 2024 | 18.48 | 18.77 | 18.04 | 18.34 | 2,034,878 | -0.38(-2.03%) |
Jan 04, 2024 | 18.65 | 19.01 | 18.45 | 18.72 | 3,168,237 | -0.04(-0.21%) |
Jan 03, 2024 | 19.12 | 19.21 | 18.42 | 18.76 | 3,248,318 | -0.90(-4.58%) |
Jan 02, 2024 | 19.55 | 20.03 | 19.47 | 19.66 | 2,531,985 | -0.19(-0.96%) |
Dec 29, 2023 | 20.25 | 20.45 | 19.73 | 19.85 | 2,741,885 | -0.62(-3.03%) |
Dec 28, 2023 | 20.41 | 20.82 | 20.33 | 20.47 | 2,466,746 | -0.12(-0.58%) |
Dec 27, 2023 | 20.72 | 20.85 | 20.30 | 20.59 | 2,312,264 | -0.05(-0.24%) |
Dec 26, 2023 | 20.10 | 20.79 | 19.98 | 20.64 | 2,197,655 | +0.55(+2.74%) |
Dec 22, 2023 | 20.46 | 20.82 | 19.79 | 20.09 | 4,861,460 | +0.15(+0.75%) |
Dec 21, 2023 | 18.61 | 20.07 | 18.61 | 19.94 | 7,420,762 | +1.78(+9.80%) |
Dec 20, 2023 | 18.27 | 19.14 | 18.15 | 18.16 | 3,725,179 | -0.21(-1.14%) |
Dec 19, 2023 | 18.20 | 18.54 | 18.09 | 18.37 | 1,858,099 | +0.44(+2.45%) |
Dec 18, 2023 | 18.41 | 18.65 | 17.89 | 17.93 | 2,428,819 | -0.20(-1.10%) |
Dec 15, 2023 | 18.54 | 18.75 | 18.03 | 18.13 | 5,532,105 | -0.37(-2.00%) |
Dec 14, 2023 | 17.34 | 18.70 | 17.34 | 18.50 | 5,266,243 | +1.70(+10.12%) |
Dec 13, 2023 | 15.59 | 16.81 | 15.28 | 16.80 | 3,380,495 | +1.20(+7.69%) |
Dec 12, 2023 | 16.34 | 16.34 | 15.56 | 15.60 | 2,824,332 | -0.75(-4.59%) |
Dec 11, 2023 | 16.50 | 16.55 | 16.06 | 16.35 | 2,140,012 | -0.39(-2.33%) |
Dec 08, 2023 | 16.34 | 17.24 | 16.32 | 16.74 | 2,457,503 | +0.40(+2.45%) |
Dec 07, 2023 | 16.21 | 16.45 | 16.12 | 16.34 | 1,926,521 | +0.10(+0.62%) |
Dec 06, 2023 | 16.13 | 16.88 | 16.12 | 16.24 | 3,064,096 | +0.40(+2.53%) |
Dec 05, 2023 | 16.70 | 16.70 | 15.81 | 15.84 | 3,130,736 | -1.08(-6.38%) |
Dec 04, 2023 | 16.66 | 17.21 | 16.57 | 16.92 | 2,727,454 | +0.02(+0.12%) |
Dec 01, 2023 | 15.81 | 17.00 | 15.72 | 16.90 | 3,798,687 | +1.03(+6.49%) |
Nov 30, 2023 | 16.17 | 16.23 | 15.81 | 15.87 | 2,368,924 | -0.21(-1.31%) |
Nov 29, 2023 | 16.20 | 16.57 | 16.02 | 16.08 | 2,338,306 | +0.06(+0.37%) |
Nov 28, 2023 | 15.71 | 16.06 | 15.37 | 16.02 | 1,933,694 | +0.31(+1.97%) |
Nov 27, 2023 | 15.90 | 15.97 | 15.55 | 15.71 | 1,995,379 | -0.40(-2.48%) |
Nov 24, 2023 | 16.05 | 16.28 | 15.88 | 16.11 | 827,276 | +0.07(+0.44%) |
Nov 22, 2023 | 15.82 | 16.25 | 15.51 | 16.04 | 1,966,304 | +0.33(+2.10%) |
Nov 21, 2023 | 16.17 | 16.19 | 15.45 | 15.71 | 2,203,888 | -0.56(-3.44%) |
Nov 20, 2023 | 16.17 | 16.52 | 16.04 | 16.27 | 1,641,315 | +0.09(+0.56%) |
Nov 17, 2023 | 15.92 | 16.37 | 15.60 | 16.18 | 2,075,552 | +0.51(+3.25%) |
Nov 16, 2023 | 16.33 | 16.46 | 15.64 | 15.67 | 2,845,447 | -0.79(-4.80%) |
Nov 15, 2023 | 16.31 | 16.66 | 16.19 | 16.46 | 2,919,154 | +0.31(+1.92%) |
Nov 14, 2023 | 15.39 | 16.52 | 15.39 | 16.15 | 4,251,127 | +1.20(+8.03%) |
Nov 13, 2023 | 14.85 | 15.05 | 14.47 | 14.95 | 2,618,932 | +0.01(+0.07%) |
Nov 10, 2023 | 15.15 | 15.21 | 14.81 | 14.94 | 3,005,766 | -0.34(-2.23%) |
Nov 09, 2023 | 15.71 | 15.89 | 15.21 | 15.28 | 2,064,531 | -0.39(-2.49%) |
Nov 08, 2023 | 16.22 | 16.30 | 15.31 | 15.67 | 2,717,333 | -0.66(-4.04%) |
Nov 07, 2023 | 15.55 | 16.66 | 15.48 | 16.33 | 3,466,306 | +0.73(+4.68%) |
Nov 06, 2023 | 16.52 | 16.66 | 15.40 | 15.60 | 2,957,919 | -0.82(-4.99%) |
Nov 03, 2023 | 16.84 | 17.73 | 16.11 | 16.42 | 4,788,251 | -0.30(-1.79%) |
Nov 02, 2023 | 16.12 | 16.77 | 15.89 | 16.72 | 2,945,074 | +0.95(+6.02%) |