Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.47 | 19.71 | 19.43 | 19.70 | 4,549,505 | +0.26(+1.34%) |
May 30, 2024 | 19.32 | 19.44 | 19.31 | 19.44 | 2,712,146 | +0.22(+1.14%) |
May 29, 2024 | 19.11 | 19.23 | 19.02 | 19.22 | 2,985,786 | -0.12(-0.62%) |
May 28, 2024 | 19.51 | 19.61 | 19.32 | 19.34 | 2,421,050 | -0.14(-0.72%) |
May 24, 2024 | 19.40 | 19.48 | 19.32 | 19.48 | 2,156,600 | +0.16(+0.83%) |
May 23, 2024 | 19.89 | 19.90 | 19.28 | 19.32 | 3,054,711 | -0.57(-2.87%) |
May 22, 2024 | 20.10 | 20.14 | 19.84 | 19.89 | 2,508,731 | -0.28(-1.39%) |
May 21, 2024 | 20.09 | 20.20 | 20.05 | 20.17 | 2,402,849 | +0.05(+0.25%) |
May 20, 2024 | 20.36 | 20.39 | 20.10 | 20.12 | 3,034,876 | -0.23(-1.13%) |
May 17, 2024 | 20.37 | 20.39 | 20.27 | 20.35 | 1,878,200 | +0.03(+0.15%) |
May 16, 2024 | 20.33 | 20.42 | 20.26 | 20.32 | 2,443,814 | -0.07(-0.34%) |
May 15, 2024 | 20.41 | 20.53 | 20.28 | 20.39 | 2,926,761 | +0.23(+1.14%) |
May 14, 2024 | 20.04 | 20.18 | 20.03 | 20.16 | 3,290,368 | +0.22(+1.10%) |
May 13, 2024 | 20.00 | 20.13 | 19.88 | 19.94 | 2,398,354 | -0.03(-0.15%) |
May 10, 2024 | 19.90 | 19.98 | 19.86 | 19.97 | 2,251,354 | +0.13(+0.66%) |
May 09, 2024 | 19.67 | 19.86 | 19.67 | 19.84 | 2,192,298 | +0.16(+0.81%) |
May 08, 2024 | 19.50 | 19.77 | 19.48 | 19.68 | 2,271,261 | +0.04(+0.20%) |
May 07, 2024 | 19.70 | 19.83 | 19.57 | 19.64 | 4,168,523 | +0.02(+0.10%) |
May 06, 2024 | 19.51 | 19.64 | 19.48 | 19.62 | 2,867,513 | +0.27(+1.40%) |
May 03, 2024 | 19.40 | 19.56 | 19.21 | 19.35 | 3,084,293 | +0.28(+1.47%) |
May 02, 2024 | 19.12 | 19.17 | 18.92 | 19.07 | 3,281,923 | +0.10(+0.53%) |
May 01, 2024 | 18.72 | 19.25 | 18.72 | 18.97 | 3,297,200 | +0.23(+1.23%) |
Apr 30, 2024 | 19.08 | 19.09 | 18.72 | 18.74 | 4,829,149 | -0.35(-1.83%) |
Apr 29, 2024 | 18.97 | 19.23 | 18.92 | 19.09 | 4,269,072 | +0.21(+1.11%) |
Apr 26, 2024 | 18.77 | 19.08 | 18.73 | 18.88 | 4,947,415 | +0.19(+1.02%) |
Apr 25, 2024 | 18.60 | 18.86 | 18.50 | 18.69 | 5,687,440 | +0.11(+0.59%) |
Apr 24, 2024 | 18.50 | 18.63 | 18.33 | 18.58 | 2,962,374 | -0.06(-0.32%) |
Apr 23, 2024 | 18.28 | 18.77 | 18.21 | 18.64 | 2,903,052 | +0.31(+1.69%) |
Apr 22, 2024 | 18.29 | 18.46 | 18.22 | 18.33 | 2,569,255 | +0.10(+0.55%) |
Apr 19, 2024 | 17.98 | 18.25 | 17.98 | 18.23 | 2,227,638 | +0.24(+1.33%) |
Apr 18, 2024 | 17.96 | 18.12 | 17.89 | 17.99 | 2,530,605 | +0.11(+0.62%) |
Apr 17, 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 2,483,334 | +0.17(+0.96%) |
Apr 16, 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 3,377,669 | -0.31(-1.72%) |
Apr 15, 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 3,581,135 | -0.42(-2.28%) |
Apr 12, 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 2,566,408 | -0.14(-0.75%) |
Apr 11, 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 3,895,906 | -0.01(-0.05%) |
Apr 10, 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 6,232,612 | -0.85(-4.37%) |
Apr 09, 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 1,854,264 | +0.12(+0.62%) |
Apr 08, 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 2,493,838 | +0.09(+0.47%) |
Apr 05, 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 2,327,717 | +0.02(+0.10%) |
Apr 04, 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 2,506,949 | -0.08(-0.41%) |
Apr 03, 2024 | 19.25 | 19.36 | 19.14 | 19.29 | 2,464,643 | -0.01(-0.05%) |
Apr 02, 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 3,717,150 | -0.14(-0.72%) |
Apr 01, 2024 | 19.65 | 19.68 | 19.30 | 19.44 | 2,640,077 | -0.25(-1.27%) |
Mar 28, 2024 | 19.41 | 19.72 | 19.64 | 19.69 | 3,380,884 | +0.25(+1.29%) |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 3,280,175 | +0.36(+1.89%) |
Mar 26, 2024 | 19.52 | 19.52 | 19.07 | 19.08 | 4,996,697 | -0.38(-1.94%) |
Mar 25, 2024 | 19.34 | 19.51 | 19.33 | 19.46 | 3,100,414 | +0.15(+0.80%) |
Mar 22, 2024 | 19.41 | 19.47 | 19.30 | 19.30 | 3,002,596 | -0.05(-0.25%) |
Mar 21, 2024 | 19.29 | 19.46 | 19.23 | 19.35 | 3,665,827 | +0.15(+0.81%) |
Mar 20, 2024 | 18.92 | 19.28 | 18.88 | 19.20 | 3,918,452 | +0.23(+1.22%) |
Mar 19, 2024 | 18.84 | 19.02 | 18.78 | 18.96 | 3,087,127 | +0.13(+0.67%) |
Mar 18, 2024 | 18.87 | 18.96 | 18.75 | 18.84 | 2,673,964 | +0.00(+0.00%) |
Mar 15, 2024 | 18.65 | 18.96 | 18.61 | 18.84 | 8,092,552 | +0.07(+0.36%) |
Mar 14, 2024 | 19.20 | 19.25 | 18.71 | 18.77 | 3,822,765 | -0.50(-2.61%) |
Mar 13, 2024 | 19.14 | 19.34 | 19.14 | 19.27 | 3,844,217 | +0.15(+0.81%) |
Mar 12, 2024 | 19.15 | 19.25 | 19.01 | 19.12 | 2,810,748 | -0.04(-0.20%) |
Mar 11, 2024 | 18.97 | 19.23 | 18.93 | 19.16 | 2,662,505 | +0.16(+0.87%) |
Mar 08, 2024 | 19.08 | 19.30 | 18.90 | 18.99 | 3,818,463 | +0.02(+0.10%) |
Mar 07, 2024 | 18.94 | 19.05 | 18.85 | 18.97 | 3,871,239 | +0.19(+1.03%) |
Mar 06, 2024 | 18.77 | 18.93 | 18.62 | 18.78 | 3,831,863 | +0.20(+1.09%) |
Mar 05, 2024 | 18.42 | 18.68 | 18.42 | 18.58 | 2,903,477 | +0.08(+0.42%) |
Mar 04, 2024 | 18.71 | 18.74 | 18.49 | 18.50 | 3,681,782 | -0.15(-0.83%) |
Mar 01, 2024 | 18.46 | 18.68 | 18.33 | 18.65 | 3,565,356 | +0.19(+1.05%) |
Feb 29, 2024 | 18.26 | 18.48 | 18.18 | 18.46 | 5,150,808 | +0.33(+1.81%) |
Feb 28, 2024 | 18.16 | 18.28 | 18.10 | 18.13 | 3,038,829 | -0.15(-0.85%) |
Feb 27, 2024 | 18.31 | 18.34 | 18.16 | 18.29 | 2,523,582 | +0.08(+0.42%) |
Feb 26, 2024 | 18.21 | 18.37 | 18.10 | 18.21 | 2,804,068 | -0.05(-0.26%) |
Feb 23, 2024 | 18.15 | 18.35 | 18.10 | 18.26 | 3,354,731 | +0.16(+0.91%) |
Feb 22, 2024 | 18.12 | 18.25 | 18.06 | 18.09 | 2,447,686 | -0.03(-0.16%) |
Feb 21, 2024 | 18.05 | 18.15 | 17.95 | 18.12 | 2,775,306 | +0.04(+0.21%) |
Feb 20, 2024 | 17.94 | 18.09 | 17.83 | 18.08 | 3,413,107 | +0.04(+0.21%) |
Feb 16, 2024 | 18.05 | 18.27 | 17.95 | 18.05 | 6,779,594 | -0.21(-1.16%) |
Feb 15, 2024 | 17.89 | 18.37 | 17.88 | 18.26 | 4,243,762 | +0.50(+2.83%) |
Feb 14, 2024 | 17.99 | 18.02 | 17.73 | 17.76 | 4,603,260 | -0.01(-0.05%) |
Feb 13, 2024 | 17.97 | 18.00 | 17.68 | 17.76 | 4,964,623 | -0.69(-3.72%) |
Feb 12, 2024 | 18.26 | 18.56 | 18.13 | 18.45 | 3,581,385 | +0.15(+0.85%) |
Feb 09, 2024 | 18.24 | 18.36 | 18.14 | 18.30 | 3,006,456 | +0.11(+0.58%) |
Feb 08, 2024 | 18.10 | 18.31 | 17.92 | 18.19 | 6,543,431 | +0.22(+1.24%) |
Feb 07, 2024 | 18.33 | 18.34 | 17.85 | 17.97 | 5,517,632 | -0.32(-1.74%) |
Feb 06, 2024 | 18.28 | 18.44 | 18.20 | 18.29 | 3,469,031 | +0.01(+0.05%) |
Feb 05, 2024 | 18.37 | 18.40 | 17.95 | 18.28 | 5,472,534 | -0.35(-1.87%) |
Feb 02, 2024 | 18.64 | 18.75 | 18.42 | 18.63 | 5,712,566 | -0.30(-1.58%) |
Feb 01, 2024 | 18.66 | 18.96 | 18.33 | 18.93 | 5,907,210 | +0.37(+1.98%) |
Jan 31, 2024 | 19.15 | 19.24 | 18.51 | 18.56 | 5,806,899 | -0.40(-2.09%) |
Jan 30, 2024 | 19.20 | 19.22 | 18.93 | 18.95 | 3,316,452 | -0.30(-1.56%) |
Jan 29, 2024 | 19.05 | 19.33 | 18.98 | 19.25 | 4,049,763 | +0.29(+1.53%) |
Jan 26, 2024 | 19.04 | 19.12 | 18.94 | 18.96 | 2,402,465 | -0.03(-0.15%) |
Jan 25, 2024 | 18.97 | 19.03 | 18.76 | 18.99 | 2,627,683 | +0.18(+0.98%) |
Jan 24, 2024 | 18.88 | 19.03 | 18.77 | 18.81 | 2,943,253 | +0.07(+0.36%) |
Jan 23, 2024 | 18.62 | 18.76 | 18.44 | 18.74 | 3,460,472 | +0.14(+0.73%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.49 | 18.61 | 3,216,761 | -0.06(-0.31%) |
Jan 19, 2024 | 18.61 | 18.66 | 18.27 | 18.66 | 2,993,300 | +0.11(+0.57%) |
Jan 18, 2024 | 18.51 | 18.62 | 18.26 | 18.56 | 2,911,173 | +0.12(+0.63%) |
Jan 17, 2024 | 18.39 | 18.63 | 18.33 | 18.44 | 2,857,425 | -0.26(-1.40%) |
Jan 16, 2024 | 18.82 | 18.90 | 18.59 | 18.70 | 2,485,756 | -0.29(-1.53%) |
Jan 12, 2024 | 19.05 | 19.36 | 18.93 | 18.99 | 3,177,258 | +0.08(+0.41%) |
Jan 11, 2024 | 18.74 | 18.92 | 18.43 | 18.92 | 3,380,274 | +0.05(+0.26%) |
Jan 10, 2024 | 18.94 | 19.02 | 18.80 | 18.87 | 2,695,320 | -0.01(-0.05%) |
Jan 09, 2024 | 18.76 | 18.96 | 18.72 | 18.88 | 2,780,130 | -0.08(-0.41%) |
Jan 08, 2024 | 18.46 | 18.95 | 18.36 | 18.95 | 3,290,478 | +0.48(+2.62%) |
Jan 05, 2024 | 18.02 | 18.60 | 17.97 | 18.47 | 7,672,413 | +0.40(+2.19%) |
Jan 04, 2024 | 18.25 | 18.28 | 18.07 | 18.07 | 4,053,517 | -0.22(-1.22%) |
Jan 03, 2024 | 18.38 | 18.44 | 17.97 | 18.30 | 3,994,720 | -0.33(-1.77%) |
Jan 02, 2024 | 18.56 | 18.75 | 18.45 | 18.63 | 5,848,775 | -0.11(-0.57%) |
Dec 29, 2023 | 19.05 | 19.15 | 18.72 | 18.73 | 5,210,368 | -0.49(-2.57%) |
Dec 28, 2023 | 19.19 | 19.24 | 19.06 | 19.23 | 4,799,619 | +0.00(+0.00%) |
Dec 27, 2023 | 19.24 | 19.29 | 19.11 | 19.23 | 6,287,963 | +0.03(+0.15%) |
Dec 26, 2023 | 19.01 | 19.29 | 19.01 | 19.20 | 4,353,403 | +0.22(+1.18%) |
Dec 22, 2023 | 19.05 | 19.17 | 18.89 | 18.97 | 3,649,304 | -0.04(-0.20%) |
Dec 21, 2023 | 18.86 | 19.01 | 18.80 | 19.01 | 4,273,528 | +0.30(+1.60%) |
Dec 20, 2023 | 18.92 | 19.14 | 18.66 | 18.71 | 5,460,921 | -0.20(-1.04%) |
Dec 19, 2023 | 18.71 | 18.94 | 18.70 | 18.91 | 4,014,788 | +0.27(+1.46%) |
Dec 18, 2023 | 18.73 | 18.75 | 18.54 | 18.64 | 3,815,233 | -0.05(-0.25%) |
Dec 15, 2023 | 18.84 | 18.89 | 18.48 | 18.68 | 12,782,888 | -0.17(-0.89%) |
Dec 14, 2023 | 18.37 | 19.10 | 18.31 | 18.85 | 8,731,101 | +0.80(+4.41%) |
Dec 13, 2023 | 17.27 | 18.08 | 17.20 | 18.05 | 7,286,628 | +0.84(+4.90%) |
Dec 12, 2023 | 17.14 | 17.32 | 17.05 | 17.21 | 3,385,430 | +0.07(+0.44%) |
Dec 11, 2023 | 17.13 | 17.26 | 17.02 | 17.14 | 4,392,738 | -0.01(-0.05%) |
Dec 08, 2023 | 16.81 | 17.30 | 16.80 | 17.15 | 4,433,864 | +0.24(+1.44%) |
Dec 07, 2023 | 16.79 | 16.95 | 16.76 | 16.90 | 4,413,609 | +0.11(+0.67%) |
Dec 06, 2023 | 17.30 | 17.35 | 16.77 | 16.79 | 4,661,377 | -0.40(-2.34%) |
Dec 05, 2023 | 17.35 | 17.41 | 17.15 | 17.19 | 3,796,047 | -0.16(-0.92%) |
Dec 04, 2023 | 17.24 | 17.37 | 17.14 | 17.35 | 6,050,493 | +0.03(+0.16%) |
Dec 01, 2023 | 16.92 | 17.33 | 16.83 | 17.32 | 6,463,301 | +0.40(+2.38%) |
Nov 30, 2023 | 17.00 | 17.01 | 16.80 | 16.92 | 8,735,421 | -0.03(-0.17%) |
Nov 29, 2023 | 16.71 | 17.07 | 16.69 | 16.95 | 4,735,440 | +0.38(+2.32%) |
Nov 28, 2023 | 16.29 | 16.62 | 16.13 | 16.57 | 4,048,657 | +0.23(+1.43%) |
Nov 27, 2023 | 16.41 | 16.43 | 16.20 | 16.33 | 3,696,963 | -0.10(-0.63%) |
Nov 24, 2023 | 16.55 | 16.64 | 16.39 | 16.43 | 1,765,448 | -0.15(-0.90%) |
Nov 22, 2023 | 16.72 | 16.76 | 16.49 | 16.58 | 3,606,486 | -0.02(-0.11%) |
Nov 21, 2023 | 16.60 | 16.71 | 16.56 | 16.60 | 5,430,636 | -0.04(-0.23%) |
Nov 20, 2023 | 16.68 | 16.74 | 16.54 | 16.64 | 3,670,560 | -0.04(-0.22%) |
Nov 17, 2023 | 16.73 | 16.85 | 16.55 | 16.68 | 3,372,001 | +0.06(+0.34%) |
Nov 16, 2023 | 16.70 | 16.82 | 16.50 | 16.62 | 3,042,225 | -0.07(-0.45%) |
Nov 15, 2023 | 16.57 | 16.72 | 16.46 | 16.70 | 3,805,656 | +0.12(+0.73%) |
Nov 14, 2023 | 16.62 | 16.80 | 16.52 | 16.57 | 6,131,539 | +0.54(+3.39%) |
Nov 13, 2023 | 15.82 | 16.05 | 15.70 | 16.03 | 3,565,486 | +0.10(+0.65%) |
Nov 10, 2023 | 15.94 | 15.99 | 15.82 | 15.93 | 4,500,520 | +0.14(+0.89%) |
Nov 09, 2023 | 16.33 | 16.45 | 15.75 | 15.79 | 4,254,496 | -0.50(-3.05%) |
Nov 08, 2023 | 16.20 | 16.35 | 16.03 | 16.28 | 4,356,475 | +0.04(+0.23%) |
Nov 07, 2023 | 15.98 | 16.25 | 15.82 | 16.25 | 4,782,976 | +0.27(+1.70%) |
Nov 06, 2023 | 16.09 | 16.11 | 15.84 | 15.98 | 4,882,737 | -0.11(-0.70%) |
Nov 03, 2023 | 16.25 | 16.46 | 16.06 | 16.09 | 7,251,369 | +0.26(+1.66%) |
Nov 02, 2023 | 15.54 | 16.00 | 15.51 | 15.83 | 7,311,281 | +0.61(+4.00%) |