Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.72 | 12.21 | 11.50 | 11.53 | 18,310,714 | -0.36(-3.03%) |
May 30, 2024 | 11.94 | 12.12 | 11.67 | 11.89 | 12,760,356 | -0.04(-0.34%) |
May 29, 2024 | 12.00 | 12.04 | 11.73 | 11.93 | 13,840,670 | +0.44(+3.83%) |
May 28, 2024 | 11.21 | 11.69 | 11.19 | 11.49 | 15,751,302 | +0.24(+2.13%) |
May 24, 2024 | 11.53 | 11.54 | 11.19 | 11.25 | 11,591,139 | -0.34(-2.93%) |
May 23, 2024 | 11.20 | 11.73 | 11.14 | 11.59 | 22,326,730 | +0.16(+1.40%) |
May 22, 2024 | 11.23 | 11.55 | 11.12 | 11.43 | 17,926,770 | +0.24(+2.14%) |
May 21, 2024 | 11.39 | 11.42 | 11.16 | 11.19 | 8,375,106 | -0.19(-1.67%) |
May 20, 2024 | 11.37 | 11.46 | 11.25 | 11.38 | 8,949,377 | +0.02(+0.18%) |
May 17, 2024 | 11.50 | 11.55 | 11.34 | 11.36 | 9,290,588 | -0.15(-1.30%) |
May 16, 2024 | 11.52 | 11.63 | 11.48 | 11.51 | 10,933,404 | -0.01(-0.09%) |
May 15, 2024 | 11.75 | 11.86 | 11.52 | 11.52 | 8,881,158 | -0.47(-3.92%) |
May 14, 2024 | 12.19 | 12.27 | 11.94 | 11.99 | 6,897,266 | -0.20(-1.64%) |
May 13, 2024 | 12.04 | 12.26 | 12.01 | 12.19 | 9,651,560 | +0.13(+1.08%) |
May 10, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 8,620,764 | -0.17(-1.39%) |
May 09, 2024 | 12.28 | 12.41 | 12.21 | 12.23 | 11,558,600 | -0.05(-0.41%) |
May 08, 2024 | 12.41 | 12.43 | 12.26 | 12.28 | 7,556,493 | -0.13(-1.05%) |
May 07, 2024 | 12.39 | 12.51 | 12.38 | 12.41 | 10,276,246 | +0.00(+0.00%) |
May 06, 2024 | 12.59 | 12.61 | 12.41 | 12.41 | 8,551,382 | -0.38(-2.97%) |
May 03, 2024 | 12.77 | 13.03 | 12.72 | 12.79 | 15,081,451 | -0.45(-3.40%) |
May 02, 2024 | 13.40 | 13.77 | 13.18 | 13.24 | 9,588,491 | -0.45(-3.29%) |
May 01, 2024 | 13.75 | 13.86 | 13.08 | 13.69 | 19,380,000 | +0.08(+0.59%) |
Apr 30, 2024 | 13.25 | 13.64 | 13.09 | 13.61 | 11,138,421 | +0.41(+3.11%) |
Apr 29, 2024 | 13.29 | 13.49 | 13.11 | 13.20 | 8,757,598 | -0.23(-1.71%) |
Apr 26, 2024 | 13.49 | 13.61 | 13.36 | 13.43 | 11,805,009 | -0.45(-3.24%) |
Apr 25, 2024 | 14.34 | 14.55 | 13.79 | 13.88 | 22,105,296 | +0.31(+2.28%) |
Apr 24, 2024 | 13.64 | 13.96 | 13.55 | 13.57 | 16,179,882 | -0.14(-1.02%) |
Apr 23, 2024 | 13.97 | 14.04 | 13.63 | 13.71 | 12,945,678 | -0.56(-3.92%) |
Apr 22, 2024 | 14.87 | 14.89 | 14.08 | 14.27 | 16,246,629 | -1.19(-7.70%) |
Apr 19, 2024 | 15.03 | 15.71 | 14.82 | 15.46 | 25,177,756 | +0.49(+3.27%) |
Apr 18, 2024 | 14.73 | 15.27 | 14.56 | 14.97 | 19,067,584 | +0.04(+0.27%) |
Apr 17, 2024 | 15.00 | 15.60 | 14.70 | 14.93 | 22,471,066 | -0.15(-0.99%) |
Apr 16, 2024 | 15.49 | 15.65 | 14.81 | 15.08 | 32,972,942 | -0.53(-3.40%) |
Apr 15, 2024 | 14.35 | 15.68 | 14.18 | 15.61 | 36,547,320 | +0.82(+5.54%) |
Apr 12, 2024 | 14.20 | 15.48 | 14.20 | 14.79 | 50,513,876 | +1.20(+8.83%) |
Apr 11, 2024 | 13.90 | 14.44 | 13.53 | 13.59 | 19,228,320 | -0.27(-1.95%) |
Apr 10, 2024 | 13.94 | 14.39 | 13.79 | 13.86 | 36,170,332 | +0.26(+1.91%) |
Apr 09, 2024 | 13.64 | 14.21 | 13.53 | 13.60 | 22,462,212 | -0.10(-0.73%) |
Apr 08, 2024 | 14.00 | 14.12 | 13.59 | 13.70 | 17,328,930 | -0.56(-3.93%) |
Apr 05, 2024 | 14.18 | 14.43 | 13.78 | 14.26 | 32,734,166 | +0.27(+1.89%) |
Apr 04, 2024 | 13.16 | 14.41 | 13.03 | 13.99 | 36,034,312 | +0.63(+4.75%) |
Apr 03, 2024 | 13.66 | 13.73 | 13.22 | 13.36 | 15,098,359 | -0.09(-0.67%) |
Apr 02, 2024 | 13.59 | 13.95 | 13.45 | 13.45 | 21,617,228 | +0.31(+2.36%) |
Apr 01, 2024 | 12.99 | 13.33 | 12.93 | 13.14 | 11,457,522 | +0.17(+1.31%) |
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 10,817,385 | +0.20(+1.57%) |
Mar 27, 2024 | 12.84 | 12.94 | 12.76 | 12.77 | 9,814,320 | -0.24(-1.84%) |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 10,514,146 | -0.07(-0.54%) |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 6,581,669 | -0.05(-0.38%) |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 9,454,792 | +0.06(+0.46%) |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 12,621,112 | -0.12(-0.91%) |
Mar 20, 2024 | 13.50 | 13.55 | 13.12 | 13.19 | 17,462,776 | -0.28(-2.08%) |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 11,771,240 | -0.39(-2.81%) |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 12,177,269 | -0.33(-2.33%) |
Mar 15, 2024 | 14.12 | 14.71 | 13.97 | 14.19 | 22,953,614 | +0.28(+2.01%) |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 29,388,504 | +0.35(+2.58%) |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 7,518,926 | -0.07(-0.51%) |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 14,849,043 | -0.70(-4.88%) |
Mar 11, 2024 | 14.61 | 14.86 | 14.20 | 14.33 | 11,410,766 | -0.15(-1.04%) |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 21,105,108 | +0.37(+2.62%) |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 10,355,981 | -0.07(-0.49%) |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14,474,821 | +0.05(+0.35%) |
Mar 05, 2024 | 13.70 | 14.54 | 13.68 | 14.13 | 21,755,724 | +0.56(+4.13%) |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 5,637,055 | -0.03(-0.22%) |
Mar 01, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 10,619,749 | +0.04(+0.29%) |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 11,219,536 | -0.19(-1.38%) |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 7,448,855 | +0.22(+1.63%) |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 7,275,743 | -0.26(-1.89%) |
Feb 26, 2024 | 13.81 | 13.86 | 13.71 | 13.79 | 6,866,405 | -0.14(-1.01%) |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 10,458,673 | -0.53(-3.67%) |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 12,269,414 | -0.28(-1.90%) |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14,966,521 | -0.13(-0.87%) |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 19,000,882 | +0.47(+3.26%) |
Feb 16, 2024 | 14.51 | 14.62 | 14.12 | 14.40 | 12,649,480 | -0.02(-0.14%) |
Feb 15, 2024 | 14.40 | 14.71 | 14.30 | 14.42 | 12,590,783 | -0.15(-1.03%) |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 22,267,732 | -0.76(-4.96%) |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 30,695,310 | +1.01(+7.05%) |
Feb 12, 2024 | 13.93 | 14.46 | 13.89 | 14.32 | 12,337,716 | +0.30(+2.14%) |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 7,921,365 | +0.10(+0.72%) |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 7,208,240 | -0.08(-0.57%) |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 9,099,408 | -0.05(-0.36%) |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 8,350,182 | -0.35(-2.43%) |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 11,170,493 | -0.59(-3.94%) |
Feb 02, 2024 | 14.94 | 15.11 | 14.71 | 14.99 | 9,945,055 | -0.02(-0.13%) |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 11,515,502 | -0.12(-0.79%) |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 11,873,634 | +0.00(+0.00%) |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 10,216,450 | +0.04(+0.26%) |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 6,212,680 | -0.04(-0.26%) |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 7,439,128 | -0.70(-4.32%) |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 4,351,669 | -0.39(-2.35%) |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 9,005,491 | -0.45(-2.64%) |
Dec 21, 2023 | 17.18 | 17.57 | 16.88 | 17.06 | 11,596,118 | -0.36(-2.07%) |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 18,285,864 | +1.00(+6.09%) |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 5,425,870 | +0.24(+1.48%) |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 5,991,524 | +0.04(+0.25%) |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 10,967,379 | +0.52(+3.33%) |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 16,132,826 | -0.09(-0.57%) |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 12,139,176 | -0.19(-1.19%) |
Dec 12, 2023 | 16.14 | 16.24 | 15.79 | 15.90 | 9,532,284 | -0.47(-2.87%) |
Dec 11, 2023 | 16.69 | 16.74 | 16.34 | 16.37 | 7,497,100 | -0.38(-2.27%) |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 7,037,604 | -0.50(-2.90%) |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 4,704,592 | +0.01(+0.06%) |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 6,353,531 | +0.08(+0.47%) |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 5,930,075 | -0.12(-0.69%) |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 7,514,226 | +0.05(+0.29%) |
Dec 01, 2023 | 17.20 | 17.29 | 17.00 | 17.23 | 9,024,102 | -0.06(-0.35%) |
Nov 30, 2023 | 17.46 | 17.69 | 17.25 | 17.29 | 7,028,611 | -0.27(-1.54%) |
Nov 29, 2023 | 17.14 | 17.64 | 17.12 | 17.56 | 7,819,370 | +0.25(+1.44%) |
Nov 28, 2023 | 17.45 | 17.62 | 17.20 | 17.31 | 6,861,598 | -0.23(-1.31%) |
Nov 27, 2023 | 17.58 | 17.59 | 17.43 | 17.54 | 5,566,661 | +0.12(+0.69%) |
Nov 24, 2023 | 18.01 | 18.14 | 17.34 | 17.42 | 4,663,926 | -0.78(-4.29%) |
Nov 22, 2023 | 17.83 | 18.38 | 17.77 | 18.20 | 6,974,979 | +0.14(+0.78%) |
Nov 21, 2023 | 18.49 | 18.51 | 17.99 | 18.06 | 8,728,839 | -0.36(-1.95%) |
Nov 20, 2023 | 18.45 | 18.49 | 18.23 | 18.42 | 5,822,669 | -0.14(-0.75%) |
Nov 17, 2023 | 18.76 | 18.93 | 18.50 | 18.56 | 6,695,642 | -0.29(-1.54%) |
Nov 16, 2023 | 19.12 | 19.24 | 18.82 | 18.85 | 9,303,900 | -0.30(-1.57%) |
Nov 15, 2023 | 19.25 | 19.39 | 19.07 | 19.15 | 8,999,515 | -0.41(-2.10%) |
Nov 14, 2023 | 19.01 | 19.61 | 18.96 | 19.56 | 9,539,794 | -0.15(-0.76%) |
Nov 13, 2023 | 20.07 | 20.18 | 19.51 | 19.71 | 6,618,136 | -0.22(-1.10%) |
Nov 10, 2023 | 20.40 | 20.44 | 19.75 | 19.93 | 10,639,816 | -0.84(-4.04%) |
Nov 09, 2023 | 19.78 | 20.97 | 19.73 | 20.77 | 11,054,416 | +0.77(+3.85%) |
Nov 08, 2023 | 20.14 | 20.62 | 19.91 | 20.00 | 8,294,969 | -0.38(-1.86%) |
Nov 07, 2023 | 20.44 | 20.65 | 20.24 | 20.38 | 5,367,480 | -0.10(-0.49%) |
Nov 06, 2023 | 20.92 | 21.09 | 20.45 | 20.48 | 9,083,868 | -0.70(-3.31%) |
Nov 03, 2023 | 21.33 | 21.47 | 21.04 | 21.18 | 10,674,048 | -0.51(-2.35%) |
Nov 02, 2023 | 21.95 | 22.32 | 21.67 | 21.69 | 10,075,045 | -0.77(-3.43%) |