Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.85 | 21.27 | 20.48 | 21.25 | 15,562,752 | +0.26(+1.24%) |
May 30, 2024 | 20.37 | 21.00 | 20.22 | 20.99 | 3,846,991 | +0.56(+2.74%) |
May 29, 2024 | 20.91 | 20.95 | 20.40 | 20.43 | 2,718,747 | -0.77(-3.63%) |
May 28, 2024 | 21.59 | 21.88 | 21.05 | 21.20 | 4,441,065 | -0.01(-0.05%) |
May 24, 2024 | 21.65 | 21.65 | 20.90 | 21.21 | 3,031,588 | -0.23(-1.07%) |
May 23, 2024 | 22.25 | 22.25 | 21.26 | 21.44 | 3,614,074 | -0.92(-4.11%) |
May 22, 2024 | 22.12 | 22.74 | 21.97 | 22.36 | 3,921,321 | +0.38(+1.73%) |
May 21, 2024 | 21.72 | 22.68 | 21.52 | 21.98 | 5,493,712 | -0.65(-2.87%) |
May 20, 2024 | 22.01 | 22.64 | 21.91 | 22.63 | 4,695,529 | +0.46(+2.07%) |
May 17, 2024 | 22.07 | 22.48 | 21.88 | 22.17 | 3,502,973 | +0.05(+0.23%) |
May 16, 2024 | 21.65 | 22.16 | 21.39 | 22.12 | 5,342,743 | +0.48(+2.22%) |
May 15, 2024 | 21.44 | 21.68 | 20.96 | 21.64 | 8,012,108 | +0.32(+1.50%) |
May 14, 2024 | 20.97 | 21.38 | 20.77 | 21.32 | 5,696,444 | +0.45(+2.16%) |
May 13, 2024 | 21.02 | 21.28 | 20.75 | 20.87 | 4,746,897 | +0.11(+0.53%) |
May 10, 2024 | 20.34 | 20.89 | 20.23 | 20.76 | 3,392,399 | +0.39(+1.91%) |
May 09, 2024 | 20.36 | 20.63 | 19.83 | 20.37 | 5,614,510 | +0.32(+1.60%) |
May 08, 2024 | 19.93 | 20.14 | 19.84 | 20.05 | 3,043,051 | -0.11(-0.55%) |
May 07, 2024 | 20.05 | 20.22 | 19.75 | 20.16 | 3,218,873 | -0.10(-0.49%) |
May 06, 2024 | 20.60 | 20.74 | 20.01 | 20.26 | 7,664,375 | -0.14(-0.69%) |
May 03, 2024 | 20.46 | 20.57 | 20.02 | 20.40 | 4,281,708 | +0.12(+0.59%) |
May 02, 2024 | 20.03 | 20.60 | 19.89 | 20.28 | 5,298,365 | +0.76(+3.89%) |
May 01, 2024 | 19.60 | 20.01 | 19.52 | 19.52 | 2,288,540 | -0.27(-1.36%) |
Apr 30, 2024 | 19.99 | 20.23 | 19.52 | 19.79 | 5,288,171 | -0.41(-2.03%) |
Apr 29, 2024 | 20.00 | 20.29 | 19.43 | 20.20 | 5,112,016 | +0.11(+0.55%) |
Apr 26, 2024 | 19.99 | 20.28 | 19.89 | 20.09 | 4,891,018 | +0.49(+2.50%) |
Apr 25, 2024 | 18.81 | 19.70 | 18.69 | 19.60 | 2,063,102 | +0.47(+2.46%) |
Apr 24, 2024 | 19.21 | 19.34 | 18.86 | 19.13 | 3,858,933 | +0.36(+1.92%) |
Apr 23, 2024 | 18.35 | 18.89 | 18.33 | 18.77 | 5,960,809 | +0.49(+2.68%) |
Apr 22, 2024 | 18.10 | 18.39 | 18.01 | 18.28 | 3,083,407 | +0.44(+2.47%) |
Apr 19, 2024 | 17.83 | 17.98 | 17.68 | 17.84 | 1,903,201 | +0.00(+0.00%) |
Apr 18, 2024 | 18.24 | 18.30 | 17.75 | 17.84 | 2,166,271 | -0.27(-1.49%) |
Apr 17, 2024 | 18.18 | 18.44 | 18.05 | 18.11 | 1,999,047 | +0.05(+0.28%) |
Apr 16, 2024 | 18.27 | 18.27 | 17.80 | 18.06 | 2,652,730 | -0.29(-1.58%) |
Apr 15, 2024 | 18.79 | 19.15 | 18.30 | 18.35 | 3,112,631 | -0.39(-2.08%) |
Apr 12, 2024 | 19.15 | 19.25 | 18.68 | 18.74 | 2,993,953 | -0.50(-2.60%) |
Apr 11, 2024 | 19.06 | 19.33 | 18.85 | 19.24 | 11,218,703 | -0.35(-1.79%) |
Apr 10, 2024 | 19.48 | 19.79 | 19.19 | 19.59 | 3,046,007 | -0.01(-0.05%) |
Apr 09, 2024 | 19.63 | 19.92 | 19.42 | 19.60 | 3,940,140 | +0.05(+0.26%) |
Apr 08, 2024 | 19.46 | 20.19 | 19.34 | 19.55 | 4,574,830 | +0.43(+2.25%) |
Apr 05, 2024 | 18.86 | 19.55 | 18.80 | 19.12 | 5,351,751 | +0.07(+0.37%) |
Apr 04, 2024 | 19.11 | 19.34 | 18.93 | 19.05 | 5,212,679 | +0.04(+0.21%) |
Apr 03, 2024 | 18.59 | 19.11 | 18.10 | 19.01 | 4,034,520 | +0.46(+2.48%) |
Apr 02, 2024 | 18.57 | 18.83 | 18.30 | 18.55 | 3,706,612 | +0.13(+0.71%) |
Apr 01, 2024 | 17.71 | 18.48 | 17.66 | 18.42 | 3,791,283 | +0.89(+5.08%) |
Mar 28, 2024 | 18.28 | 17.54 | 17.49 | 17.53 | 3,344,707 | -0.77(-4.21%) |
Mar 27, 2024 | 18.00 | 18.34 | 17.86 | 18.30 | 2,507,931 | +0.15(+0.83%) |
Mar 26, 2024 | 18.45 | 18.46 | 18.10 | 18.15 | 1,732,584 | -0.19(-1.04%) |
Mar 25, 2024 | 18.62 | 18.84 | 18.31 | 18.34 | 3,786,652 | -0.23(-1.24%) |
Mar 22, 2024 | 18.75 | 18.75 | 18.31 | 18.57 | 2,305,224 | -0.21(-1.12%) |
Mar 21, 2024 | 19.25 | 19.27 | 18.75 | 18.78 | 1,370,616 | -0.52(-2.69%) |
Mar 20, 2024 | 19.31 | 19.39 | 18.95 | 19.30 | 2,750,982 | +0.20(+1.05%) |
Mar 19, 2024 | 18.94 | 19.14 | 18.76 | 19.10 | 2,540,958 | -0.02(-0.10%) |
Mar 18, 2024 | 19.39 | 19.39 | 18.91 | 19.12 | 3,061,382 | -0.09(-0.47%) |
Mar 15, 2024 | 19.56 | 19.56 | 18.87 | 19.21 | 6,109,650 | -0.39(-1.99%) |
Mar 14, 2024 | 20.16 | 20.20 | 19.35 | 19.60 | 6,142,291 | -1.09(-5.27%) |
Mar 13, 2024 | 20.17 | 20.88 | 19.47 | 20.69 | 6,835,812 | -0.10(-0.48%) |
Mar 12, 2024 | 19.05 | 21.32 | 18.65 | 20.79 | 15,048,736 | +3.29(+18.80%) |
Mar 11, 2024 | 17.23 | 17.63 | 17.23 | 17.50 | 4,381,711 | +0.53(+3.12%) |
Mar 08, 2024 | 16.89 | 17.23 | 16.79 | 16.97 | 3,495,760 | -0.01(-0.06%) |
Mar 07, 2024 | 16.77 | 17.04 | 16.43 | 16.98 | 3,013,202 | +0.20(+1.19%) |
Mar 06, 2024 | 16.13 | 16.87 | 16.13 | 16.78 | 4,955,679 | +0.93(+5.87%) |
Mar 05, 2024 | 15.82 | 15.95 | 15.54 | 15.85 | 2,614,960 | -0.13(-0.81%) |
Mar 04, 2024 | 16.26 | 16.40 | 15.93 | 15.98 | 3,141,760 | -0.36(-2.20%) |
Mar 01, 2024 | 15.88 | 16.38 | 15.79 | 16.34 | 3,747,135 | +0.69(+4.41%) |
Feb 29, 2024 | 15.44 | 15.73 | 15.37 | 15.65 | 2,866,737 | +0.28(+1.82%) |
Feb 28, 2024 | 15.23 | 15.57 | 15.15 | 15.37 | 2,019,881 | -0.23(-1.47%) |
Feb 27, 2024 | 15.31 | 15.69 | 15.26 | 15.60 | 1,371,922 | +0.39(+2.56%) |
Feb 26, 2024 | 14.88 | 15.37 | 14.80 | 15.21 | 3,094,919 | +0.21(+1.40%) |
Feb 23, 2024 | 15.04 | 15.18 | 14.78 | 15.00 | 2,810,165 | -0.03(-0.20%) |
Feb 22, 2024 | 14.98 | 15.14 | 14.80 | 15.03 | 2,919,894 | +0.22(+1.49%) |
Feb 21, 2024 | 15.11 | 15.28 | 14.80 | 14.81 | 2,933,538 | -0.01(-0.07%) |
Feb 20, 2024 | 14.71 | 14.82 | 14.50 | 14.82 | 3,302,681 | -0.05(-0.34%) |
Feb 16, 2024 | 15.01 | 15.19 | 14.85 | 14.87 | 2,016,229 | -0.01(-0.07%) |
Feb 15, 2024 | 14.68 | 15.04 | 14.68 | 14.88 | 3,410,780 | +0.15(+1.02%) |
Feb 14, 2024 | 14.68 | 14.89 | 14.51 | 14.73 | 1,723,755 | +0.41(+2.86%) |
Feb 13, 2024 | 14.49 | 14.79 | 14.26 | 14.32 | 1,262,446 | -0.59(-3.96%) |
Feb 12, 2024 | 14.58 | 15.07 | 14.44 | 14.91 | 1,529,286 | +0.48(+3.33%) |
Feb 09, 2024 | 14.31 | 14.45 | 13.95 | 14.43 | 2,589,508 | +0.13(+0.91%) |
Feb 08, 2024 | 14.56 | 14.69 | 14.20 | 14.30 | 5,351,499 | -0.45(-3.05%) |
Feb 07, 2024 | 14.43 | 14.90 | 14.23 | 14.75 | 3,381,808 | -0.11(-0.74%) |
Feb 06, 2024 | 14.32 | 15.14 | 14.04 | 14.86 | 5,090,665 | +1.17(+8.55%) |
Feb 05, 2024 | 14.19 | 14.22 | 13.62 | 13.69 | 2,183,792 | -0.31(-2.21%) |
Feb 02, 2024 | 14.28 | 14.51 | 13.93 | 14.00 | 3,383,625 | -0.47(-3.25%) |
Feb 01, 2024 | 14.19 | 14.54 | 14.07 | 14.47 | 2,322,203 | +0.56(+4.03%) |
Jan 31, 2024 | 13.39 | 14.22 | 13.29 | 13.91 | 2,925,870 | +0.33(+2.43%) |
Jan 30, 2024 | 13.65 | 13.81 | 13.47 | 13.58 | 1,724,551 | -0.42(-3.00%) |
Jan 29, 2024 | 13.94 | 14.03 | 13.64 | 14.00 | 1,710,387 | +0.08(+0.57%) |
Jan 26, 2024 | 13.94 | 14.25 | 13.82 | 13.92 | 2,068,637 | -0.21(-1.49%) |
Jan 25, 2024 | 14.05 | 14.59 | 13.91 | 14.13 | 3,175,194 | +0.19(+1.36%) |
Jan 24, 2024 | 14.02 | 14.18 | 13.75 | 13.94 | 4,564,189 | +0.52(+3.87%) |
Jan 23, 2024 | 13.71 | 13.71 | 13.07 | 13.42 | 3,719,518 | +0.41(+3.15%) |
Jan 22, 2024 | 12.81 | 13.24 | 12.57 | 13.01 | 4,502,830 | -0.41(-3.06%) |
Jan 19, 2024 | 13.71 | 13.75 | 13.10 | 13.42 | 5,595,531 | -0.40(-2.89%) |
Jan 18, 2024 | 13.92 | 14.19 | 13.67 | 13.82 | 3,051,900 | -0.04(-0.29%) |
Jan 17, 2024 | 13.67 | 14.03 | 13.58 | 13.86 | 3,069,173 | -0.44(-3.08%) |
Jan 16, 2024 | 14.80 | 14.79 | 14.24 | 14.30 | 3,480,862 | -0.70(-4.67%) |
Jan 12, 2024 | 15.08 | 15.19 | 14.98 | 15.00 | 1,718,418 | -0.09(-0.60%) |
Jan 11, 2024 | 15.22 | 15.33 | 14.87 | 15.09 | 3,094,010 | +0.20(+1.34%) |
Jan 10, 2024 | 14.98 | 15.12 | 14.79 | 14.89 | 1,693,967 | -0.02(-0.13%) |
Jan 09, 2024 | 14.80 | 15.15 | 14.76 | 14.91 | 1,915,131 | -0.16(-1.06%) |
Jan 08, 2024 | 15.00 | 15.13 | 14.91 | 15.07 | 3,957,408 | -0.16(-1.05%) |
Jan 05, 2024 | 15.45 | 15.60 | 15.21 | 15.23 | 1,611,177 | -0.23(-1.49%) |
Jan 04, 2024 | 15.53 | 15.62 | 15.35 | 15.46 | 811,635 | -0.13(-0.83%) |
Jan 03, 2024 | 15.30 | 15.69 | 15.23 | 15.59 | 1,159,406 | -0.05(-0.32%) |
Jan 02, 2024 | 16.02 | 16.18 | 15.52 | 15.64 | 2,068,988 | -0.97(-5.84%) |
Dec 29, 2023 | 16.32 | 16.67 | 16.11 | 16.61 | 1,814,970 | +0.29(+1.78%) |
Dec 28, 2023 | 16.55 | 16.73 | 16.27 | 16.32 | 2,699,077 | +0.05(+0.31%) |
Dec 27, 2023 | 15.91 | 16.27 | 15.79 | 16.27 | 2,453,400 | +0.51(+3.24%) |
Dec 26, 2023 | 15.96 | 16.15 | 15.70 | 15.76 | 1,759,092 | -0.05(-0.32%) |
Dec 22, 2023 | 15.78 | 15.88 | 15.50 | 15.81 | 1,905,364 | -0.06(-0.38%) |
Dec 21, 2023 | 15.65 | 16.11 | 15.59 | 15.87 | 2,026,245 | +0.02(+0.13%) |
Dec 20, 2023 | 15.75 | 16.08 | 15.69 | 15.85 | 2,392,725 | -0.16(-1.00%) |
Dec 19, 2023 | 15.43 | 16.13 | 15.29 | 16.01 | 2,096,124 | +0.79(+5.19%) |
Dec 18, 2023 | 16.11 | 16.11 | 15.20 | 15.22 | 2,232,108 | -0.80(-4.99%) |
Dec 15, 2023 | 15.98 | 16.31 | 15.84 | 16.02 | 3,123,761 | +0.34(+2.17%) |
Dec 14, 2023 | 15.55 | 15.85 | 15.24 | 15.68 | 4,241,517 | -0.06(-0.38%) |
Dec 13, 2023 | 15.38 | 15.78 | 14.97 | 15.74 | 5,593,119 | +0.40(+2.61%) |
Dec 12, 2023 | 15.27 | 15.49 | 15.04 | 15.34 | 2,421,557 | +0.19(+1.25%) |
Dec 11, 2023 | 15.07 | 15.25 | 14.90 | 15.15 | 2,732,101 | -0.05(-0.33%) |
Dec 08, 2023 | 15.10 | 15.20 | 14.96 | 15.20 | 4,458,159 | -0.04(-0.26%) |
Dec 07, 2023 | 15.30 | 15.83 | 15.21 | 15.24 | 2,681,837 | +0.16(+1.06%) |
Dec 06, 2023 | 14.87 | 15.29 | 14.80 | 15.08 | 1,929,441 | +0.45(+3.08%) |
Dec 05, 2023 | 14.01 | 14.79 | 14.00 | 14.63 | 2,948,383 | +0.52(+3.69%) |
Dec 04, 2023 | 15.68 | 15.80 | 13.98 | 14.11 | 6,183,757 | -1.86(-11.65%) |