Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.15 | 16.36 | 16.00 | 16.11 | 3,616,088 | -0.19(-1.17%) |
Jun 06, 2024 | 15.90 | 16.34 | 15.89 | 16.30 | 3,672,098 | +0.30(+1.88%) |
Jun 05, 2024 | 16.36 | 16.43 | 15.86 | 16.00 | 3,811,927 | -0.31(-1.90%) |
Jun 04, 2024 | 16.40 | 16.50 | 16.16 | 16.31 | 3,978,684 | -0.07(-0.43%) |
Jun 03, 2024 | 16.56 | 16.58 | 16.22 | 16.38 | 5,084,548 | +0.31(+1.93%) |
May 31, 2024 | 15.92 | 16.35 | 15.91 | 16.07 | 9,498,532 | -0.01(-0.06%) |
May 30, 2024 | 15.92 | 16.25 | 15.80 | 16.08 | 7,393,479 | +0.13(+0.82%) |
May 29, 2024 | 15.85 | 16.06 | 15.81 | 15.95 | 4,044,855 | -0.01(-0.06%) |
May 28, 2024 | 15.98 | 16.32 | 15.83 | 15.96 | 6,047,239 | +0.02(+0.13%) |
May 24, 2024 | 16.00 | 16.11 | 15.73 | 15.94 | 6,818,527 | +0.03(+0.19%) |
May 23, 2024 | 16.16 | 16.60 | 15.86 | 15.91 | 8,105,273 | -0.61(-3.69%) |
May 22, 2024 | 16.28 | 17.89 | 16.21 | 16.52 | 12,681,592 | +0.07(+0.43%) |
May 21, 2024 | 16.36 | 16.84 | 16.26 | 16.45 | 6,120,933 | -0.23(-1.38%) |
May 20, 2024 | 17.00 | 17.17 | 16.59 | 16.68 | 4,126,800 | -0.64(-3.70%) |
May 17, 2024 | 17.32 | 17.70 | 16.81 | 17.32 | 5,022,054 | +0.16(+0.93%) |
May 16, 2024 | 16.74 | 17.20 | 16.59 | 17.16 | 3,969,637 | +0.56(+3.37%) |
May 15, 2024 | 16.64 | 16.70 | 16.43 | 16.60 | 2,139,699 | +0.20(+1.22%) |
May 14, 2024 | 16.51 | 16.70 | 16.32 | 16.40 | 2,792,458 | -0.41(-2.44%) |
May 13, 2024 | 16.07 | 16.90 | 16.05 | 16.81 | 4,796,891 | +0.91(+5.72%) |
May 10, 2024 | 15.90 | 16.08 | 15.79 | 15.90 | 2,495,322 | +0.06(+0.38%) |
May 09, 2024 | 16.11 | 16.31 | 15.71 | 15.84 | 2,662,359 | -0.08(-0.50%) |
May 08, 2024 | 15.46 | 15.94 | 15.46 | 15.92 | 3,289,598 | +0.27(+1.73%) |
May 07, 2024 | 15.78 | 15.91 | 15.55 | 15.65 | 5,122,610 | -0.52(-3.22%) |
May 06, 2024 | 16.62 | 16.67 | 16.11 | 16.17 | 2,410,941 | -0.28(-1.70%) |
May 03, 2024 | 16.19 | 16.56 | 16.00 | 16.45 | 3,597,477 | +0.39(+2.43%) |
May 02, 2024 | 15.22 | 16.25 | 15.22 | 16.06 | 8,171,038 | +1.08(+7.21%) |
May 01, 2024 | 15.04 | 15.20 | 14.94 | 14.98 | 3,401,573 | -0.06(-0.40%) |
Apr 30, 2024 | 15.55 | 15.73 | 15.02 | 15.04 | 5,808,122 | -0.85(-5.35%) |
Apr 29, 2024 | 15.85 | 15.99 | 15.54 | 15.89 | 3,647,922 | +0.16(+1.02%) |
Apr 26, 2024 | 16.19 | 16.47 | 15.63 | 15.73 | 3,467,354 | -0.01(-0.06%) |
Apr 25, 2024 | 15.64 | 16.09 | 15.64 | 15.74 | 2,715,780 | -0.07(-0.44%) |
Apr 24, 2024 | 15.91 | 16.21 | 15.71 | 15.81 | 4,171,200 | +0.02(+0.13%) |
Apr 23, 2024 | 15.66 | 15.94 | 15.65 | 15.79 | 3,848,955 | +0.19(+1.22%) |
Apr 22, 2024 | 15.23 | 15.65 | 15.21 | 15.60 | 3,242,590 | +0.44(+2.90%) |
Apr 19, 2024 | 14.92 | 15.29 | 14.81 | 15.16 | 3,294,353 | +0.01(+0.07%) |
Apr 18, 2024 | 15.42 | 15.59 | 14.94 | 15.15 | 6,648,636 | -0.18(-1.17%) |
Apr 17, 2024 | 15.59 | 15.62 | 15.19 | 15.33 | 3,452,200 | -0.39(-2.48%) |
Apr 16, 2024 | 16.00 | 16.01 | 15.57 | 15.72 | 3,487,768 | -0.44(-2.72%) |
Apr 15, 2024 | 16.50 | 16.68 | 16.05 | 16.16 | 2,546,421 | -0.09(-0.55%) |
Apr 12, 2024 | 16.87 | 16.88 | 16.16 | 16.25 | 2,922,125 | -0.85(-4.97%) |
Apr 11, 2024 | 17.15 | 17.30 | 17.08 | 17.10 | 2,848,820 | +0.06(+0.35%) |
Apr 10, 2024 | 17.07 | 17.16 | 16.82 | 17.04 | 2,171,478 | -0.05(-0.29%) |
Apr 09, 2024 | 16.93 | 17.24 | 16.91 | 17.09 | 2,558,415 | +0.25(+1.48%) |
Apr 08, 2024 | 17.15 | 17.22 | 16.77 | 16.84 | 5,677,151 | -0.22(-1.29%) |
Apr 05, 2024 | 16.97 | 17.27 | 16.97 | 17.06 | 1,850,513 | -0.09(-0.52%) |
Apr 04, 2024 | 17.60 | 17.67 | 17.05 | 17.15 | 2,110,987 | -0.32(-1.83%) |
Apr 03, 2024 | 17.41 | 17.74 | 17.27 | 17.47 | 4,657,125 | -0.04(-0.23%) |
Apr 02, 2024 | 17.50 | 17.63 | 17.12 | 17.51 | 3,959,430 | +0.03(+0.17%) |
Apr 01, 2024 | 16.88 | 17.69 | 16.88 | 17.48 | 4,011,818 | +0.93(+5.62%) |
Mar 28, 2024 | 16.34 | 16.61 | 16.61 | 16.55 | 3,013,792 | +0.09(+0.55%) |
Mar 27, 2024 | 16.00 | 16.50 | 15.73 | 16.46 | 5,245,465 | +0.35(+2.17%) |
Mar 26, 2024 | 16.65 | 16.78 | 15.99 | 16.11 | 5,408,380 | -0.49(-2.95%) |
Mar 25, 2024 | 16.65 | 16.78 | 16.50 | 16.60 | 2,780,149 | -0.02(-0.12%) |
Mar 22, 2024 | 17.20 | 17.24 | 16.46 | 16.62 | 4,999,147 | -1.06(-6.00%) |
Mar 21, 2024 | 17.81 | 18.07 | 17.62 | 17.68 | 3,324,526 | -0.09(-0.51%) |
Mar 20, 2024 | 17.30 | 17.79 | 17.17 | 17.77 | 2,624,482 | +0.65(+3.80%) |
Mar 19, 2024 | 16.99 | 17.39 | 16.91 | 17.12 | 3,340,040 | -0.04(-0.23%) |
Mar 18, 2024 | 17.41 | 17.52 | 17.05 | 17.16 | 3,147,066 | -0.06(-0.35%) |
Mar 15, 2024 | 17.34 | 17.63 | 17.13 | 17.22 | 3,961,507 | -0.05(-0.29%) |
Mar 14, 2024 | 17.20 | 17.54 | 17.16 | 17.27 | 3,968,882 | +0.18(+1.05%) |
Mar 13, 2024 | 17.26 | 17.62 | 17.08 | 17.09 | 5,978,501 | -0.08(-0.45%) |
Mar 12, 2024 | 16.68 | 17.50 | 16.62 | 17.17 | 7,980,935 | +0.72(+4.39%) |
Mar 11, 2024 | 17.01 | 17.19 | 16.42 | 16.45 | 5,197,966 | -0.41(-2.43%) |
Mar 08, 2024 | 16.96 | 17.24 | 16.66 | 16.86 | 3,197,632 | -0.20(-1.14%) |
Mar 07, 2024 | 17.16 | 17.29 | 16.86 | 17.05 | 3,960,626 | -0.26(-1.52%) |
Mar 06, 2024 | 18.04 | 18.29 | 17.21 | 17.31 | 4,325,208 | -0.02(-0.11%) |
Mar 05, 2024 | 17.46 | 17.56 | 16.99 | 17.33 | 7,522,263 | -0.17(-0.95%) |
Mar 04, 2024 | 18.92 | 18.92 | 17.47 | 17.50 | 9,559,530 | -1.39(-7.33%) |
Mar 01, 2024 | 19.01 | 19.17 | 18.48 | 18.88 | 5,112,138 | +0.11(+0.57%) |
Feb 29, 2024 | 19.24 | 19.51 | 18.38 | 18.78 | 7,226,505 | -0.27(-1.43%) |
Feb 28, 2024 | 18.56 | 19.69 | 18.35 | 19.05 | 15,515,007 | +2.14(+12.63%) |
Feb 27, 2024 | 16.95 | 17.12 | 16.60 | 16.91 | 3,163,126 | +0.17(+0.99%) |
Feb 26, 2024 | 16.47 | 16.96 | 16.44 | 16.75 | 3,264,090 | +0.18(+1.06%) |
Feb 23, 2024 | 16.47 | 16.66 | 16.18 | 16.57 | 1,751,767 | +0.20(+1.25%) |
Feb 22, 2024 | 16.30 | 16.41 | 16.02 | 16.37 | 1,987,964 | +0.25(+1.57%) |
Feb 21, 2024 | 16.37 | 16.51 | 15.94 | 16.11 | 2,575,791 | -0.05(-0.30%) |
Feb 20, 2024 | 16.47 | 16.51 | 15.74 | 16.16 | 3,143,577 | -0.30(-1.84%) |
Feb 16, 2024 | 16.92 | 17.15 | 16.42 | 16.47 | 2,492,023 | -0.31(-1.86%) |
Feb 15, 2024 | 16.58 | 17.01 | 16.54 | 16.78 | 1,857,940 | +0.30(+1.84%) |
Feb 14, 2024 | 16.29 | 16.48 | 16.15 | 16.48 | 1,473,773 | +0.41(+2.55%) |
Feb 13, 2024 | 16.23 | 16.50 | 15.98 | 16.07 | 1,303,290 | -0.59(-3.51%) |
Feb 12, 2024 | 16.46 | 16.92 | 16.46 | 16.65 | 1,623,772 | +0.27(+1.67%) |
Feb 09, 2024 | 16.06 | 16.43 | 15.90 | 16.38 | 1,253,796 | +0.31(+1.94%) |
Feb 08, 2024 | 16.29 | 16.57 | 15.96 | 16.07 | 2,380,374 | -0.41(-2.49%) |
Feb 07, 2024 | 16.13 | 16.60 | 15.97 | 16.48 | 2,440,422 | -0.21(-1.29%) |
Feb 06, 2024 | 16.10 | 16.73 | 15.90 | 16.69 | 3,683,774 | +1.06(+6.80%) |
Feb 05, 2024 | 15.55 | 15.80 | 15.35 | 15.63 | 2,035,665 | +0.02(+0.12%) |
Feb 02, 2024 | 15.80 | 15.89 | 15.35 | 15.61 | 2,052,286 | -0.40(-2.50%) |
Feb 01, 2024 | 15.70 | 16.06 | 15.70 | 16.01 | 2,817,112 | +0.51(+3.27%) |
Jan 31, 2024 | 15.19 | 16.01 | 15.18 | 15.50 | 2,552,171 | +0.06(+0.38%) |
Jan 30, 2024 | 15.29 | 15.57 | 15.24 | 15.44 | 2,319,023 | -0.11(-0.69%) |
Jan 29, 2024 | 15.69 | 15.73 | 15.23 | 15.55 | 2,294,069 | -0.12(-0.75%) |
Jan 26, 2024 | 15.32 | 15.67 | 15.24 | 15.67 | 2,253,243 | +0.11(+0.69%) |
Jan 25, 2024 | 16.06 | 16.33 | 15.54 | 15.56 | 3,408,736 | -0.46(-2.86%) |
Jan 24, 2024 | 15.33 | 16.09 | 15.29 | 16.02 | 5,489,147 | +1.20(+8.10%) |
Jan 23, 2024 | 15.11 | 15.35 | 14.70 | 14.82 | 3,702,052 | +0.23(+1.61%) |
Jan 22, 2024 | 14.17 | 14.62 | 14.10 | 14.58 | 3,301,389 | -0.08(-0.53%) |
Jan 19, 2024 | 14.59 | 14.87 | 14.38 | 14.66 | 3,218,154 | -0.08(-0.53%) |
Jan 18, 2024 | 15.41 | 15.51 | 14.68 | 14.74 | 3,033,923 | -0.63(-4.12%) |
Jan 17, 2024 | 15.22 | 15.64 | 14.91 | 15.37 | 3,747,941 | -0.35(-2.23%) |
Jan 16, 2024 | 15.62 | 16.07 | 15.41 | 15.72 | 3,024,995 | -0.54(-3.30%) |
Jan 12, 2024 | 16.53 | 16.58 | 16.25 | 16.26 | 1,322,971 | -0.21(-1.30%) |
Jan 11, 2024 | 16.50 | 16.74 | 16.38 | 16.48 | 2,656,108 | +0.04(+0.24%) |
Jan 10, 2024 | 16.08 | 16.54 | 16.07 | 16.44 | 3,802,906 | +0.33(+2.06%) |
Jan 09, 2024 | 15.65 | 16.14 | 15.62 | 16.10 | 3,768,710 | +0.20(+1.29%) |
Jan 08, 2024 | 15.88 | 16.02 | 15.62 | 15.90 | 4,232,195 | -0.28(-1.75%) |
Jan 05, 2024 | 16.64 | 16.67 | 16.15 | 16.18 | 2,008,837 | -0.66(-3.94%) |
Jan 04, 2024 | 16.97 | 17.05 | 16.78 | 16.85 | 2,231,426 | -0.20(-1.20%) |
Jan 03, 2024 | 16.98 | 17.10 | 16.68 | 17.05 | 2,158,433 | +0.11(+0.63%) |
Jan 02, 2024 | 16.93 | 17.15 | 16.74 | 16.94 | 1,944,118 | -0.38(-2.20%) |
Dec 29, 2023 | 17.18 | 17.59 | 17.05 | 17.32 | 3,243,659 | +0.21(+1.25%) |
Dec 28, 2023 | 16.80 | 17.75 | 16.80 | 17.11 | 5,524,465 | +0.66(+4.03%) |
Dec 27, 2023 | 16.35 | 16.68 | 16.25 | 16.45 | 2,941,432 | +0.21(+1.32%) |
Dec 26, 2023 | 16.54 | 16.60 | 16.15 | 16.23 | 1,583,209 | -0.26(-1.60%) |
Dec 22, 2023 | 16.48 | 16.59 | 16.34 | 16.50 | 1,858,733 | -0.20(-1.23%) |
Dec 21, 2023 | 16.00 | 16.70 | 15.94 | 16.70 | 2,767,518 | +0.92(+5.81%) |
Dec 20, 2023 | 16.05 | 16.16 | 15.78 | 15.78 | 2,197,648 | -0.44(-2.71%) |
Dec 19, 2023 | 16.23 | 16.40 | 16.08 | 16.22 | 1,774,541 | -0.16(-0.95%) |
Dec 18, 2023 | 16.39 | 16.46 | 16.09 | 16.38 | 1,955,708 | +0.04(+0.24%) |
Dec 15, 2023 | 16.49 | 16.53 | 16.10 | 16.34 | 4,901,851 | +0.21(+1.33%) |
Dec 14, 2023 | 15.70 | 16.16 | 15.67 | 16.12 | 4,028,674 | +0.55(+3.51%) |
Dec 13, 2023 | 15.29 | 15.60 | 15.22 | 15.58 | 4,254,217 | +0.28(+1.85%) |
Dec 12, 2023 | 15.07 | 15.34 | 14.93 | 15.30 | 2,893,382 | +0.27(+1.82%) |
Dec 11, 2023 | 14.85 | 15.18 | 14.63 | 15.02 | 3,151,309 | +0.13(+0.85%) |
Dec 08, 2023 | 14.94 | 15.12 | 14.86 | 14.90 | 3,675,847 | -0.17(-1.10%) |
Dec 07, 2023 | 14.86 | 15.15 | 14.79 | 15.06 | 3,632,060 | +0.18(+1.18%) |
Dec 06, 2023 | 14.97 | 15.12 | 14.86 | 14.89 | 4,114,476 | +0.05(+0.33%) |
Dec 05, 2023 | 14.65 | 14.88 | 14.39 | 14.84 | 4,339,319 | -0.08(-0.52%) |
Dec 04, 2023 | 15.05 | 15.32 | 14.71 | 14.91 | 2,834,329 | -0.36(-2.36%) |