Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.38 | 22.53 | 21.57 | 22.00 | 3,413,475 | -0.23(-1.03%) |
May 30, 2024 | 21.94 | 22.55 | 21.94 | 22.23 | 2,874,743 | +0.08(+0.36%) |
May 29, 2024 | 22.28 | 22.48 | 22.07 | 22.15 | 3,329,421 | -0.49(-2.16%) |
May 28, 2024 | 22.11 | 22.75 | 21.90 | 22.64 | 6,004,517 | +1.60(+7.60%) |
May 24, 2024 | 21.05 | 21.39 | 20.96 | 21.04 | 4,357,208 | +0.21(+1.01%) |
May 23, 2024 | 21.32 | 21.46 | 20.72 | 20.83 | 5,796,731 | -0.50(-2.34%) |
May 22, 2024 | 21.94 | 22.28 | 21.24 | 21.33 | 7,044,289 | -0.89(-4.01%) |
May 21, 2024 | 22.06 | 22.48 | 21.76 | 22.22 | 4,981,697 | -0.23(-1.02%) |
May 20, 2024 | 21.96 | 22.68 | 21.26 | 22.45 | 8,064,699 | +0.91(+4.22%) |
May 17, 2024 | 21.35 | 21.58 | 20.65 | 21.54 | 12,882,600 | +1.33(+6.57%) |
May 16, 2024 | 20.18 | 20.41 | 19.90 | 20.21 | 4,212,500 | -0.21(-1.01%) |
May 15, 2024 | 20.16 | 20.68 | 19.79 | 20.42 | 6,022,227 | +0.44(+2.21%) |
May 14, 2024 | 19.62 | 20.03 | 19.56 | 19.98 | 3,628,819 | +0.38(+1.95%) |
May 13, 2024 | 19.88 | 20.14 | 19.42 | 19.59 | 3,857,038 | -0.37(-1.87%) |
May 10, 2024 | 20.47 | 20.49 | 19.95 | 19.97 | 5,310,954 | -0.27(-1.36%) |
May 09, 2024 | 18.79 | 20.51 | 18.62 | 20.24 | 11,002,550 | +1.96(+10.74%) |
May 08, 2024 | 18.24 | 18.69 | 18.14 | 18.28 | 4,416,761 | -0.26(-1.43%) |
May 07, 2024 | 18.45 | 18.63 | 18.34 | 18.54 | 2,513,538 | +0.03(+0.16%) |
May 06, 2024 | 18.42 | 18.71 | 18.30 | 18.51 | 3,364,995 | +0.61(+3.40%) |
May 03, 2024 | 18.06 | 18.37 | 17.80 | 17.91 | 3,956,753 | -0.13(-0.71%) |
May 02, 2024 | 17.93 | 18.27 | 17.86 | 18.03 | 4,743,933 | -0.19(-1.02%) |
May 01, 2024 | 18.11 | 18.85 | 18.02 | 18.22 | 4,500,163 | +0.13(+0.70%) |
Apr 30, 2024 | 18.12 | 18.61 | 18.09 | 18.09 | 4,605,741 | -0.78(-4.11%) |
Apr 29, 2024 | 18.79 | 19.03 | 18.40 | 18.87 | 4,187,359 | +0.21(+1.10%) |
Apr 26, 2024 | 18.93 | 19.01 | 18.45 | 18.66 | 2,584,509 | +0.05(+0.26%) |
Apr 25, 2024 | 18.28 | 18.74 | 17.98 | 18.61 | 5,703,363 | +0.34(+1.88%) |
Apr 24, 2024 | 18.10 | 18.39 | 17.98 | 18.27 | 2,150,255 | +0.00(+0.00%) |
Apr 23, 2024 | 17.80 | 18.40 | 17.71 | 18.27 | 3,533,392 | +0.37(+2.08%) |
Apr 22, 2024 | 17.78 | 18.33 | 17.67 | 17.90 | 5,263,728 | -0.81(-4.35%) |
Apr 19, 2024 | 18.72 | 18.99 | 18.56 | 18.71 | 4,291,721 | +0.01(+0.05%) |
Apr 18, 2024 | 18.93 | 18.93 | 18.40 | 18.70 | 4,716,635 | +0.16(+0.85%) |
Apr 17, 2024 | 18.70 | 19.06 | 18.31 | 18.54 | 5,260,254 | +0.10(+0.53%) |
Apr 16, 2024 | 18.19 | 18.59 | 17.85 | 18.45 | 6,859,861 | -0.28(-1.52%) |
Apr 15, 2024 | 19.02 | 19.17 | 18.32 | 18.73 | 8,329,067 | -0.07(-0.37%) |
Apr 12, 2024 | 19.82 | 20.21 | 18.57 | 18.80 | 13,264,074 | -0.43(-2.24%) |
Apr 11, 2024 | 18.94 | 19.29 | 18.50 | 19.23 | 7,732,907 | +0.56(+2.99%) |
Apr 10, 2024 | 17.93 | 19.01 | 17.78 | 18.67 | 10,115,919 | -0.26(-1.40%) |
Apr 09, 2024 | 18.23 | 19.04 | 18.15 | 18.94 | 12,414,298 | +1.21(+6.81%) |
Apr 08, 2024 | 17.69 | 17.94 | 17.22 | 17.73 | 9,140,039 | +0.53(+3.08%) |
Apr 05, 2024 | 16.41 | 17.35 | 16.26 | 17.20 | 8,121,833 | +0.82(+5.03%) |
Apr 04, 2024 | 16.53 | 16.74 | 16.24 | 16.38 | 6,592,823 | -0.20(-1.18%) |
Apr 03, 2024 | 15.62 | 16.65 | 15.56 | 16.57 | 11,242,835 | +1.08(+6.97%) |
Apr 02, 2024 | 15.21 | 15.59 | 15.16 | 15.49 | 7,569,133 | +0.53(+3.54%) |
Apr 01, 2024 | 15.18 | 15.29 | 14.82 | 14.96 | 4,507,950 | +0.17(+1.13%) |
Mar 28, 2024 | 14.41 | 14.76 | 14.41 | 14.80 | 4,313,929 | +0.49(+3.43%) |
Mar 27, 2024 | 13.70 | 14.33 | 13.69 | 14.31 | 3,296,953 | +0.65(+4.74%) |
Mar 26, 2024 | 13.98 | 14.10 | 13.65 | 13.66 | 2,345,332 | -0.15(-1.07%) |
Mar 25, 2024 | 13.78 | 13.99 | 13.74 | 13.81 | 2,259,903 | +0.23(+1.66%) |
Mar 22, 2024 | 13.66 | 13.87 | 13.53 | 13.58 | 2,907,839 | -0.15(-1.07%) |
Mar 21, 2024 | 14.24 | 14.31 | 13.71 | 13.73 | 5,112,094 | -0.24(-1.69%) |
Mar 20, 2024 | 13.42 | 14.13 | 13.26 | 13.96 | 4,560,272 | +0.52(+3.87%) |
Mar 19, 2024 | 13.77 | 13.88 | 13.37 | 13.44 | 3,433,311 | -0.48(-3.45%) |
Mar 18, 2024 | 14.16 | 14.21 | 13.89 | 13.92 | 2,749,638 | -0.30(-2.14%) |
Mar 15, 2024 | 13.84 | 14.25 | 13.81 | 14.23 | 5,355,532 | +0.33(+2.40%) |
Mar 14, 2024 | 13.97 | 14.06 | 13.79 | 13.89 | 3,660,091 | -0.14(-0.98%) |
Mar 13, 2024 | 13.72 | 14.23 | 13.62 | 14.03 | 3,394,279 | +0.32(+2.36%) |
Mar 12, 2024 | 13.60 | 13.76 | 13.43 | 13.71 | 2,967,020 | -0.09(-0.64%) |
Mar 11, 2024 | 13.59 | 14.03 | 13.52 | 13.80 | 4,345,088 | +0.23(+1.66%) |
Mar 08, 2024 | 13.79 | 13.92 | 13.49 | 13.57 | 4,168,716 | -0.18(-1.28%) |
Mar 07, 2024 | 13.39 | 13.77 | 13.22 | 13.75 | 7,180,712 | +0.54(+4.09%) |
Mar 06, 2024 | 13.21 | 13.39 | 13.09 | 13.21 | 3,668,050 | +0.26(+1.97%) |
Mar 05, 2024 | 13.30 | 13.35 | 12.92 | 12.95 | 4,710,093 | -0.18(-1.35%) |
Mar 04, 2024 | 12.88 | 13.21 | 12.76 | 13.13 | 4,785,264 | +0.48(+3.80%) |
Mar 01, 2024 | 12.21 | 12.72 | 11.96 | 12.65 | 4,883,451 | +0.67(+5.57%) |
Feb 29, 2024 | 11.97 | 12.21 | 11.93 | 11.98 | 4,543,107 | +0.19(+1.64%) |
Feb 28, 2024 | 12.06 | 12.06 | 11.77 | 11.79 | 3,270,992 | -0.27(-2.24%) |
Feb 27, 2024 | 12.20 | 12.23 | 11.95 | 12.06 | 5,259,984 | -0.11(-0.87%) |
Feb 26, 2024 | 12.31 | 12.31 | 12.08 | 12.16 | 4,089,956 | -0.24(-1.95%) |
Feb 23, 2024 | 12.25 | 12.43 | 11.98 | 12.40 | 3,223,835 | +0.21(+1.74%) |
Feb 22, 2024 | 12.16 | 12.51 | 12.06 | 12.19 | 3,967,170 | -0.29(-2.32%) |
Feb 21, 2024 | 12.52 | 12.54 | 12.35 | 12.48 | 2,094,899 | -0.02(-0.15%) |
Feb 20, 2024 | 12.67 | 12.78 | 12.43 | 12.50 | 3,146,394 | -0.16(-1.30%) |
Feb 16, 2024 | 12.41 | 12.82 | 12.33 | 12.67 | 4,527,956 | +0.17(+1.39%) |
Feb 15, 2024 | 12.17 | 12.57 | 12.16 | 12.49 | 3,644,886 | +0.52(+4.35%) |
Feb 14, 2024 | 11.88 | 12.01 | 11.75 | 11.97 | 3,324,414 | +0.14(+1.14%) |
Feb 13, 2024 | 12.37 | 12.37 | 11.74 | 11.84 | 5,534,059 | -0.86(-6.77%) |
Feb 12, 2024 | 12.53 | 12.79 | 12.52 | 12.69 | 3,686,686 | +0.14(+1.08%) |
Feb 09, 2024 | 12.73 | 12.73 | 12.39 | 12.56 | 3,487,214 | -0.11(-0.84%) |
Feb 08, 2024 | 12.68 | 12.77 | 12.61 | 12.67 | 2,564,767 | -0.09(-0.68%) |
Feb 07, 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 1,946,190 | -0.13(-0.97%) |
Feb 06, 2024 | 12.72 | 12.91 | 12.61 | 12.88 | 2,699,818 | +0.21(+1.68%) |
Feb 05, 2024 | 12.99 | 12.99 | 12.61 | 12.67 | 3,589,894 | -0.51(-3.88%) |
Feb 02, 2024 | 13.24 | 13.24 | 12.96 | 13.18 | 3,576,636 | -0.41(-2.98%) |
Feb 01, 2024 | 13.26 | 13.59 | 13.23 | 13.58 | 4,303,931 | +0.53(+4.07%) |
Jan 31, 2024 | 13.20 | 13.43 | 12.96 | 13.05 | 4,360,200 | -0.08(-0.59%) |
Jan 30, 2024 | 13.25 | 13.31 | 12.94 | 13.13 | 2,679,333 | -0.14(-1.02%) |
Jan 29, 2024 | 13.45 | 13.52 | 13.22 | 13.26 | 5,237,335 | -0.14(-1.08%) |
Jan 26, 2024 | 13.41 | 13.65 | 13.37 | 13.41 | 1,938,384 | -0.10(-0.71%) |
Jan 25, 2024 | 13.40 | 13.61 | 13.36 | 13.51 | 2,567,786 | +0.26(+1.97%) |
Jan 24, 2024 | 13.88 | 13.92 | 13.22 | 13.24 | 2,929,529 | -0.27(-2.00%) |
Jan 23, 2024 | 13.42 | 13.58 | 13.28 | 13.52 | 2,528,238 | +0.23(+1.74%) |
Jan 22, 2024 | 12.95 | 13.42 | 12.88 | 13.28 | 2,896,168 | +0.15(+1.18%) |
Jan 19, 2024 | 13.26 | 13.28 | 12.95 | 13.13 | 3,820,925 | -0.12(-0.88%) |
Jan 18, 2024 | 13.14 | 13.25 | 12.97 | 13.24 | 4,878,909 | +0.02(+0.15%) |
Jan 17, 2024 | 13.82 | 13.84 | 13.12 | 13.23 | 6,522,066 | -0.95(-6.68%) |
Jan 16, 2024 | 14.64 | 14.66 | 14.16 | 14.17 | 2,699,868 | -0.78(-5.23%) |
Jan 12, 2024 | 14.59 | 15.04 | 14.59 | 14.95 | 3,677,746 | +0.71(+5.02%) |
Jan 11, 2024 | 14.49 | 14.57 | 14.00 | 14.24 | 3,377,951 | -0.27(-1.86%) |
Jan 10, 2024 | 14.73 | 14.77 | 14.30 | 14.51 | 2,873,525 | -0.14(-0.99%) |
Jan 09, 2024 | 15.06 | 15.06 | 14.56 | 14.65 | 2,097,929 | -0.24(-1.62%) |
Jan 08, 2024 | 14.84 | 14.93 | 14.60 | 14.90 | 2,203,659 | -0.05(-0.32%) |
Jan 05, 2024 | 14.99 | 15.43 | 14.79 | 14.94 | 2,441,404 | -0.01(-0.06%) |
Jan 04, 2024 | 14.79 | 14.96 | 14.57 | 14.95 | 2,828,427 | +0.26(+1.77%) |
Jan 03, 2024 | 15.05 | 15.05 | 14.62 | 14.69 | 3,707,724 | -0.68(-4.40%) |
Jan 02, 2024 | 15.75 | 15.87 | 15.33 | 15.37 | 2,693,169 | -0.40(-2.51%) |
Dec 29, 2023 | 15.81 | 15.90 | 15.56 | 15.76 | 3,325,017 | -0.20(-1.27%) |
Dec 28, 2023 | 16.15 | 16.48 | 15.97 | 15.97 | 2,655,146 | -0.35(-2.13%) |
Dec 27, 2023 | 16.20 | 16.44 | 16.15 | 16.31 | 2,695,199 | +0.11(+0.66%) |
Dec 26, 2023 | 16.21 | 16.28 | 16.00 | 16.21 | 1,666,393 | +0.08(+0.48%) |
Dec 22, 2023 | 16.20 | 16.60 | 16.10 | 16.13 | 3,377,077 | +0.27(+1.70%) |
Dec 21, 2023 | 15.54 | 15.95 | 15.52 | 15.86 | 3,445,476 | +0.50(+3.27%) |
Dec 20, 2023 | 15.68 | 15.72 | 15.34 | 15.36 | 3,896,852 | -0.23(-1.49%) |
Dec 19, 2023 | 15.09 | 15.65 | 15.06 | 15.59 | 5,180,764 | +0.70(+4.73%) |
Dec 18, 2023 | 15.11 | 15.15 | 14.80 | 14.89 | 2,594,247 | -0.14(-0.96%) |
Dec 15, 2023 | 15.11 | 15.17 | 14.88 | 15.03 | 5,812,692 | -0.17(-1.14%) |
Dec 14, 2023 | 15.37 | 15.68 | 15.10 | 15.20 | 5,164,975 | +0.20(+1.35%) |
Dec 13, 2023 | 13.83 | 15.02 | 13.77 | 15.00 | 4,645,890 | +1.16(+8.37%) |
Dec 12, 2023 | 14.34 | 14.36 | 13.81 | 13.84 | 2,992,860 | -0.44(-3.11%) |
Dec 11, 2023 | 14.11 | 14.34 | 13.89 | 14.29 | 3,253,056 | -0.07(-0.47%) |
Dec 08, 2023 | 14.61 | 14.68 | 14.29 | 14.36 | 2,272,296 | -0.42(-2.87%) |
Dec 07, 2023 | 14.89 | 14.91 | 14.58 | 14.78 | 2,041,351 | -0.03(-0.20%) |
Dec 06, 2023 | 15.07 | 15.20 | 14.81 | 14.81 | 1,606,551 | -0.05(-0.33%) |
Dec 05, 2023 | 15.29 | 15.32 | 14.68 | 14.86 | 3,638,412 | -0.50(-3.27%) |
Dec 04, 2023 | 15.13 | 15.55 | 15.13 | 15.36 | 4,069,593 | -0.26(-1.67%) |