Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.49 | 21.98 | 21.43 | 21.80 | 1,669,097 | +0.28(+1.30%) |
May 16, 2024 | 21.56 | 21.66 | 21.17 | 21.52 | 1,826,748 | -0.13(-0.60%) |
May 15, 2024 | 21.49 | 21.72 | 21.25 | 21.65 | 2,641,255 | +0.30(+1.41%) |
May 14, 2024 | 21.19 | 21.56 | 21.14 | 21.35 | 2,142,313 | +0.41(+1.96%) |
May 13, 2024 | 20.57 | 21.08 | 20.47 | 20.94 | 1,929,868 | +0.52(+2.55%) |
May 10, 2024 | 20.41 | 20.75 | 20.30 | 20.42 | 1,333,778 | +0.19(+0.94%) |
May 09, 2024 | 20.09 | 20.40 | 19.84 | 20.23 | 2,051,531 | +0.14(+0.69%) |
May 08, 2024 | 19.95 | 20.23 | 19.81 | 20.09 | 2,143,685 | -0.03(-0.15%) |
May 07, 2024 | 20.41 | 20.68 | 20.09 | 20.12 | 2,472,021 | -0.28(-1.35%) |
May 06, 2024 | 19.48 | 20.51 | 19.32 | 20.40 | 3,223,754 | +1.06(+5.46%) |
May 03, 2024 | 19.73 | 20.02 | 19.14 | 19.34 | 3,262,125 | +0.11(+0.56%) |
May 02, 2024 | 19.17 | 19.62 | 17.86 | 19.23 | 4,643,939 | +0.66(+3.56%) |
May 01, 2024 | 18.36 | 18.86 | 18.34 | 18.57 | 2,431,590 | +0.22(+1.18%) |
Apr 30, 2024 | 18.58 | 18.66 | 18.31 | 18.36 | 2,372,733 | -0.29(-1.53%) |
Apr 29, 2024 | 18.43 | 18.78 | 18.43 | 18.64 | 2,188,781 | +0.35(+1.89%) |
Apr 26, 2024 | 18.18 | 18.43 | 18.08 | 18.30 | 2,078,137 | +0.13(+0.71%) |
Apr 25, 2024 | 18.37 | 18.47 | 17.95 | 18.17 | 1,563,201 | -0.29(-1.55%) |
Apr 24, 2024 | 18.19 | 18.49 | 17.86 | 18.45 | 2,027,016 | +0.19(+1.03%) |
Apr 23, 2024 | 17.71 | 18.29 | 17.58 | 18.27 | 1,722,338 | +0.51(+2.89%) |
Apr 22, 2024 | 17.72 | 17.86 | 17.55 | 17.75 | 1,572,516 | +0.18(+1.01%) |
Apr 19, 2024 | 17.64 | 17.78 | 17.14 | 17.58 | 3,662,201 | -0.04(-0.22%) |
Apr 18, 2024 | 17.66 | 17.99 | 17.57 | 17.62 | 2,159,064 | -0.01(-0.06%) |
Apr 17, 2024 | 17.65 | 17.68 | 17.19 | 17.63 | 2,837,287 | +0.08(+0.45%) |
Apr 16, 2024 | 17.31 | 17.68 | 17.14 | 17.55 | 2,538,095 | +0.08(+0.45%) |
Apr 15, 2024 | 17.36 | 17.68 | 17.34 | 17.47 | 3,090,936 | +0.26(+1.49%) |
Apr 12, 2024 | 17.94 | 17.99 | 17.09 | 17.21 | 3,017,491 | -0.82(-4.54%) |
Apr 11, 2024 | 18.14 | 18.22 | 17.68 | 18.03 | 1,880,128 | +0.12(+0.66%) |
Apr 10, 2024 | 17.76 | 17.97 | 17.75 | 17.91 | 2,601,884 | -0.25(-1.36%) |
Apr 09, 2024 | 17.90 | 18.18 | 17.85 | 18.16 | 1,668,511 | +0.25(+1.38%) |
Apr 08, 2024 | 17.78 | 17.93 | 17.43 | 17.91 | 1,304,223 | +0.30(+1.68%) |
Apr 05, 2024 | 17.56 | 17.77 | 17.28 | 17.62 | 2,039,200 | -0.01(-0.06%) |
Apr 04, 2024 | 17.92 | 17.98 | 17.63 | 17.63 | 1,465,199 | -0.04(-0.22%) |
Apr 03, 2024 | 17.85 | 17.95 | 17.61 | 17.67 | 2,251,615 | -0.22(-1.21%) |
Apr 02, 2024 | 18.01 | 18.08 | 17.79 | 17.88 | 1,586,103 | -0.36(-2.00%) |
Apr 01, 2024 | 18.55 | 18.57 | 18.08 | 18.25 | 1,502,175 | -0.30(-1.60%) |
Mar 28, 2024 | 18.25 | 18.67 | 18.17 | 18.54 | 2,285,479 | +0.35(+1.90%) |
Mar 27, 2024 | 18.00 | 18.25 | 17.95 | 18.20 | 1,669,741 | +0.33(+1.82%) |
Mar 26, 2024 | 17.72 | 17.94 | 17.61 | 17.87 | 1,822,819 | +0.30(+1.68%) |
Mar 25, 2024 | 17.59 | 17.65 | 17.36 | 17.58 | 1,522,921 | +0.04(+0.22%) |
Mar 22, 2024 | 18.10 | 18.36 | 17.43 | 17.54 | 1,887,641 | -0.51(-2.84%) |
Mar 21, 2024 | 18.04 | 18.27 | 17.96 | 18.05 | 1,634,970 | +0.15(+0.83%) |
Mar 20, 2024 | 17.45 | 17.93 | 17.36 | 17.90 | 1,905,476 | +0.21(+1.17%) |
Mar 19, 2024 | 17.56 | 17.83 | 17.37 | 17.70 | 2,411,505 | +0.13(+0.73%) |
Mar 18, 2024 | 18.06 | 18.06 | 17.33 | 17.57 | 3,112,252 | -0.46(-2.57%) |
Mar 15, 2024 | 17.81 | 18.13 | 17.81 | 18.03 | 4,377,352 | -0.08(-0.44%) |
Mar 14, 2024 | 18.01 | 18.38 | 17.78 | 18.11 | 2,295,523 | -0.19(-1.02%) |
Mar 13, 2024 | 18.11 | 18.36 | 17.98 | 18.30 | 2,838,166 | +0.28(+1.53%) |
Mar 12, 2024 | 18.06 | 18.23 | 18.00 | 18.02 | 1,698,766 | -0.07(-0.38%) |
Mar 11, 2024 | 18.10 | 18.48 | 18.02 | 18.09 | 1,836,304 | -0.11(-0.60%) |
Mar 08, 2024 | 18.02 | 18.27 | 17.90 | 18.20 | 1,579,648 | +0.22(+1.21%) |
Mar 07, 2024 | 17.85 | 18.23 | 17.75 | 17.98 | 1,428,894 | +0.26(+1.45%) |
Mar 06, 2024 | 17.70 | 17.79 | 17.49 | 17.72 | 1,678,137 | +0.22(+1.24%) |
Mar 05, 2024 | 17.14 | 17.63 | 17.10 | 17.51 | 1,550,421 | +0.36(+2.07%) |
Mar 04, 2024 | 17.36 | 17.44 | 17.05 | 17.15 | 1,787,139 | -0.17(-0.97%) |
Mar 01, 2024 | 17.26 | 17.36 | 17.01 | 17.32 | 1,571,302 | +0.15(+0.86%) |
Feb 29, 2024 | 17.64 | 17.70 | 17.15 | 17.17 | 2,820,448 | -0.41(-2.36%) |
Feb 28, 2024 | 17.65 | 17.69 | 17.42 | 17.59 | 2,586,095 | -0.21(-1.16%) |
Feb 27, 2024 | 17.51 | 18.02 | 17.37 | 17.79 | 1,959,118 | +0.38(+2.21%) |
Feb 26, 2024 | 18.25 | 18.37 | 17.38 | 17.41 | 2,937,510 | -0.84(-4.59%) |
Feb 23, 2024 | 18.15 | 18.44 | 17.80 | 18.25 | 2,423,907 | +0.23(+1.26%) |
Feb 22, 2024 | 17.98 | 18.14 | 17.75 | 18.02 | 2,348,015 | +0.02(+0.11%) |
Feb 21, 2024 | 18.17 | 18.43 | 17.73 | 18.00 | 3,388,194 | +0.04(+0.22%) |
Feb 20, 2024 | 18.21 | 18.39 | 17.86 | 17.96 | 3,469,570 | -0.21(-1.18%) |
Feb 16, 2024 | 18.03 | 18.44 | 17.83 | 18.18 | 3,497,452 | +0.09(+0.48%) |
Feb 15, 2024 | 17.34 | 18.54 | 17.15 | 18.09 | 7,971,976 | +2.20(+13.81%) |
Feb 14, 2024 | 15.82 | 15.97 | 15.48 | 15.89 | 3,663,732 | +0.23(+1.49%) |
Feb 13, 2024 | 16.06 | 16.07 | 15.39 | 15.66 | 3,495,897 | -0.69(-4.22%) |
Feb 12, 2024 | 16.01 | 16.39 | 16.00 | 16.35 | 2,321,749 | +0.44(+2.75%) |
Feb 09, 2024 | 15.86 | 15.96 | 15.66 | 15.91 | 2,094,757 | +0.07(+0.43%) |
Feb 08, 2024 | 15.72 | 15.85 | 15.49 | 15.84 | 2,424,401 | +0.06(+0.37%) |
Feb 07, 2024 | 16.37 | 16.41 | 15.60 | 15.79 | 2,693,094 | -0.68(-4.13%) |
Feb 06, 2024 | 15.64 | 16.65 | 15.58 | 16.47 | 2,907,133 | +0.88(+5.67%) |
Feb 05, 2024 | 16.13 | 16.16 | 15.56 | 15.58 | 2,130,953 | -0.58(-3.61%) |
Feb 02, 2024 | 16.68 | 16.72 | 16.14 | 16.17 | 2,018,678 | -0.58(-3.48%) |
Feb 01, 2024 | 16.27 | 16.81 | 16.10 | 16.75 | 1,935,776 | +0.57(+3.54%) |
Jan 31, 2024 | 16.35 | 16.59 | 16.17 | 16.17 | 3,121,404 | -0.13(-0.77%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.15 | 16.30 | 1,728,414 | -0.37(-2.21%) |
Jan 29, 2024 | 16.34 | 16.69 | 16.13 | 16.67 | 2,324,186 | +0.42(+2.57%) |
Jan 26, 2024 | 16.32 | 16.53 | 16.17 | 16.25 | 2,576,531 | -0.11(-0.65%) |
Jan 25, 2024 | 16.18 | 16.37 | 16.00 | 16.36 | 2,335,856 | +0.41(+2.56%) |
Jan 24, 2024 | 15.92 | 16.13 | 15.81 | 15.95 | 2,382,628 | +0.15(+0.92%) |
Jan 23, 2024 | 15.40 | 15.84 | 15.29 | 15.81 | 2,621,587 | +0.56(+3.70%) |
Jan 22, 2024 | 15.15 | 15.52 | 15.08 | 15.24 | 2,726,934 | +0.18(+1.23%) |
Jan 19, 2024 | 15.20 | 15.28 | 14.89 | 15.06 | 3,399,904 | -0.18(-1.21%) |
Jan 18, 2024 | 15.53 | 15.70 | 15.03 | 15.24 | 3,918,499 | -0.20(-1.32%) |
Jan 17, 2024 | 15.89 | 16.05 | 15.29 | 15.45 | 4,243,981 | -0.67(-4.16%) |
Jan 16, 2024 | 16.17 | 16.30 | 15.87 | 16.12 | 3,294,215 | -0.16(-0.96%) |
Jan 12, 2024 | 16.38 | 16.86 | 16.26 | 16.27 | 3,065,515 | -0.08(-0.48%) |
Jan 11, 2024 | 16.69 | 16.87 | 16.18 | 16.35 | 5,218,996 | -0.36(-2.15%) |
Jan 10, 2024 | 15.78 | 16.72 | 15.63 | 16.71 | 6,592,445 | +0.97(+6.17%) |
Jan 09, 2024 | 15.75 | 15.92 | 15.55 | 15.74 | 4,999,362 | -0.10(-0.61%) |
Jan 08, 2024 | 13.94 | 15.85 | 13.94 | 15.83 | 9,285,189 | +1.84(+13.12%) |
Jan 05, 2024 | 13.41 | 14.06 | 13.26 | 14.00 | 5,047,196 | +0.61(+4.57%) |
Jan 04, 2024 | 14.26 | 14.31 | 13.31 | 13.39 | 5,512,777 | -0.83(-5.81%) |
Jan 03, 2024 | 14.22 | 14.36 | 13.87 | 14.21 | 3,067,756 | -0.08(-0.54%) |
Jan 02, 2024 | 14.01 | 14.69 | 14.01 | 14.29 | 4,688,773 | +0.28(+2.01%) |
Dec 29, 2023 | 13.99 | 14.11 | 13.83 | 14.01 | 2,788,859 | -0.06(-0.41%) |
Dec 28, 2023 | 13.98 | 14.17 | 13.90 | 14.07 | 2,488,541 | +0.12(+0.84%) |
Dec 27, 2023 | 13.74 | 14.08 | 13.71 | 13.95 | 2,955,470 | +0.22(+1.63%) |
Dec 26, 2023 | 13.53 | 13.83 | 13.47 | 13.73 | 4,288,722 | +0.21(+1.58%) |
Dec 22, 2023 | 13.20 | 13.58 | 13.19 | 13.51 | 3,587,075 | +0.30(+2.28%) |
Dec 21, 2023 | 13.07 | 13.50 | 13.02 | 13.21 | 4,770,146 | +0.45(+3.50%) |
Dec 20, 2023 | 13.09 | 13.20 | 12.77 | 12.77 | 4,568,789 | -0.37(-2.81%) |
Dec 19, 2023 | 12.89 | 13.20 | 12.79 | 13.13 | 5,377,414 | +0.39(+3.05%) |
Dec 18, 2023 | 12.74 | 12.86 | 12.50 | 12.75 | 4,622,495 | +0.04(+0.31%) |
Dec 15, 2023 | 12.42 | 12.99 | 12.35 | 12.71 | 11,083,841 | +0.25(+2.03%) |
Dec 14, 2023 | 12.39 | 12.66 | 12.26 | 12.45 | 6,866,132 | +0.39(+3.22%) |
Dec 13, 2023 | 11.17 | 12.12 | 10.99 | 12.07 | 9,695,314 | +0.85(+7.63%) |
Dec 12, 2023 | 10.93 | 11.29 | 10.66 | 11.21 | 7,398,936 | +0.30(+2.76%) |
Dec 11, 2023 | 10.78 | 11.03 | 10.71 | 10.91 | 4,622,407 | +0.20(+1.91%) |
Dec 08, 2023 | 11.03 | 11.17 | 10.64 | 10.71 | 3,988,749 | -0.30(-2.74%) |
Dec 07, 2023 | 10.68 | 11.18 | 10.61 | 11.01 | 5,862,347 | +0.33(+3.09%) |
Dec 06, 2023 | 10.95 | 10.96 | 10.53 | 10.68 | 4,708,721 | -0.10(-0.90%) |
Dec 05, 2023 | 11.39 | 11.47 | 10.75 | 10.77 | 4,713,968 | -0.72(-6.26%) |
Dec 04, 2023 | 11.09 | 11.53 | 11.07 | 11.49 | 4,547,550 | +0.32(+2.87%) |
Dec 01, 2023 | 11.01 | 11.39 | 10.90 | 11.17 | 3,282,484 | +0.17(+1.59%) |
Nov 30, 2023 | 11.17 | 11.22 | 10.91 | 11.00 | 4,185,411 | -0.09(-0.79%) |
Nov 29, 2023 | 11.03 | 11.12 | 10.91 | 11.08 | 6,308,765 | +0.11(+0.97%) |
Nov 28, 2023 | 11.11 | 11.23 | 10.93 | 10.98 | 3,932,020 | -0.13(-1.14%) |
Nov 27, 2023 | 11.01 | 11.16 | 10.85 | 11.10 | 3,753,185 | +0.07(+0.62%) |
Nov 24, 2023 | 10.95 | 11.06 | 10.90 | 11.04 | 1,193,606 | +0.12(+1.07%) |
Nov 22, 2023 | 10.82 | 11.03 | 10.76 | 10.92 | 2,791,007 | +0.20(+1.90%) |
Nov 21, 2023 | 10.82 | 10.90 | 10.68 | 10.72 | 3,639,711 | -0.16(-1.43%) |
Nov 20, 2023 | 10.91 | 10.98 | 10.79 | 10.87 | 2,826,738 | -0.12(-1.06%) |
Nov 17, 2023 | 10.79 | 11.03 | 10.73 | 10.99 | 4,619,792 | +0.35(+3.29%) |
Nov 16, 2023 | 11.20 | 11.21 | 10.59 | 10.64 | 4,309,547 | -0.59(-5.28%) |
Nov 15, 2023 | 11.10 | 11.37 | 11.03 | 11.23 | 3,216,141 | +0.10(+0.87%) |
Nov 14, 2023 | 10.97 | 11.40 | 10.83 | 11.13 | 4,756,634 | +0.42(+3.90%) |
Nov 13, 2023 | 10.70 | 10.98 | 10.60 | 10.72 | 4,465,165 | -0.09(-0.81%) |
Nov 10, 2023 | 10.80 | 10.86 | 10.61 | 10.80 | 5,323,959 | -0.02(-0.18%) |
Nov 09, 2023 | 11.61 | 11.62 | 10.82 | 10.82 | 5,783,903 | -0.81(-6.93%) |
Nov 08, 2023 | 11.83 | 11.83 | 11.40 | 11.63 | 5,438,502 | -0.13(-1.13%) |
Nov 07, 2023 | 11.84 | 12.05 | 11.50 | 11.76 | 5,503,731 | -0.14(-1.19%) |
Nov 06, 2023 | 12.40 | 12.49 | 11.87 | 11.90 | 8,749,890 | -0.70(-5.56%) |
Nov 03, 2023 | 12.58 | 12.91 | 12.14 | 12.60 | 12,602,735 | +0.18(+1.45%) |
Nov 02, 2023 | 13.72 | 14.07 | 11.99 | 12.42 | 11,976,107 | -1.46(-10.51%) |
Nov 01, 2023 | 14.01 | 14.07 | 13.82 | 13.88 | 3,346,125 | -0.13(-0.95%) |
Oct 31, 2023 | 14.19 | 14.23 | 13.84 | 14.02 | 3,848,206 | -0.13(-0.94%) |
Oct 30, 2023 | 14.27 | 14.40 | 13.90 | 14.15 | 3,769,579 | -0.03(-0.20%) |
Oct 27, 2023 | 14.46 | 14.48 | 14.15 | 14.18 | 4,024,668 | -0.33(-2.29%) |
Oct 26, 2023 | 14.75 | 14.91 | 14.50 | 14.51 | 3,531,496 | -0.32(-2.17%) |
Oct 25, 2023 | 14.74 | 14.92 | 14.66 | 14.83 | 2,309,789 | -0.10(-0.70%) |
Oct 24, 2023 | 14.69 | 15.02 | 14.65 | 14.93 | 3,712,240 | +0.27(+1.81%) |
Oct 23, 2023 | 15.15 | 15.25 | 14.65 | 14.67 | 3,338,755 | -0.40(-2.64%) |
Oct 20, 2023 | 15.17 | 15.32 | 15.04 | 15.07 | 2,529,059 | -0.23(-1.49%) |
Oct 19, 2023 | 15.36 | 15.47 | 15.14 | 15.29 | 4,751,628 | -0.14(-0.92%) |
Oct 18, 2023 | 15.45 | 15.56 | 15.21 | 15.44 | 4,230,004 | -0.14(-0.91%) |
Oct 17, 2023 | 15.78 | 16.05 | 15.45 | 15.58 | 71,760,576 | -0.40(-2.49%) |
Oct 16, 2023 | 16.56 | 16.76 | 15.79 | 15.98 | 6,217,703 | -0.44(-2.66%) |
Oct 13, 2023 | 15.84 | 16.50 | 15.60 | 16.41 | 4,083,529 | +0.64(+4.09%) |
Oct 12, 2023 | 16.21 | 16.26 | 15.72 | 15.77 | 2,734,293 | -0.55(-3.37%) |
Oct 11, 2023 | 16.46 | 16.46 | 16.20 | 16.32 | 2,565,585 | -0.07(-0.40%) |
Oct 10, 2023 | 16.19 | 16.61 | 16.05 | 16.38 | 2,473,448 | +0.31(+1.95%) |
Oct 09, 2023 | 15.58 | 16.12 | 15.57 | 16.07 | 3,829,420 | +0.36(+2.29%) |
Oct 06, 2023 | 15.25 | 15.82 | 15.12 | 15.71 | 2,617,314 | +0.34(+2.22%) |
Oct 05, 2023 | 15.42 | 15.56 | 15.25 | 15.37 | 2,189,250 | -0.09(-0.61%) |
Oct 04, 2023 | 15.39 | 15.54 | 15.23 | 15.47 | 3,493,019 | +0.03(+0.18%) |
Oct 03, 2023 | 15.66 | 15.80 | 15.29 | 15.44 | 2,902,923 | -0.38(-2.40%) |
Oct 02, 2023 | 16.33 | 16.35 | 15.74 | 15.82 | 3,403,578 | -0.63(-3.86%) |
Sep 29, 2023 | 16.35 | 16.56 | 16.24 | 16.45 | 3,415,946 | +0.27(+1.64%) |
Sep 28, 2023 | 15.75 | 16.23 | 15.56 | 16.19 | 4,325,072 | +0.46(+2.95%) |
Sep 27, 2023 | 16.25 | 16.33 | 15.65 | 15.72 | 6,423,340 | -0.63(-3.83%) |
Sep 26, 2023 | 16.79 | 16.88 | 16.24 | 16.35 | 5,656,679 | -0.60(-3.52%) |
Sep 25, 2023 | 17.23 | 17.05 | 16.89 | 16.94 | 3,656,668 | -0.36(-2.08%) |
Sep 22, 2023 | 17.79 | 17.79 | 17.27 | 17.30 | 3,259,765 | -0.30(-1.72%) |
Sep 21, 2023 | 17.91 | 18.00 | 17.60 | 17.61 | 2,538,188 | -0.32(-1.80%) |
Sep 20, 2023 | 18.10 | 18.17 | 17.90 | 17.93 | 2,866,883 | -0.09(-0.47%) |
Sep 19, 2023 | 18.35 | 18.44 | 18.01 | 18.01 | 2,122,907 | -0.43(-2.31%) |
Sep 18, 2023 | 18.48 | 18.64 | 18.29 | 18.44 | 1,973,336 | -0.08(-0.41%) |
Sep 15, 2023 | 18.61 | 18.73 | 18.41 | 18.52 | 6,413,166 | -0.24(-1.26%) |
Sep 14, 2023 | 18.50 | 18.81 | 18.45 | 18.75 | 2,590,867 | +0.49(+2.70%) |
Sep 13, 2023 | 18.28 | 18.47 | 18.14 | 18.26 | 2,029,258 | -0.16(-0.87%) |
Sep 12, 2023 | 18.60 | 18.81 | 18.28 | 18.42 | 3,462,063 | -0.22(-1.17%) |
Sep 11, 2023 | 18.34 | 18.91 | 18.32 | 18.64 | 2,808,422 | +0.36(+1.97%) |
Sep 08, 2023 | 18.50 | 18.54 | 18.23 | 18.28 | 2,025,855 | -0.17(-0.92%) |
Sep 07, 2023 | 18.78 | 19.02 | 18.43 | 18.45 | 4,558,812 | -0.34(-1.82%) |
Sep 06, 2023 | 19.77 | 19.94 | 18.77 | 18.79 | 3,849,829 | -1.11(-5.57%) |
Sep 05, 2023 | 20.90 | 20.92 | 19.89 | 19.90 | 1,791,634 | -1.08(-5.15%) |