Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.09 | 20.41 | 20.09 | 20.31 | 5,562,478 | +0.37(+1.86%) |
May 23, 2024 | 20.16 | 20.25 | 19.78 | 19.94 | 4,350,887 | -0.03(-0.15%) |
May 22, 2024 | 20.09 | 20.26 | 19.80 | 19.97 | 5,463,996 | -0.30(-1.48%) |
May 21, 2024 | 20.15 | 20.32 | 20.04 | 20.27 | 7,239,153 | +0.11(+0.55%) |
May 20, 2024 | 20.29 | 20.51 | 20.16 | 20.16 | 3,334,738 | -0.04(-0.20%) |
May 17, 2024 | 20.06 | 20.27 | 19.94 | 20.20 | 6,071,427 | +0.23(+1.15%) |
May 16, 2024 | 20.36 | 20.36 | 19.94 | 19.97 | 6,134,270 | -0.07(-0.32%) |
May 15, 2024 | 19.98 | 20.09 | 19.65 | 20.04 | 6,870,897 | -0.02(-0.10%) |
May 14, 2024 | 20.28 | 20.33 | 19.97 | 20.05 | 6,307,375 | -0.23(-1.13%) |
May 13, 2024 | 20.58 | 20.63 | 20.15 | 20.28 | 4,374,792 | -0.11(-0.54%) |
May 10, 2024 | 20.80 | 20.82 | 20.34 | 20.39 | 3,957,214 | -0.24(-1.16%) |
May 09, 2024 | 20.63 | 20.82 | 20.59 | 20.63 | 5,744,296 | +0.02(+0.10%) |
May 08, 2024 | 20.35 | 20.64 | 20.25 | 20.61 | 5,321,817 | +0.14(+0.68%) |
May 07, 2024 | 20.49 | 20.62 | 20.34 | 20.47 | 6,164,232 | -0.07(-0.34%) |
May 06, 2024 | 20.61 | 20.89 | 20.49 | 20.54 | 6,577,580 | +0.19(+0.93%) |
May 03, 2024 | 20.70 | 20.70 | 20.17 | 20.35 | 8,282,644 | -0.08(-0.39%) |
May 02, 2024 | 20.47 | 20.66 | 20.32 | 20.43 | 8,388,817 | +0.23(+1.13%) |
May 01, 2024 | 20.56 | 20.77 | 19.93 | 20.20 | 17,076,134 | -0.22(-1.07%) |
Apr 30, 2024 | 21.26 | 21.27 | 20.40 | 20.42 | 15,857,520 | -0.97(-4.55%) |
Apr 29, 2024 | 21.43 | 21.44 | 21.16 | 21.40 | 7,115,901 | +0.08(+0.37%) |
Apr 26, 2024 | 21.13 | 21.43 | 21.02 | 21.32 | 7,843,648 | +0.18(+0.85%) |
Apr 25, 2024 | 20.82 | 21.26 | 20.82 | 21.14 | 9,081,139 | +0.05(+0.24%) |
Apr 24, 2024 | 21.17 | 21.22 | 20.90 | 21.09 | 5,943,558 | -0.04(-0.19%) |
Apr 23, 2024 | 20.93 | 21.21 | 20.83 | 21.13 | 6,559,707 | +0.17(+0.81%) |
Apr 22, 2024 | 20.54 | 21.14 | 20.47 | 20.96 | 6,548,905 | +0.25(+1.20%) |
Apr 19, 2024 | 20.47 | 20.96 | 20.43 | 20.71 | 6,491,535 | +0.19(+0.92%) |
Apr 18, 2024 | 20.62 | 20.89 | 20.35 | 20.52 | 9,424,379 | -0.04(-0.19%) |
Apr 17, 2024 | 20.45 | 21.07 | 20.41 | 20.56 | 16,399,680 | +0.07(+0.34%) |
Apr 16, 2024 | 20.30 | 20.68 | 20.11 | 20.49 | 12,888,176 | +0.08(+0.39%) |
Apr 15, 2024 | 20.85 | 20.89 | 20.40 | 20.41 | 13,293,729 | -0.40(-1.91%) |
Apr 12, 2024 | 21.21 | 21.40 | 20.74 | 20.81 | 13,676,526 | -0.14(-0.66%) |
Apr 11, 2024 | 21.70 | 21.75 | 20.85 | 20.95 | 18,983,250 | -0.71(-3.26%) |
Apr 10, 2024 | 21.30 | 21.73 | 21.29 | 21.65 | 8,439,372 | +0.23(+1.07%) |
Apr 09, 2024 | 21.39 | 21.50 | 21.26 | 21.43 | 8,557,681 | +0.12(+0.56%) |
Apr 08, 2024 | 21.25 | 21.40 | 21.10 | 21.31 | 8,235,090 | +0.07(+0.33%) |
Apr 05, 2024 | 20.97 | 21.32 | 20.79 | 21.24 | 6,868,123 | +0.27(+1.28%) |
Apr 04, 2024 | 20.85 | 21.07 | 20.75 | 20.97 | 8,772,086 | +0.12(+0.57%) |
Apr 03, 2024 | 20.36 | 20.88 | 20.28 | 20.85 | 7,969,026 | +0.56(+2.74%) |
Apr 02, 2024 | 20.20 | 20.35 | 20.01 | 20.29 | 7,454,529 | +0.32(+1.59%) |
Apr 01, 2024 | 19.93 | 20.04 | 19.70 | 19.98 | 7,423,903 | +0.12(+0.60%) |
Mar 28, 2024 | 19.84 | 19.85 | 19.85 | 19.86 | 5,364,600 | +0.15(+0.76%) |
Mar 27, 2024 | 19.46 | 19.77 | 19.46 | 19.71 | 7,444,246 | -0.04(-0.20%) |
Mar 26, 2024 | 19.80 | 19.88 | 19.71 | 19.75 | 16,209,561 | +0.06(+0.30%) |
Mar 25, 2024 | 19.32 | 19.78 | 19.30 | 19.69 | 12,765,833 | +0.46(+2.38%) |
Mar 22, 2024 | 19.20 | 19.27 | 19.03 | 19.23 | 8,162,799 | +0.04(+0.21%) |
Mar 21, 2024 | 19.07 | 19.21 | 18.91 | 19.19 | 9,832,837 | +0.09(+0.47%) |
Mar 20, 2024 | 18.76 | 19.18 | 18.70 | 19.10 | 8,455,730 | +0.16(+0.84%) |
Mar 19, 2024 | 18.78 | 19.04 | 18.73 | 18.94 | 7,686,051 | +0.11(+0.58%) |
Mar 18, 2024 | 18.58 | 18.86 | 18.50 | 18.83 | 9,847,787 | +0.38(+2.05%) |
Mar 15, 2024 | 18.53 | 18.77 | 18.42 | 18.46 | 11,630,926 | -0.07(-0.38%) |
Mar 14, 2024 | 18.30 | 18.55 | 18.30 | 18.53 | 10,850,338 | +0.37(+2.02%) |
Mar 13, 2024 | 17.89 | 18.35 | 17.89 | 18.16 | 12,904,945 | +0.48(+2.73%) |
Mar 12, 2024 | 17.55 | 17.71 | 17.44 | 17.67 | 9,181,149 | +0.12(+0.67%) |
Mar 11, 2024 | 17.29 | 17.65 | 17.15 | 17.56 | 10,140,951 | +0.15(+0.85%) |
Mar 08, 2024 | 17.65 | 17.69 | 17.25 | 17.41 | 12,424,270 | -0.26(-1.45%) |
Mar 07, 2024 | 17.62 | 17.90 | 17.58 | 17.66 | 23,584,508 | +0.06(+0.34%) |
Mar 06, 2024 | 17.64 | 17.79 | 17.45 | 17.61 | 16,026,554 | +0.32(+1.82%) |
Mar 05, 2024 | 17.26 | 17.51 | 17.20 | 17.29 | 15,965,817 | +0.10(+0.57%) |
Mar 04, 2024 | 17.50 | 17.58 | 17.19 | 17.19 | 16,266,789 | -0.26(-1.47%) |
Mar 01, 2024 | 17.41 | 17.77 | 17.35 | 17.45 | 23,481,684 | +0.27(+1.55%) |
Feb 29, 2024 | 17.10 | 17.44 | 17.01 | 17.18 | 13,871,635 | +0.17(+0.99%) |
Feb 28, 2024 | 17.22 | 17.38 | 16.96 | 17.01 | 11,305,023 | -0.27(-1.54%) |
Feb 27, 2024 | 17.60 | 17.74 | 17.24 | 17.28 | 9,613,455 | -0.19(-1.07%) |
Feb 26, 2024 | 17.27 | 17.50 | 17.20 | 17.47 | 9,397,368 | +0.10(+0.57%) |
Feb 23, 2024 | 17.31 | 17.44 | 17.09 | 17.37 | 8,206,132 | +0.02(+0.11%) |
Feb 22, 2024 | 17.15 | 17.47 | 17.06 | 17.35 | 8,642,626 | +0.10(+0.57%) |
Feb 21, 2024 | 16.91 | 17.26 | 16.85 | 17.25 | 8,737,182 | +0.32(+1.86%) |
Feb 20, 2024 | 17.21 | 17.35 | 16.87 | 16.94 | 12,452,006 | -0.23(-1.32%) |
Feb 16, 2024 | 17.20 | 17.37 | 17.09 | 17.16 | 11,408,698 | -0.05(-0.29%) |
Feb 15, 2024 | 16.03 | 17.32 | 16.03 | 17.21 | 21,429,910 | +1.19(+7.45%) |
Feb 14, 2024 | 16.18 | 16.30 | 15.90 | 16.02 | 13,757,550 | +0.03(+0.19%) |
Feb 13, 2024 | 16.19 | 16.24 | 15.78 | 15.99 | 17,280,898 | -0.34(-2.05%) |
Feb 12, 2024 | 16.02 | 16.33 | 16.02 | 16.32 | 12,275,431 | +0.33(+2.03%) |
Feb 09, 2024 | 16.13 | 16.23 | 15.93 | 16.00 | 10,335,427 | -0.07(-0.43%) |
Feb 08, 2024 | 15.72 | 16.13 | 15.68 | 16.07 | 11,688,396 | +0.39(+2.52%) |
Feb 07, 2024 | 15.64 | 15.72 | 15.46 | 15.67 | 12,754,110 | +0.06(+0.38%) |
Feb 06, 2024 | 15.62 | 15.87 | 15.52 | 15.61 | 8,546,661 | +0.10(+0.64%) |
Feb 05, 2024 | 15.51 | 15.69 | 15.25 | 15.52 | 10,904,321 | -0.09(-0.57%) |
Feb 02, 2024 | 15.83 | 15.89 | 15.53 | 15.60 | 11,096,572 | -0.30(-1.86%) |
Feb 01, 2024 | 16.02 | 16.35 | 15.78 | 15.90 | 11,206,150 | -0.05(-0.31%) |
Jan 31, 2024 | 16.16 | 16.25 | 15.93 | 15.95 | 11,000,970 | -0.26(-1.58%) |
Jan 30, 2024 | 15.75 | 16.23 | 15.72 | 16.21 | 12,840,657 | +0.33(+2.05%) |
Jan 29, 2024 | 15.93 | 15.96 | 15.73 | 15.88 | 11,645,707 | -0.09(-0.56%) |
Jan 26, 2024 | 15.62 | 16.00 | 15.46 | 15.97 | 14,252,120 | +0.35(+2.21%) |
Jan 25, 2024 | 15.38 | 15.68 | 15.24 | 15.62 | 14,655,590 | +0.40(+2.66%) |
Jan 24, 2024 | 15.04 | 15.25 | 14.96 | 15.22 | 15,909,029 | +0.29(+1.91%) |
Jan 23, 2024 | 14.73 | 15.12 | 14.70 | 14.93 | 9,994,976 | +0.14(+0.93%) |
Jan 22, 2024 | 14.63 | 14.95 | 14.53 | 14.80 | 11,466,291 | +0.09(+0.60%) |
Jan 19, 2024 | 14.69 | 14.84 | 14.60 | 14.71 | 8,738,523 | +0.02(+0.13%) |
Jan 18, 2024 | 14.71 | 14.79 | 14.48 | 14.69 | 19,421,972 | +0.00(+0.00%) |
Jan 17, 2024 | 14.86 | 14.90 | 14.59 | 14.69 | 15,952,536 | -0.39(-2.61%) |
Jan 16, 2024 | 15.40 | 15.40 | 15.02 | 15.08 | 12,062,723 | -0.31(-1.99%) |
Jan 12, 2024 | 15.93 | 15.96 | 15.36 | 15.39 | 12,826,734 | -0.28(-1.76%) |
Jan 11, 2024 | 16.02 | 16.06 | 15.61 | 15.66 | 11,525,668 | -0.27(-1.67%) |
Jan 10, 2024 | 15.97 | 16.15 | 15.84 | 15.93 | 10,025,107 | -0.01(-0.06%) |
Jan 09, 2024 | 16.07 | 16.09 | 15.80 | 15.94 | 8,014,540 | -0.14(-0.86%) |
Jan 08, 2024 | 15.86 | 16.09 | 15.69 | 16.08 | 11,599,191 | -0.19(-1.15%) |
Jan 05, 2024 | 16.33 | 16.54 | 16.23 | 16.27 | 9,332,135 | +0.10(+0.61%) |
Jan 04, 2024 | 16.92 | 16.95 | 16.15 | 16.17 | 9,781,570 | -0.60(-3.59%) |
Jan 03, 2024 | 16.36 | 16.82 | 16.31 | 16.77 | 8,663,624 | +0.42(+2.59%) |
Jan 02, 2024 | 16.57 | 16.61 | 16.32 | 16.34 | 7,843,022 | -0.07(-0.42%) |
Dec 29, 2023 | 16.46 | 16.52 | 16.37 | 16.41 | 8,160,786 | -0.02(-0.12%) |
Dec 28, 2023 | 16.62 | 16.73 | 16.40 | 16.43 | 7,141,846 | -0.25(-1.48%) |
Dec 27, 2023 | 16.79 | 16.86 | 16.65 | 16.68 | 6,323,053 | -0.23(-1.34%) |
Dec 26, 2023 | 16.89 | 16.99 | 16.81 | 16.91 | 4,949,500 | +0.41(+2.51%) |
Dec 22, 2023 | 16.63 | 16.67 | 16.35 | 16.49 | 11,249,897 | +0.06(+0.36%) |
Dec 21, 2023 | 16.31 | 16.44 | 16.22 | 16.43 | 16,357,359 | +0.15(+0.91%) |
Dec 20, 2023 | 16.73 | 16.88 | 16.27 | 16.28 | 10,545,754 | -0.32(-1.90%) |
Dec 19, 2023 | 16.24 | 16.63 | 16.22 | 16.60 | 13,878,438 | +0.45(+2.81%) |
Dec 18, 2023 | 16.45 | 16.49 | 16.11 | 16.15 | 12,964,202 | +0.13(+0.80%) |
Dec 15, 2023 | 16.50 | 16.50 | 16.02 | 16.02 | 12,968,324 | -0.46(-2.81%) |
Dec 14, 2023 | 16.27 | 16.51 | 16.21 | 16.48 | 20,853,010 | +0.64(+4.05%) |
Dec 13, 2023 | 15.46 | 15.86 | 15.37 | 15.84 | 18,321,170 | +0.45(+2.92%) |
Dec 12, 2023 | 15.52 | 15.52 | 15.20 | 15.39 | 15,190,772 | -0.41(-2.60%) |
Dec 11, 2023 | 15.85 | 15.97 | 15.67 | 15.80 | 11,864,853 | -0.12(-0.74%) |
Dec 08, 2023 | 15.96 | 16.03 | 15.71 | 15.92 | 12,780,395 | +0.22(+1.43%) |
Dec 07, 2023 | 15.98 | 15.98 | 15.51 | 15.69 | 13,545,628 | -0.15(-0.93%) |
Dec 06, 2023 | 16.22 | 16.37 | 15.82 | 15.84 | 9,254,118 | -0.48(-2.93%) |
Dec 05, 2023 | 16.73 | 16.85 | 16.31 | 16.32 | 8,813,827 | -0.45(-2.68%) |
Dec 04, 2023 | 17.06 | 17.19 | 16.76 | 16.77 | 7,975,465 | -0.54(-3.11%) |
Dec 01, 2023 | 17.28 | 17.68 | 17.27 | 17.31 | 11,192,687 | -0.05(-0.28%) |
Nov 30, 2023 | 17.53 | 17.74 | 17.11 | 17.36 | 10,229,768 | +0.11(+0.62%) |
Nov 29, 2023 | 17.36 | 17.42 | 17.08 | 17.25 | 7,073,272 | -0.01(-0.06%) |
Nov 28, 2023 | 17.25 | 17.44 | 17.05 | 17.26 | 8,378,816 | +0.15(+0.86%) |
Nov 27, 2023 | 17.21 | 17.37 | 17.02 | 17.11 | 6,691,582 | -0.16(-0.91%) |
Nov 24, 2023 | 17.20 | 17.48 | 17.20 | 17.27 | 3,443,454 | +0.15(+0.86%) |
Nov 22, 2023 | 16.96 | 17.16 | 16.66 | 17.12 | 11,165,508 | -0.43(-2.45%) |
Nov 21, 2023 | 17.67 | 17.78 | 17.47 | 17.55 | 5,037,749 | -0.20(-1.10%) |
Nov 20, 2023 | 17.83 | 17.89 | 17.65 | 17.75 | 6,747,386 | +0.09(+0.50%) |
Nov 17, 2023 | 17.31 | 17.80 | 17.30 | 17.66 | 9,621,733 | +0.59(+3.43%) |
Nov 16, 2023 | 17.31 | 17.32 | 16.77 | 17.07 | 9,734,144 | -0.43(-2.46%) |
Nov 15, 2023 | 17.71 | 17.84 | 17.46 | 17.50 | 7,400,941 | -0.29(-1.65%) |
Nov 14, 2023 | 17.82 | 17.96 | 17.63 | 17.80 | 5,956,447 | +0.07(+0.39%) |
Nov 13, 2023 | 17.62 | 17.85 | 17.59 | 17.73 | 8,481,970 | +0.07(+0.39%) |
Nov 10, 2023 | 17.39 | 17.66 | 17.18 | 17.66 | 8,996,277 | +0.54(+3.14%) |
Nov 09, 2023 | 17.35 | 17.72 | 17.09 | 17.12 | 12,542,507 | -0.01(-0.06%) |
Nov 08, 2023 | 17.34 | 17.39 | 16.85 | 17.13 | 15,215,801 | -0.36(-2.07%) |
Nov 07, 2023 | 18.11 | 18.12 | 17.44 | 17.49 | 10,622,588 | -0.89(-4.84%) |
Nov 06, 2023 | 18.85 | 18.92 | 18.37 | 18.38 | 8,071,864 | -0.31(-1.67%) |
Nov 03, 2023 | 19.08 | 19.29 | 18.59 | 18.69 | 13,011,779 | -0.38(-2.00%) |
Nov 02, 2023 | 18.80 | 19.15 | 18.55 | 19.08 | 16,963,694 | +0.48(+2.58%) |
Nov 01, 2023 | 18.88 | 18.88 | 18.52 | 18.60 | 9,885,018 | -0.05(-0.26%) |
Oct 31, 2023 | 18.84 | 18.87 | 18.51 | 18.65 | 8,743,592 | -0.08(-0.42%) |
Oct 30, 2023 | 19.05 | 19.28 | 18.59 | 18.72 | 7,744,870 | -0.19(-0.98%) |
Oct 27, 2023 | 19.23 | 19.23 | 18.52 | 18.91 | 9,572,586 | -0.23(-1.22%) |
Oct 26, 2023 | 19.05 | 19.32 | 18.85 | 19.14 | 5,567,389 | -0.24(-1.26%) |
Oct 25, 2023 | 19.28 | 19.48 | 19.03 | 19.39 | 8,769,111 | +0.17(+0.86%) |
Oct 24, 2023 | 19.85 | 19.85 | 19.16 | 19.22 | 9,413,257 | -0.52(-2.62%) |
Oct 23, 2023 | 20.01 | 20.18 | 19.67 | 19.74 | 5,910,915 | -0.45(-2.23%) |
Oct 20, 2023 | 20.70 | 20.72 | 20.13 | 20.19 | 6,042,503 | -0.51(-2.45%) |
Oct 19, 2023 | 20.63 | 20.83 | 20.42 | 20.70 | 6,433,703 | -0.03(-0.14%) |
Oct 18, 2023 | 20.77 | 20.86 | 20.58 | 20.73 | 7,709,548 | +0.09(+0.43%) |
Oct 17, 2023 | 20.37 | 20.88 | 20.37 | 20.64 | 5,959,482 | +0.11(+0.52%) |
Oct 16, 2023 | 20.64 | 20.75 | 20.24 | 20.53 | 6,125,863 | -0.08(-0.38%) |
Oct 13, 2023 | 20.47 | 20.70 | 20.35 | 20.61 | 7,860,753 | +0.57(+2.83%) |
Oct 12, 2023 | 20.19 | 20.39 | 19.85 | 20.04 | 6,220,431 | +0.02(+0.10%) |
Oct 11, 2023 | 19.69 | 20.05 | 19.64 | 20.02 | 6,785,010 | +0.16(+0.79%) |
Oct 10, 2023 | 19.85 | 20.02 | 19.61 | 19.87 | 7,142,448 | -0.01(-0.05%) |
Oct 09, 2023 | 19.58 | 19.97 | 19.46 | 19.88 | 7,370,850 | +0.92(+4.85%) |
Oct 06, 2023 | 18.84 | 19.11 | 18.59 | 18.96 | 5,300,963 | +0.23(+1.25%) |
Oct 05, 2023 | 18.56 | 19.04 | 18.45 | 18.72 | 7,261,231 | +0.01(+0.05%) |
Oct 04, 2023 | 19.16 | 19.21 | 18.49 | 18.71 | 11,548,001 | -0.85(-4.35%) |
Oct 03, 2023 | 19.47 | 19.66 | 19.26 | 19.56 | 7,406,649 | -0.08(-0.40%) |