Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 19.82 | 19.83 | 18.86 | 19.04 | 6,505,986 | -0.55(-2.81%) |
May 22, 2024 | 20.08 | 20.25 | 19.53 | 19.59 | 5,160,923 | -0.31(-1.56%) |
May 21, 2024 | 20.12 | 20.36 | 19.84 | 19.90 | 5,103,829 | -0.41(-2.02%) |
May 20, 2024 | 20.37 | 20.50 | 20.15 | 20.31 | 3,747,267 | -0.10(-0.49%) |
May 17, 2024 | 20.21 | 20.59 | 20.05 | 20.41 | 5,148,231 | +0.22(+1.09%) |
May 16, 2024 | 20.67 | 20.87 | 20.19 | 20.19 | 5,364,393 | -0.55(-2.65%) |
May 15, 2024 | 20.67 | 20.95 | 20.41 | 20.74 | 6,546,798 | +0.54(+2.67%) |
May 14, 2024 | 19.98 | 20.47 | 19.95 | 20.20 | 5,650,789 | +0.40(+2.02%) |
May 13, 2024 | 19.42 | 20.20 | 19.37 | 19.80 | 6,972,263 | +0.58(+3.02%) |
May 10, 2024 | 19.46 | 19.56 | 19.11 | 19.22 | 5,154,837 | -0.17(-0.88%) |
May 09, 2024 | 19.77 | 19.86 | 19.33 | 19.39 | 5,734,405 | -0.51(-2.56%) |
May 08, 2024 | 19.65 | 19.93 | 19.59 | 19.90 | 4,734,568 | -0.12(-0.60%) |
May 07, 2024 | 19.68 | 20.08 | 19.54 | 20.02 | 5,337,458 | +0.17(+0.86%) |
May 06, 2024 | 19.66 | 19.90 | 19.60 | 19.85 | 4,226,390 | +0.37(+1.90%) |
May 03, 2024 | 19.81 | 19.88 | 19.36 | 19.48 | 3,862,426 | +0.18(+0.93%) |
May 02, 2024 | 19.51 | 19.57 | 18.88 | 19.30 | 4,596,390 | +0.06(+0.31%) |
May 01, 2024 | 19.01 | 19.85 | 18.88 | 19.24 | 4,797,050 | +0.27(+1.42%) |
Apr 30, 2024 | 19.56 | 19.74 | 18.95 | 18.97 | 5,189,110 | -0.79(-4.00%) |
Apr 29, 2024 | 19.65 | 19.98 | 19.51 | 19.76 | 4,752,634 | +0.30(+1.54%) |
Apr 26, 2024 | 19.57 | 19.75 | 19.37 | 19.46 | 4,693,004 | +0.05(+0.26%) |
Apr 25, 2024 | 19.00 | 19.42 | 18.92 | 19.41 | 5,229,578 | -0.29(-1.47%) |
Apr 24, 2024 | 19.75 | 19.91 | 19.38 | 19.70 | 6,158,944 | +0.15(+0.77%) |
Apr 23, 2024 | 18.98 | 19.69 | 18.90 | 19.55 | 5,815,298 | +0.66(+3.49%) |
Apr 22, 2024 | 18.95 | 19.05 | 18.49 | 18.89 | 5,403,586 | +0.14(+0.75%) |
Apr 19, 2024 | 18.86 | 19.07 | 18.57 | 18.75 | 5,614,040 | -0.29(-1.52%) |
Apr 18, 2024 | 19.15 | 19.40 | 18.93 | 19.04 | 4,722,981 | -0.08(-0.42%) |
Apr 17, 2024 | 19.44 | 19.59 | 19.11 | 19.12 | 4,567,350 | -0.29(-1.49%) |
Apr 16, 2024 | 19.31 | 19.52 | 19.15 | 19.41 | 7,319,013 | -0.07(-0.36%) |
Apr 15, 2024 | 20.58 | 20.78 | 19.38 | 19.48 | 11,198,436 | -1.23(-5.94%) |
Apr 12, 2024 | 21.10 | 21.17 | 20.59 | 20.71 | 5,603,195 | -0.60(-2.82%) |
Apr 11, 2024 | 21.60 | 21.66 | 21.11 | 21.31 | 6,441,770 | -0.10(-0.47%) |
Apr 10, 2024 | 21.12 | 21.54 | 21.10 | 21.41 | 5,336,277 | -0.39(-1.79%) |
Apr 09, 2024 | 21.73 | 21.90 | 21.43 | 21.80 | 5,857,985 | +0.15(+0.69%) |
Apr 08, 2024 | 21.70 | 21.85 | 21.27 | 21.65 | 5,170,514 | +0.44(+2.07%) |
Apr 05, 2024 | 21.20 | 21.48 | 21.13 | 21.21 | 6,714,524 | -0.14(-0.66%) |
Apr 04, 2024 | 21.87 | 22.11 | 21.25 | 21.35 | 7,096,461 | -0.19(-0.88%) |
Apr 03, 2024 | 21.43 | 21.74 | 21.32 | 21.54 | 6,099,802 | -0.03(-0.14%) |
Apr 02, 2024 | 21.60 | 21.68 | 21.30 | 21.57 | 6,771,343 | -0.62(-2.79%) |
Apr 01, 2024 | 22.60 | 22.83 | 21.96 | 22.19 | 5,588,013 | -0.48(-2.12%) |
Mar 28, 2024 | 22.88 | 22.74 | 22.59 | 22.67 | 5,456,017 | -0.11(-0.48%) |
Mar 27, 2024 | 22.86 | 23.04 | 22.39 | 22.78 | 5,454,344 | +0.07(+0.31%) |
Mar 26, 2024 | 23.30 | 23.35 | 22.65 | 22.71 | 5,320,169 | -0.36(-1.56%) |
Mar 25, 2024 | 22.90 | 23.24 | 22.82 | 23.07 | 4,488,041 | +0.10(+0.44%) |
Mar 22, 2024 | 23.58 | 23.64 | 22.72 | 22.97 | 6,526,582 | -0.50(-2.13%) |
Mar 21, 2024 | 23.81 | 23.97 | 23.32 | 23.47 | 7,285,110 | +0.15(+0.64%) |
Mar 20, 2024 | 23.17 | 23.49 | 22.71 | 23.32 | 7,036,029 | +0.19(+0.82%) |
Mar 19, 2024 | 22.54 | 23.17 | 22.36 | 23.13 | 8,227,093 | +0.07(+0.30%) |
Mar 18, 2024 | 22.85 | 23.27 | 22.29 | 23.06 | 9,934,923 | +0.31(+1.36%) |
Mar 15, 2024 | 22.80 | 23.18 | 22.61 | 22.75 | 14,180,146 | +0.00(+0.00%) |
Mar 14, 2024 | 24.81 | 25.47 | 22.30 | 22.75 | 35,838,776 | -1.68(-6.88%) |
Mar 13, 2024 | 24.56 | 25.33 | 24.36 | 24.43 | 24,567,772 | -0.21(-0.85%) |
Mar 12, 2024 | 24.43 | 25.05 | 23.68 | 24.64 | 12,937,288 | +0.54(+2.24%) |
Mar 11, 2024 | 23.69 | 24.69 | 23.69 | 24.10 | 9,915,492 | +0.44(+1.86%) |
Mar 08, 2024 | 23.80 | 24.63 | 23.50 | 23.66 | 9,596,916 | +0.06(+0.25%) |
Mar 07, 2024 | 23.47 | 23.77 | 23.33 | 23.60 | 7,431,650 | +0.41(+1.77%) |
Mar 06, 2024 | 23.02 | 23.50 | 22.66 | 23.19 | 6,819,269 | +0.77(+3.43%) |
Mar 05, 2024 | 23.06 | 23.40 | 22.15 | 22.42 | 10,960,432 | -1.24(-5.24%) |
Mar 04, 2024 | 23.67 | 24.00 | 23.42 | 23.66 | 7,139,520 | +0.03(+0.13%) |
Mar 01, 2024 | 23.79 | 23.82 | 23.08 | 23.63 | 6,316,701 | -0.12(-0.51%) |
Feb 29, 2024 | 23.84 | 23.96 | 23.45 | 23.75 | 9,221,739 | +0.39(+1.67%) |
Feb 28, 2024 | 23.49 | 23.75 | 23.01 | 23.36 | 6,759,694 | -0.32(-1.35%) |
Feb 27, 2024 | 24.17 | 24.34 | 23.48 | 23.68 | 10,393,128 | -0.33(-1.37%) |
Feb 26, 2024 | 23.46 | 24.24 | 23.37 | 24.01 | 8,675,755 | +0.68(+2.91%) |
Feb 23, 2024 | 23.57 | 23.87 | 23.19 | 23.33 | 5,939,642 | -0.09(-0.38%) |
Feb 22, 2024 | 23.77 | 23.96 | 23.17 | 23.42 | 8,187,919 | +0.52(+2.27%) |
Feb 21, 2024 | 23.21 | 23.36 | 22.66 | 22.90 | 7,741,362 | -0.92(-3.86%) |
Feb 20, 2024 | 24.50 | 24.60 | 23.32 | 23.82 | 9,985,450 | -1.14(-4.57%) |
Feb 16, 2024 | 25.28 | 25.48 | 24.61 | 24.96 | 9,172,193 | -0.71(-2.77%) |
Feb 15, 2024 | 26.30 | 26.56 | 25.50 | 25.67 | 8,751,128 | -0.34(-1.31%) |
Feb 14, 2024 | 25.45 | 26.10 | 25.16 | 26.01 | 9,892,387 | +1.07(+4.29%) |
Feb 13, 2024 | 25.01 | 25.95 | 24.27 | 24.94 | 15,115,853 | -1.94(-7.22%) |
Feb 12, 2024 | 27.13 | 27.87 | 26.65 | 26.88 | 18,287,452 | +0.53(+2.01%) |
Feb 09, 2024 | 25.22 | 26.94 | 25.04 | 26.35 | 21,214,102 | +1.99(+8.17%) |
Feb 08, 2024 | 23.52 | 24.90 | 23.27 | 24.36 | 14,744,073 | +0.88(+3.75%) |
Feb 07, 2024 | 23.32 | 23.57 | 22.93 | 23.48 | 7,437,994 | +0.33(+1.43%) |
Feb 06, 2024 | 22.80 | 23.19 | 22.58 | 23.15 | 5,669,763 | +0.64(+2.84%) |
Feb 05, 2024 | 23.41 | 23.63 | 22.16 | 22.51 | 7,698,343 | -0.93(-3.97%) |
Feb 02, 2024 | 22.80 | 23.49 | 22.61 | 23.44 | 7,331,752 | +0.33(+1.43%) |
Feb 01, 2024 | 23.10 | 23.50 | 22.66 | 23.11 | 5,720,155 | +0.13(+0.57%) |
Jan 31, 2024 | 23.50 | 24.04 | 22.92 | 22.98 | 10,547,600 | -0.87(-3.65%) |
Jan 30, 2024 | 24.20 | 24.40 | 23.64 | 23.85 | 8,224,914 | -0.34(-1.41%) |
Jan 29, 2024 | 22.79 | 24.23 | 22.79 | 24.19 | 11,143,887 | +1.45(+6.38%) |
Jan 26, 2024 | 23.00 | 23.43 | 22.72 | 22.74 | 6,953,610 | -0.09(-0.39%) |
Jan 25, 2024 | 22.99 | 23.30 | 22.66 | 22.83 | 6,920,553 | +0.20(+0.88%) |
Jan 24, 2024 | 23.87 | 24.08 | 22.50 | 22.63 | 8,401,967 | -0.91(-3.87%) |
Jan 23, 2024 | 23.69 | 24.01 | 23.36 | 23.54 | 9,110,103 | +0.05(+0.21%) |
Jan 22, 2024 | 23.25 | 23.97 | 22.95 | 23.49 | 12,974,325 | +1.26(+5.67%) |
Jan 19, 2024 | 21.90 | 22.28 | 21.55 | 22.23 | 8,610,957 | +0.63(+2.92%) |
Jan 18, 2024 | 22.02 | 22.13 | 21.32 | 21.60 | 6,092,952 | -0.02(-0.09%) |
Jan 17, 2024 | 21.73 | 21.84 | 21.29 | 21.62 | 8,001,430 | -0.47(-2.13%) |
Jan 16, 2024 | 21.80 | 22.25 | 21.39 | 22.09 | 8,734,830 | -0.08(-0.36%) |
Jan 12, 2024 | 22.57 | 22.93 | 22.14 | 22.17 | 6,636,108 | -0.40(-1.77%) |
Jan 11, 2024 | 22.72 | 23.08 | 21.94 | 22.57 | 7,479,126 | -0.17(-0.75%) |
Jan 10, 2024 | 22.60 | 23.18 | 22.59 | 22.74 | 8,833,210 | +0.22(+0.98%) |
Jan 09, 2024 | 22.80 | 23.00 | 22.47 | 22.52 | 9,301,053 | -0.58(-2.51%) |
Jan 08, 2024 | 22.89 | 23.39 | 22.84 | 23.10 | 8,756,375 | +0.49(+2.17%) |
Jan 05, 2024 | 22.45 | 22.89 | 22.26 | 22.61 | 6,864,417 | +0.04(+0.18%) |
Jan 04, 2024 | 22.50 | 22.76 | 22.29 | 22.57 | 7,760,109 | +0.00(+0.00%) |
Jan 03, 2024 | 23.26 | 23.44 | 22.51 | 22.57 | 9,317,480 | -1.23(-5.17%) |
Jan 02, 2024 | 24.52 | 24.61 | 23.63 | 23.80 | 9,376,032 | -1.04(-4.19%) |
Dec 29, 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 6,344,534 | -0.68(-2.66%) |
Dec 28, 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 3,878,084 | +0.00(+0.00%) |
Dec 27, 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 5,553,279 | -0.20(-0.78%) |
Dec 26, 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 5,161,961 | +0.31(+1.22%) |
Dec 22, 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 5,108,992 | +0.16(+0.63%) |
Dec 21, 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 6,031,981 | +0.51(+2.06%) |
Dec 20, 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 13,158,330 | -1.52(-5.79%) |
Dec 19, 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 12,813,159 | +0.58(+2.26%) |
Dec 18, 2023 | 25.00 | 25.92 | 24.52 | 25.68 | 11,316,291 | +0.00(+0.00%) |
Dec 15, 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 12,868,886 | +0.01(+0.04%) |
Dec 14, 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 18,239,376 | +0.70(+2.80%) |
Dec 13, 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 13,268,104 | +0.41(+1.67%) |
Dec 12, 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 13,291,717 | +0.04(+0.16%) |
Dec 11, 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 10,607,045 | -0.11(-0.45%) |
Dec 08, 2023 | 23.44 | 24.67 | 23.08 | 24.63 | 11,204,569 | +1.22(+5.21%) |
Dec 07, 2023 | 23.22 | 23.45 | 22.52 | 23.41 | 10,784,816 | +0.05(+0.21%) |
Dec 06, 2023 | 24.65 | 24.67 | 23.21 | 23.36 | 17,468,640 | -1.31(-5.31%) |
Dec 05, 2023 | 25.14 | 25.25 | 23.95 | 24.67 | 16,273,543 | -0.58(-2.30%) |
Dec 04, 2023 | 24.26 | 25.41 | 23.14 | 25.25 | 28,092,848 | +0.21(+0.84%) |
Dec 01, 2023 | 22.61 | 25.47 | 22.13 | 25.04 | 53,677,448 | +5.28(+26.72%) |
Nov 30, 2023 | 20.10 | 20.30 | 19.36 | 19.76 | 21,769,260 | -0.11(-0.55%) |
Nov 29, 2023 | 19.34 | 20.10 | 19.32 | 19.87 | 14,789,682 | +0.89(+4.69%) |
Nov 28, 2023 | 18.35 | 19.30 | 18.35 | 18.98 | 9,989,190 | +0.48(+2.59%) |
Nov 27, 2023 | 18.28 | 18.89 | 18.12 | 18.50 | 8,018,521 | +0.15(+0.82%) |
Nov 24, 2023 | 18.21 | 18.53 | 18.14 | 18.35 | 2,180,246 | +0.04(+0.22%) |
Nov 22, 2023 | 18.42 | 18.54 | 18.05 | 18.31 | 4,016,807 | +0.14(+0.77%) |
Nov 21, 2023 | 18.27 | 18.49 | 17.94 | 18.17 | 4,770,650 | -0.38(-2.05%) |
Nov 20, 2023 | 18.37 | 18.81 | 18.31 | 18.55 | 5,125,352 | +0.28(+1.53%) |
Nov 17, 2023 | 18.07 | 18.43 | 17.88 | 18.27 | 4,498,353 | +0.27(+1.50%) |
Nov 16, 2023 | 18.37 | 18.55 | 17.90 | 18.00 | 6,216,469 | -0.67(-3.59%) |
Nov 15, 2023 | 18.20 | 19.09 | 18.13 | 18.67 | 7,769,749 | +0.61(+3.38%) |
Nov 14, 2023 | 17.90 | 18.40 | 17.82 | 18.06 | 6,608,173 | +0.84(+4.88%) |
Nov 13, 2023 | 17.20 | 17.27 | 16.89 | 17.22 | 4,797,216 | -0.08(-0.46%) |
Nov 10, 2023 | 16.56 | 17.30 | 16.50 | 17.30 | 5,262,915 | +0.71(+4.28%) |
Nov 09, 2023 | 17.31 | 17.50 | 16.52 | 16.59 | 5,419,356 | -0.56(-3.27%) |
Nov 08, 2023 | 17.30 | 17.41 | 16.93 | 17.15 | 5,301,154 | -0.11(-0.64%) |
Nov 07, 2023 | 16.88 | 17.55 | 16.81 | 17.26 | 6,364,624 | +0.63(+3.79%) |
Nov 06, 2023 | 17.19 | 17.32 | 16.29 | 16.63 | 7,075,753 | -0.69(-3.98%) |
Nov 03, 2023 | 16.67 | 17.46 | 16.60 | 17.32 | 7,347,234 | +0.74(+4.46%) |
Nov 02, 2023 | 16.00 | 16.68 | 16.00 | 16.58 | 8,388,616 | +1.06(+6.83%) |
Nov 01, 2023 | 15.45 | 15.57 | 15.08 | 15.52 | 5,175,914 | -0.01(-0.06%) |
Oct 31, 2023 | 15.20 | 15.61 | 15.00 | 15.53 | 5,438,449 | +0.45(+2.98%) |
Oct 30, 2023 | 15.19 | 15.42 | 14.92 | 15.08 | 4,802,851 | +0.14(+0.94%) |
Oct 27, 2023 | 15.48 | 15.59 | 14.89 | 14.94 | 4,177,502 | -0.34(-2.23%) |
Oct 26, 2023 | 15.22 | 15.60 | 14.95 | 15.28 | 5,983,112 | +0.14(+0.92%) |
Oct 25, 2023 | 15.75 | 15.83 | 15.09 | 15.14 | 5,885,253 | -0.86(-5.37%) |
Oct 24, 2023 | 15.77 | 16.34 | 15.77 | 16.00 | 3,852,002 | +0.44(+2.83%) |
Oct 23, 2023 | 15.27 | 15.85 | 15.03 | 15.56 | 5,003,859 | +0.03(+0.19%) |
Oct 20, 2023 | 15.97 | 16.15 | 15.40 | 15.53 | 5,621,795 | -0.51(-3.18%) |
Oct 19, 2023 | 16.45 | 16.70 | 16.03 | 16.04 | 4,996,675 | -0.21(-1.29%) |
Oct 18, 2023 | 16.61 | 16.71 | 15.97 | 16.25 | 6,573,956 | -0.45(-2.69%) |
Oct 17, 2023 | 15.96 | 16.76 | 15.91 | 16.70 | 5,708,555 | +0.49(+3.02%) |
Oct 16, 2023 | 15.45 | 16.35 | 15.33 | 16.21 | 6,953,979 | +0.82(+5.33%) |
Oct 13, 2023 | 16.17 | 16.32 | 15.39 | 15.39 | 8,461,782 | -0.99(-6.04%) |
Oct 12, 2023 | 17.03 | 17.10 | 16.16 | 16.38 | 4,548,447 | -0.64(-3.76%) |
Oct 11, 2023 | 17.21 | 17.45 | 16.91 | 17.02 | 4,716,432 | -0.13(-0.76%) |
Oct 10, 2023 | 16.91 | 17.59 | 16.91 | 17.15 | 7,958,775 | +0.38(+2.27%) |
Oct 09, 2023 | 16.40 | 16.97 | 16.35 | 16.77 | 4,385,061 | +0.05(+0.30%) |
Oct 06, 2023 | 15.94 | 16.96 | 15.89 | 16.72 | 5,730,094 | +0.48(+2.96%) |
Oct 05, 2023 | 16.58 | 16.65 | 16.08 | 16.24 | 6,224,292 | -0.45(-2.70%) |
Oct 04, 2023 | 16.08 | 16.72 | 16.07 | 16.69 | 6,513,443 | +0.67(+4.18%) |
Oct 03, 2023 | 17.07 | 17.24 | 15.74 | 16.02 | 11,903,561 | -1.22(-7.08%) |