Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.78 | 17.91 | 17.73 | 17.77 | 2,812,915 | -0.01(-0.06%) |
May 23, 2024 | 18.10 | 18.10 | 17.68 | 17.78 | 4,526,771 | -0.09(-0.50%) |
May 22, 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 2,713,711 | +0.03(+0.17%) |
May 21, 2024 | 18.10 | 18.28 | 17.82 | 17.84 | 2,835,498 | -0.25(-1.38%) |
May 20, 2024 | 18.40 | 18.44 | 17.89 | 18.09 | 4,488,553 | -0.30(-1.63%) |
May 17, 2024 | 18.56 | 18.60 | 18.34 | 18.39 | 2,158,352 | -0.21(-1.13%) |
May 16, 2024 | 18.42 | 18.62 | 18.34 | 18.60 | 3,319,105 | +0.18(+0.98%) |
May 15, 2024 | 18.65 | 18.71 | 18.38 | 18.42 | 2,743,333 | -0.21(-1.13%) |
May 14, 2024 | 18.48 | 18.82 | 18.44 | 18.63 | 4,115,321 | +0.27(+1.47%) |
May 13, 2024 | 19.07 | 19.07 | 18.35 | 18.36 | 5,526,440 | -0.64(-3.37%) |
May 10, 2024 | 19.48 | 19.48 | 18.60 | 19.00 | 6,808,911 | -0.43(-2.21%) |
May 09, 2024 | 19.40 | 19.80 | 19.30 | 19.43 | 4,521,086 | +0.05(+0.26%) |
May 08, 2024 | 19.42 | 19.46 | 18.83 | 19.38 | 5,235,937 | -0.09(-0.46%) |
May 07, 2024 | 19.21 | 19.60 | 19.16 | 19.47 | 3,432,261 | +0.30(+1.56%) |
May 06, 2024 | 20.07 | 20.13 | 19.15 | 19.17 | 4,562,147 | -0.77(-3.86%) |
May 03, 2024 | 20.06 | 20.08 | 19.60 | 19.94 | 3,617,901 | +0.02(+0.10%) |
May 02, 2024 | 20.30 | 20.65 | 19.89 | 19.92 | 6,631,526 | +0.30(+1.53%) |
May 01, 2024 | 19.92 | 19.99 | 19.42 | 19.62 | 9,920,806 | -0.37(-1.85%) |
Apr 30, 2024 | 19.78 | 20.20 | 19.57 | 19.99 | 2,981,819 | -0.08(-0.40%) |
Apr 29, 2024 | 20.18 | 20.50 | 19.93 | 20.07 | 2,999,689 | -0.07(-0.35%) |
Apr 26, 2024 | 19.85 | 20.57 | 19.78 | 20.14 | 6,176,396 | +0.32(+1.61%) |
Apr 25, 2024 | 19.82 | 19.97 | 19.64 | 19.82 | 2,293,099 | +0.00(+0.00%) |
Apr 24, 2024 | 19.87 | 19.99 | 19.77 | 19.82 | 1,949,401 | -0.14(-0.70%) |
Apr 23, 2024 | 19.92 | 20.09 | 19.77 | 19.96 | 2,923,799 | +0.25(+1.27%) |
Apr 22, 2024 | 19.26 | 19.82 | 19.23 | 19.71 | 3,416,489 | +0.46(+2.39%) |
Apr 19, 2024 | 19.00 | 19.29 | 18.97 | 19.25 | 2,409,996 | +0.25(+1.32%) |
Apr 18, 2024 | 19.05 | 19.20 | 18.90 | 19.00 | 2,561,462 | -0.02(-0.11%) |
Apr 17, 2024 | 18.95 | 19.20 | 18.91 | 19.02 | 3,544,227 | +0.20(+1.06%) |
Apr 16, 2024 | 18.70 | 18.92 | 18.57 | 18.82 | 1,692,625 | +0.06(+0.32%) |
Apr 15, 2024 | 18.71 | 18.89 | 18.57 | 18.76 | 3,504,825 | +0.16(+0.86%) |
Apr 12, 2024 | 18.62 | 18.70 | 18.22 | 18.60 | 3,233,589 | -0.10(-0.53%) |
Apr 11, 2024 | 18.96 | 19.12 | 18.63 | 18.70 | 2,792,139 | -0.15(-0.80%) |
Apr 10, 2024 | 18.45 | 18.88 | 18.35 | 18.85 | 3,014,939 | +0.25(+1.34%) |
Apr 09, 2024 | 18.62 | 18.68 | 18.39 | 18.60 | 2,273,082 | +0.03(+0.16%) |
Apr 08, 2024 | 18.52 | 18.84 | 18.48 | 18.57 | 3,448,746 | +0.13(+0.70%) |
Apr 05, 2024 | 18.15 | 18.50 | 18.07 | 18.44 | 3,616,047 | +0.28(+1.54%) |
Apr 04, 2024 | 18.43 | 18.48 | 18.12 | 18.16 | 2,571,216 | -0.17(-0.93%) |
Apr 03, 2024 | 18.48 | 18.54 | 18.28 | 18.33 | 1,965,589 | -0.18(-0.97%) |
Apr 02, 2024 | 18.49 | 18.57 | 18.33 | 18.51 | 1,992,763 | -0.08(-0.43%) |
Apr 01, 2024 | 18.88 | 18.90 | 18.56 | 18.59 | 2,630,774 | -0.25(-1.33%) |
Mar 28, 2024 | 18.92 | 18.94 | 18.70 | 18.84 | 2,265,178 | -0.06(-0.32%) |
Mar 27, 2024 | 18.22 | 18.91 | 18.22 | 18.90 | 3,147,005 | +0.70(+3.85%) |
Mar 26, 2024 | 18.35 | 18.35 | 18.09 | 18.20 | 4,316,203 | -0.06(-0.33%) |
Mar 25, 2024 | 18.64 | 18.72 | 18.20 | 18.26 | 3,192,860 | -0.31(-1.67%) |
Mar 22, 2024 | 19.10 | 19.11 | 18.55 | 18.57 | 2,729,937 | -0.49(-2.57%) |
Mar 21, 2024 | 18.53 | 19.14 | 18.53 | 19.06 | 3,531,940 | +0.50(+2.69%) |
Mar 20, 2024 | 18.38 | 18.56 | 18.28 | 18.56 | 2,008,913 | +0.17(+0.92%) |
Mar 19, 2024 | 18.15 | 18.39 | 18.15 | 18.39 | 2,073,223 | +0.18(+0.99%) |
Mar 18, 2024 | 18.34 | 18.48 | 18.18 | 18.21 | 2,275,927 | -0.12(-0.65%) |
Mar 15, 2024 | 18.21 | 18.46 | 18.19 | 18.33 | 5,593,750 | +0.08(+0.44%) |
Mar 14, 2024 | 18.49 | 18.53 | 18.08 | 18.25 | 2,992,231 | -0.27(-1.46%) |
Mar 13, 2024 | 18.47 | 18.75 | 18.41 | 18.52 | 2,864,098 | +0.13(+0.71%) |
Mar 12, 2024 | 18.40 | 18.59 | 18.36 | 18.39 | 1,778,107 | -0.06(-0.33%) |
Mar 11, 2024 | 18.39 | 18.55 | 18.32 | 18.45 | 1,811,223 | +0.03(+0.16%) |
Mar 08, 2024 | 18.39 | 18.47 | 18.17 | 18.42 | 3,598,208 | +0.06(+0.33%) |
Mar 07, 2024 | 18.68 | 18.69 | 18.35 | 18.36 | 1,961,350 | -0.28(-1.50%) |
Mar 06, 2024 | 18.46 | 18.77 | 18.41 | 18.64 | 2,840,784 | +0.20(+1.08%) |
Mar 05, 2024 | 18.26 | 18.57 | 18.14 | 18.44 | 3,119,176 | +0.15(+0.82%) |
Mar 04, 2024 | 18.11 | 18.34 | 18.03 | 18.29 | 4,555,975 | +0.27(+1.50%) |
Mar 01, 2024 | 18.13 | 18.18 | 17.91 | 18.02 | 3,318,608 | -0.09(-0.50%) |
Feb 29, 2024 | 18.29 | 18.50 | 18.00 | 18.11 | 6,302,694 | -0.09(-0.49%) |
Feb 28, 2024 | 17.81 | 18.30 | 17.78 | 18.20 | 3,567,340 | +0.34(+1.88%) |
Feb 27, 2024 | 18.02 | 18.07 | 17.70 | 17.86 | 2,562,283 | -0.09(-0.49%) |
Feb 26, 2024 | 18.01 | 18.20 | 17.93 | 17.95 | 2,113,956 | -0.09(-0.49%) |
Feb 23, 2024 | 17.77 | 18.09 | 17.66 | 18.04 | 2,638,613 | +0.32(+1.78%) |
Feb 22, 2024 | 17.49 | 17.91 | 17.47 | 17.73 | 3,526,003 | +0.10(+0.56%) |
Feb 21, 2024 | 17.48 | 17.93 | 17.40 | 17.63 | 5,378,823 | -0.10(-0.56%) |
Feb 20, 2024 | 18.10 | 18.37 | 17.69 | 17.73 | 5,028,466 | -0.45(-2.50%) |
Feb 16, 2024 | 18.67 | 18.78 | 18.15 | 18.18 | 4,011,121 | -0.55(-2.95%) |
Feb 15, 2024 | 18.30 | 18.86 | 18.07 | 18.73 | 5,335,269 | -0.29(-1.50%) |
Feb 14, 2024 | 19.03 | 19.07 | 18.79 | 19.02 | 3,258,718 | +0.16(+0.84%) |
Feb 13, 2024 | 18.99 | 19.12 | 18.74 | 18.86 | 2,476,217 | -0.39(-2.05%) |
Feb 12, 2024 | 19.05 | 19.39 | 19.04 | 19.26 | 3,202,761 | +0.20(+1.04%) |
Feb 09, 2024 | 18.82 | 19.10 | 18.74 | 19.06 | 2,307,746 | +0.24(+1.26%) |
Feb 08, 2024 | 18.68 | 18.87 | 18.66 | 18.82 | 1,967,069 | +0.16(+0.85%) |
Feb 07, 2024 | 18.74 | 18.85 | 18.61 | 18.66 | 2,186,481 | -0.06(-0.32%) |
Feb 06, 2024 | 18.59 | 18.82 | 18.57 | 18.72 | 1,714,398 | +0.17(+0.90%) |
Feb 05, 2024 | 18.72 | 18.79 | 18.33 | 18.56 | 2,777,116 | -0.26(-1.36%) |
Feb 02, 2024 | 18.94 | 18.94 | 18.57 | 18.81 | 2,092,990 | -0.22(-1.14%) |
Feb 01, 2024 | 18.81 | 19.06 | 18.69 | 19.03 | 2,834,180 | +0.21(+1.10%) |
Jan 31, 2024 | 19.00 | 19.14 | 18.76 | 18.82 | 2,513,074 | -0.14(-0.73%) |
Jan 30, 2024 | 19.13 | 19.19 | 18.89 | 18.96 | 1,718,001 | -0.18(-0.93%) |
Jan 29, 2024 | 18.90 | 19.15 | 18.77 | 19.14 | 1,974,638 | +0.22(+1.15%) |
Jan 26, 2024 | 18.92 | 19.08 | 18.87 | 18.92 | 2,114,177 | +0.08(+0.42%) |
Jan 25, 2024 | 18.84 | 18.86 | 18.50 | 18.84 | 3,322,604 | +0.12(+0.63%) |
Jan 24, 2024 | 18.88 | 18.91 | 18.64 | 18.72 | 2,381,380 | -0.10(-0.52%) |
Jan 23, 2024 | 18.79 | 18.96 | 18.65 | 18.82 | 4,078,624 | +0.11(+0.58%) |
Jan 22, 2024 | 19.05 | 19.11 | 18.54 | 18.71 | 4,189,544 | -0.22(-1.15%) |
Jan 19, 2024 | 19.16 | 19.40 | 18.75 | 18.93 | 4,167,030 | -0.07(-0.36%) |
Jan 18, 2024 | 18.84 | 19.08 | 18.80 | 19.00 | 2,404,647 | +0.17(+0.89%) |
Jan 17, 2024 | 18.69 | 18.88 | 18.59 | 18.83 | 2,264,390 | +0.06(+0.32%) |
Jan 16, 2024 | 19.01 | 19.12 | 18.64 | 18.77 | 2,921,017 | -0.43(-2.26%) |
Jan 12, 2024 | 19.30 | 19.33 | 19.08 | 19.21 | 2,152,697 | +0.03(+0.15%) |
Jan 11, 2024 | 19.30 | 19.31 | 18.99 | 19.18 | 1,717,204 | -0.08(-0.41%) |
Jan 10, 2024 | 19.41 | 19.50 | 19.11 | 19.26 | 3,642,671 | -0.15(-0.76%) |
Jan 09, 2024 | 19.12 | 19.44 | 19.01 | 19.40 | 3,140,922 | +0.14(+0.72%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.73 | 19.27 | 2,343,081 | +0.53(+2.84%) |
Jan 05, 2024 | 18.57 | 18.85 | 18.52 | 18.73 | 3,284,013 | +0.09(+0.48%) |
Jan 04, 2024 | 18.83 | 18.99 | 18.54 | 18.64 | 3,201,512 | -0.19(-1.00%) |
Jan 03, 2024 | 18.81 | 18.98 | 18.72 | 18.83 | 3,235,841 | -0.26(-1.34%) |
Jan 02, 2024 | 19.15 | 19.47 | 19.02 | 19.09 | 3,040,545 | -0.13(-0.67%) |
Dec 29, 2023 | 19.18 | 19.36 | 19.13 | 19.22 | 2,208,962 | -0.05(-0.26%) |
Dec 28, 2023 | 19.23 | 19.30 | 19.16 | 19.27 | 1,908,924 | -0.04(-0.20%) |
Dec 27, 2023 | 19.60 | 19.63 | 19.26 | 19.30 | 2,240,134 | -0.30(-1.51%) |
Dec 26, 2023 | 19.58 | 19.68 | 19.46 | 19.60 | 1,584,259 | +0.08(+0.40%) |
Dec 22, 2023 | 19.55 | 19.68 | 19.33 | 19.52 | 1,686,957 | +0.06(+0.30%) |
Dec 21, 2023 | 19.52 | 19.59 | 19.29 | 19.46 | 2,422,441 | -0.12(-0.60%) |
Dec 20, 2023 | 19.86 | 19.91 | 19.58 | 19.58 | 1,701,759 | -0.29(-1.44%) |
Dec 19, 2023 | 19.88 | 20.13 | 19.86 | 19.87 | 1,350,836 | +0.06(+0.30%) |
Dec 18, 2023 | 19.74 | 19.95 | 19.57 | 19.81 | 1,909,625 | +0.15(+0.75%) |
Dec 15, 2023 | 20.14 | 20.21 | 19.56 | 19.66 | 4,457,476 | -0.49(-2.45%) |
Dec 14, 2023 | 19.81 | 20.20 | 19.79 | 20.15 | 4,038,396 | +0.47(+2.41%) |
Dec 13, 2023 | 19.09 | 19.75 | 19.05 | 19.68 | 4,411,932 | +0.60(+3.15%) |
Dec 12, 2023 | 19.24 | 19.29 | 19.04 | 19.08 | 1,536,586 | -0.13(-0.67%) |
Dec 11, 2023 | 18.92 | 19.22 | 18.85 | 19.21 | 1,773,246 | +0.34(+1.78%) |
Dec 08, 2023 | 18.94 | 19.03 | 18.81 | 18.87 | 1,624,608 | -0.01(-0.05%) |
Dec 07, 2023 | 19.02 | 19.10 | 18.86 | 18.88 | 2,121,059 | -0.14(-0.73%) |
Dec 06, 2023 | 19.16 | 19.24 | 18.98 | 19.02 | 1,655,499 | -0.05(-0.26%) |
Dec 05, 2023 | 19.52 | 19.53 | 19.03 | 19.07 | 2,156,214 | -0.50(-2.57%) |
Dec 04, 2023 | 19.23 | 19.64 | 19.22 | 19.57 | 3,155,646 | +0.30(+1.54%) |
Dec 01, 2023 | 18.47 | 19.32 | 18.39 | 19.28 | 6,094,080 | +0.78(+4.21%) |
Nov 30, 2023 | 18.39 | 18.58 | 18.23 | 18.50 | 3,298,846 | +0.21(+1.13%) |
Nov 29, 2023 | 18.44 | 18.57 | 18.23 | 18.29 | 2,805,415 | -0.13(-0.69%) |
Nov 28, 2023 | 18.71 | 18.75 | 18.35 | 18.42 | 3,418,411 | -0.35(-1.87%) |
Nov 27, 2023 | 18.81 | 18.93 | 18.69 | 18.77 | 3,196,431 | -0.12(-0.62%) |
Nov 24, 2023 | 18.75 | 18.95 | 18.66 | 18.88 | 1,248,400 | +0.09(+0.47%) |
Nov 22, 2023 | 18.41 | 18.80 | 18.36 | 18.79 | 2,593,413 | +0.48(+2.60%) |
Nov 21, 2023 | 18.48 | 18.57 | 18.20 | 18.32 | 2,088,733 | -0.18(-1.00%) |
Nov 20, 2023 | 18.76 | 18.82 | 18.48 | 18.50 | 2,130,891 | -0.28(-1.50%) |
Nov 17, 2023 | 18.46 | 18.91 | 18.43 | 18.79 | 3,520,003 | +0.43(+2.33%) |
Nov 16, 2023 | 18.51 | 18.63 | 18.32 | 18.36 | 3,426,272 | -0.15(-0.79%) |
Nov 15, 2023 | 18.41 | 18.92 | 18.41 | 18.50 | 3,723,930 | +0.12(+0.64%) |
Nov 14, 2023 | 18.31 | 18.52 | 18.25 | 18.39 | 7,124,523 | +0.23(+1.29%) |
Nov 13, 2023 | 18.43 | 18.52 | 18.11 | 18.15 | 1,773,550 | -0.25(-1.38%) |
Nov 10, 2023 | 18.10 | 18.44 | 18.03 | 18.41 | 1,713,325 | +0.29(+1.61%) |
Nov 09, 2023 | 18.29 | 18.31 | 18.08 | 18.11 | 1,392,473 | -0.13(-0.69%) |
Nov 08, 2023 | 18.34 | 18.45 | 18.15 | 18.24 | 1,658,622 | -0.07(-0.37%) |
Nov 07, 2023 | 18.51 | 18.54 | 18.18 | 18.31 | 2,444,788 | -0.25(-1.36%) |
Nov 06, 2023 | 18.71 | 18.77 | 18.42 | 18.56 | 2,684,118 | -0.18(-0.94%) |
Nov 03, 2023 | 18.35 | 18.79 | 18.30 | 18.74 | 3,449,082 | +0.54(+2.94%) |
Nov 02, 2023 | 18.74 | 19.01 | 18.08 | 18.20 | 5,420,168 | -0.28(-1.53%) |
Nov 01, 2023 | 18.51 | 18.56 | 18.25 | 18.48 | 6,314,807 | -0.03(-0.16%) |
Oct 31, 2023 | 18.78 | 18.81 | 18.43 | 18.51 | 4,346,332 | -0.21(-1.14%) |
Oct 30, 2023 | 18.66 | 18.86 | 18.65 | 18.73 | 2,012,564 | +0.20(+1.10%) |
Oct 27, 2023 | 18.66 | 18.93 | 18.48 | 18.52 | 2,242,516 | -0.09(-0.47%) |
Oct 26, 2023 | 18.52 | 18.73 | 18.52 | 18.61 | 1,991,141 | +0.02(+0.10%) |
Oct 25, 2023 | 18.77 | 18.79 | 18.44 | 18.59 | 1,870,824 | -0.18(-0.93%) |
Oct 24, 2023 | 18.54 | 18.91 | 18.50 | 18.77 | 1,663,931 | +0.31(+1.69%) |
Oct 23, 2023 | 18.53 | 18.82 | 18.37 | 18.45 | 2,563,527 | -0.18(-0.99%) |
Oct 20, 2023 | 18.72 | 18.85 | 18.61 | 18.64 | 1,812,378 | -0.11(-0.57%) |
Oct 19, 2023 | 18.45 | 18.91 | 18.45 | 18.75 | 2,665,845 | +0.15(+0.78%) |
Oct 18, 2023 | 18.34 | 18.70 | 18.30 | 18.60 | 2,047,106 | +0.28(+1.54%) |
Oct 17, 2023 | 18.29 | 18.49 | 18.26 | 18.32 | 2,621,641 | +0.01(+0.05%) |
Oct 16, 2023 | 18.21 | 18.37 | 17.97 | 18.31 | 1,753,385 | +0.21(+1.18%) |
Oct 13, 2023 | 17.84 | 18.20 | 17.70 | 18.09 | 3,088,829 | +0.25(+1.42%) |
Oct 12, 2023 | 18.63 | 18.63 | 17.73 | 17.84 | 3,427,127 | -0.76(-4.08%) |
Oct 11, 2023 | 18.90 | 18.90 | 18.47 | 18.60 | 2,415,750 | -0.35(-1.85%) |
Oct 10, 2023 | 18.73 | 18.98 | 18.68 | 18.95 | 2,196,246 | +0.21(+1.14%) |
Oct 09, 2023 | 18.41 | 18.88 | 18.41 | 18.74 | 2,743,925 | +0.23(+1.26%) |
Oct 06, 2023 | 18.94 | 18.94 | 18.34 | 18.50 | 2,712,570 | -0.55(-2.91%) |
Oct 05, 2023 | 18.83 | 19.08 | 18.79 | 19.06 | 2,458,504 | +0.25(+1.35%) |
Oct 04, 2023 | 18.95 | 19.09 | 18.77 | 18.80 | 5,042,588 | -0.08(-0.41%) |
Oct 03, 2023 | 19.49 | 19.52 | 18.77 | 18.88 | 3,075,402 | -0.62(-3.19%) |