Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.97 | 19.14 | 18.91 | 19.12 | 3,559,595 | +0.20(+1.06%) |
May 23, 2024 | 19.45 | 19.48 | 18.84 | 18.92 | 6,810,104 | -0.56(-2.87%) |
May 22, 2024 | 19.76 | 19.78 | 19.35 | 19.48 | 5,775,676 | -0.41(-2.06%) |
May 21, 2024 | 19.96 | 20.04 | 19.82 | 19.89 | 5,415,624 | +0.01(+0.05%) |
May 20, 2024 | 20.18 | 20.21 | 19.84 | 19.88 | 3,436,860 | -0.30(-1.49%) |
May 17, 2024 | 20.27 | 20.27 | 20.07 | 20.18 | 3,248,438 | +0.08(+0.40%) |
May 16, 2024 | 20.17 | 20.29 | 20.07 | 20.10 | 4,156,284 | -0.16(-0.79%) |
May 15, 2024 | 20.28 | 20.37 | 20.09 | 20.26 | 6,375,977 | +0.16(+0.80%) |
May 14, 2024 | 20.11 | 20.36 | 19.97 | 20.10 | 7,291,205 | +0.17(+0.85%) |
May 13, 2024 | 19.93 | 20.05 | 19.86 | 19.93 | 5,749,538 | +0.10(+0.50%) |
May 10, 2024 | 19.81 | 19.88 | 19.74 | 19.83 | 7,888,579 | +0.05(+0.25%) |
May 09, 2024 | 19.62 | 19.82 | 19.61 | 19.78 | 6,587,780 | +0.04(+0.20%) |
May 08, 2024 | 19.52 | 19.74 | 19.43 | 19.74 | 9,638,505 | +0.09(+0.46%) |
May 07, 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 7,865,408 | -0.18(-0.91%) |
May 06, 2024 | 20.00 | 20.02 | 19.76 | 19.83 | 5,926,895 | +0.03(+0.15%) |
May 03, 2024 | 19.91 | 20.08 | 19.72 | 19.80 | 4,133,671 | +0.16(+0.81%) |
May 02, 2024 | 19.79 | 19.81 | 19.39 | 19.64 | 4,897,189 | +0.07(+0.36%) |
May 01, 2024 | 19.36 | 19.98 | 19.34 | 19.57 | 7,339,310 | +0.30(+1.56%) |
Apr 30, 2024 | 19.51 | 19.66 | 19.25 | 19.27 | 5,531,903 | -0.40(-2.03%) |
Apr 29, 2024 | 19.65 | 19.80 | 19.57 | 19.67 | 4,540,190 | +0.05(+0.25%) |
Apr 26, 2024 | 19.66 | 19.92 | 19.53 | 19.62 | 5,245,532 | +0.01(+0.05%) |
Apr 25, 2024 | 20.00 | 20.03 | 19.35 | 19.61 | 9,220,863 | -0.16(-0.81%) |
Apr 24, 2024 | 19.14 | 19.83 | 19.13 | 19.77 | 11,018,029 | +0.42(+2.17%) |
Apr 23, 2024 | 19.24 | 19.51 | 19.08 | 19.35 | 10,539,803 | +0.17(+0.89%) |
Apr 22, 2024 | 18.84 | 19.27 | 18.70 | 19.18 | 13,334,519 | +0.28(+1.48%) |
Apr 19, 2024 | 18.95 | 18.96 | 18.40 | 18.90 | 18,046,102 | -0.10(-0.53%) |
Apr 18, 2024 | 18.89 | 19.18 | 18.83 | 19.00 | 9,396,773 | +0.14(+0.74%) |
Apr 17, 2024 | 18.98 | 19.04 | 18.68 | 18.86 | 8,080,309 | +0.05(+0.27%) |
Apr 16, 2024 | 19.00 | 19.08 | 18.66 | 18.81 | 7,244,649 | -0.41(-2.13%) |
Apr 15, 2024 | 19.38 | 19.65 | 19.09 | 19.22 | 6,936,603 | +0.03(+0.16%) |
Apr 12, 2024 | 19.05 | 19.30 | 18.94 | 19.19 | 6,276,908 | -0.22(-1.13%) |
Apr 11, 2024 | 19.72 | 19.76 | 19.20 | 19.41 | 8,061,968 | -0.27(-1.37%) |
Apr 10, 2024 | 20.29 | 20.30 | 19.54 | 19.68 | 6,684,277 | -1.01(-4.88%) |
Apr 09, 2024 | 20.50 | 20.69 | 20.36 | 20.69 | 5,321,353 | +0.29(+1.42%) |
Apr 08, 2024 | 20.25 | 20.57 | 20.18 | 20.40 | 4,611,639 | +0.25(+1.24%) |
Apr 05, 2024 | 19.94 | 20.18 | 19.79 | 20.15 | 3,490,359 | +0.09(+0.45%) |
Apr 04, 2024 | 20.54 | 20.64 | 20.00 | 20.06 | 5,238,759 | -0.17(-0.84%) |
Apr 03, 2024 | 20.37 | 20.54 | 20.21 | 20.23 | 4,968,904 | -0.13(-0.64%) |
Apr 02, 2024 | 20.44 | 20.52 | 20.21 | 20.36 | 6,915,417 | -0.20(-0.97%) |
Apr 01, 2024 | 21.05 | 21.06 | 20.46 | 20.56 | 5,925,477 | -0.48(-2.28%) |
Mar 28, 2024 | 20.68 | 21.08 | 20.68 | 21.04 | 8,206,740 | +0.36(+1.74%) |
Mar 27, 2024 | 20.13 | 20.69 | 20.05 | 20.68 | 6,171,281 | +0.77(+3.87%) |
Mar 26, 2024 | 20.05 | 20.11 | 19.89 | 19.91 | 4,329,432 | -0.04(-0.20%) |
Mar 25, 2024 | 19.91 | 20.13 | 19.85 | 19.95 | 5,911,310 | +0.09(+0.45%) |
Mar 22, 2024 | 20.25 | 20.35 | 19.84 | 19.86 | 6,199,871 | -0.29(-1.44%) |
Mar 21, 2024 | 19.91 | 20.27 | 19.91 | 20.15 | 8,544,208 | +0.38(+1.92%) |
Mar 20, 2024 | 19.20 | 19.86 | 19.17 | 19.77 | 6,981,407 | +0.45(+2.33%) |
Mar 19, 2024 | 19.13 | 19.36 | 19.03 | 19.32 | 7,664,732 | +0.14(+0.73%) |
Mar 18, 2024 | 19.26 | 19.36 | 18.99 | 19.18 | 5,136,973 | +0.13(+0.68%) |
Mar 15, 2024 | 18.73 | 19.23 | 18.67 | 19.05 | 37,178,760 | +0.16(+0.85%) |
Mar 14, 2024 | 19.22 | 19.40 | 18.72 | 18.89 | 8,690,855 | -0.51(-2.63%) |
Mar 13, 2024 | 19.40 | 19.57 | 19.29 | 19.40 | 6,076,134 | +0.05(+0.26%) |
Mar 12, 2024 | 19.60 | 19.69 | 19.33 | 19.35 | 8,503,108 | -0.22(-1.12%) |
Mar 11, 2024 | 19.62 | 19.77 | 19.50 | 19.57 | 6,778,756 | -0.12(-0.61%) |
Mar 08, 2024 | 19.78 | 19.89 | 19.61 | 19.69 | 8,768,299 | +0.14(+0.72%) |
Mar 07, 2024 | 19.51 | 19.83 | 19.45 | 19.55 | 10,504,879 | +0.23(+1.19%) |
Mar 06, 2024 | 19.47 | 19.52 | 19.05 | 19.32 | 10,905,540 | -0.17(-0.87%) |
Mar 05, 2024 | 18.95 | 19.68 | 18.95 | 19.49 | 8,543,626 | +0.47(+2.47%) |
Mar 04, 2024 | 19.00 | 19.20 | 18.81 | 19.02 | 8,520,526 | +0.43(+2.31%) |
Mar 01, 2024 | 18.49 | 18.66 | 18.16 | 18.59 | 7,490,680 | -0.04(-0.21%) |
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 11,593,354 | +0.30(+1.64%) |
Feb 28, 2024 | 18.26 | 18.43 | 18.22 | 18.33 | 7,102,787 | -0.01(-0.05%) |
Feb 27, 2024 | 18.11 | 18.35 | 18.08 | 18.34 | 5,999,018 | +0.35(+1.92%) |
Feb 26, 2024 | 17.98 | 18.22 | 17.89 | 17.99 | 7,408,986 | -0.05(-0.27%) |
Feb 23, 2024 | 18.05 | 18.18 | 17.84 | 18.04 | 5,484,752 | +0.05(+0.27%) |
Feb 22, 2024 | 18.09 | 18.35 | 17.81 | 17.99 | 9,067,705 | -0.10(-0.55%) |
Feb 21, 2024 | 18.09 | 18.16 | 17.53 | 18.09 | 14,826,246 | -0.09(-0.49%) |
Feb 20, 2024 | 18.08 | 18.37 | 18.02 | 18.18 | 6,128,349 | -0.06(-0.33%) |
Feb 16, 2024 | 18.08 | 18.35 | 18.02 | 18.24 | 5,592,193 | -0.07(-0.38%) |
Feb 15, 2024 | 18.17 | 18.59 | 18.17 | 18.31 | 6,873,059 | +0.26(+1.42%) |
Feb 14, 2024 | 17.91 | 18.10 | 17.83 | 18.05 | 7,060,068 | +0.39(+2.24%) |
Feb 13, 2024 | 17.83 | 17.92 | 17.38 | 17.66 | 11,531,509 | -0.56(-3.09%) |
Feb 12, 2024 | 17.82 | 18.44 | 17.69 | 18.22 | 8,167,319 | +0.45(+2.56%) |
Feb 09, 2024 | 17.60 | 17.87 | 17.49 | 17.77 | 9,871,075 | +0.11(+0.61%) |
Feb 08, 2024 | 17.47 | 17.75 | 17.38 | 17.66 | 9,057,325 | +0.05(+0.28%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.19 | 17.61 | 12,150,181 | -0.02(-0.11%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.50 | 17.63 | 10,747,872 | -0.10(-0.56%) |
Feb 05, 2024 | 17.88 | 17.88 | 17.59 | 17.73 | 9,120,483 | -0.34(-1.86%) |
Feb 02, 2024 | 17.74 | 18.15 | 17.66 | 18.06 | 11,094,559 | +0.08(+0.44%) |
Feb 01, 2024 | 18.47 | 18.56 | 17.29 | 17.98 | 18,412,666 | -0.44(-2.41%) |
Jan 31, 2024 | 18.62 | 19.02 | 18.43 | 18.43 | 14,013,428 | -0.80(-4.16%) |
Jan 30, 2024 | 19.12 | 19.40 | 19.11 | 19.23 | 5,980,918 | +0.08(+0.41%) |
Jan 29, 2024 | 18.87 | 19.17 | 18.85 | 19.15 | 6,022,950 | +0.25(+1.31%) |
Jan 26, 2024 | 18.98 | 19.09 | 18.78 | 18.90 | 7,913,748 | +0.02(+0.10%) |
Jan 25, 2024 | 19.23 | 19.27 | 18.70 | 18.88 | 10,770,526 | -0.12(-0.62%) |
Jan 24, 2024 | 18.95 | 19.08 | 18.71 | 19.00 | 6,780,873 | +0.28(+1.48%) |
Jan 23, 2024 | 18.91 | 19.03 | 18.53 | 18.72 | 6,011,395 | -0.10(-0.52%) |
Jan 22, 2024 | 18.51 | 18.86 | 18.48 | 18.82 | 9,757,602 | +0.44(+2.42%) |
Jan 19, 2024 | 17.72 | 18.43 | 17.47 | 18.38 | 12,777,883 | +0.66(+3.73%) |
Jan 18, 2024 | 17.82 | 17.89 | 17.46 | 17.72 | 11,547,324 | +0.01(+0.06%) |
Jan 17, 2024 | 17.42 | 17.81 | 17.29 | 17.71 | 9,083,620 | -0.01(-0.06%) |
Jan 16, 2024 | 17.76 | 17.95 | 17.64 | 17.72 | 9,023,703 | -0.33(-1.81%) |
Jan 12, 2024 | 18.40 | 18.49 | 17.87 | 18.04 | 11,726,742 | -0.29(-1.56%) |
Jan 11, 2024 | 18.55 | 18.59 | 18.11 | 18.33 | 9,991,156 | -0.35(-1.85%) |
Jan 10, 2024 | 18.86 | 18.86 | 18.48 | 18.68 | 11,303,738 | -0.20(-1.05%) |
Jan 09, 2024 | 19.19 | 19.19 | 18.83 | 18.87 | 11,713,357 | -0.38(-2.00%) |
Jan 08, 2024 | 19.03 | 19.27 | 18.92 | 19.26 | 5,319,238 | +0.12(+0.62%) |
Jan 05, 2024 | 18.63 | 19.25 | 18.56 | 19.14 | 8,924,767 | +0.41(+2.21%) |
Jan 04, 2024 | 18.57 | 18.95 | 18.44 | 18.72 | 6,957,860 | +0.17(+0.90%) |
Jan 03, 2024 | 18.95 | 19.02 | 18.52 | 18.56 | 8,729,119 | -0.69(-3.59%) |
Jan 02, 2024 | 18.90 | 19.44 | 18.81 | 19.25 | 7,712,475 | +0.12(+0.62%) |
Dec 29, 2023 | 19.27 | 19.33 | 19.08 | 19.13 | 4,172,200 | -0.17(-0.87%) |
Dec 28, 2023 | 19.32 | 19.36 | 19.25 | 19.30 | 3,832,675 | +0.01(+0.05%) |
Dec 27, 2023 | 19.34 | 19.39 | 19.16 | 19.29 | 4,623,067 | -0.03(-0.15%) |
Dec 26, 2023 | 19.05 | 19.37 | 18.97 | 19.32 | 4,558,615 | +0.30(+1.56%) |
Dec 22, 2023 | 18.99 | 19.16 | 18.83 | 19.02 | 4,746,882 | +0.13(+0.68%) |
Dec 21, 2023 | 18.93 | 19.03 | 18.69 | 18.89 | 6,880,494 | +0.17(+0.90%) |
Dec 20, 2023 | 19.01 | 19.33 | 18.71 | 18.72 | 8,414,256 | -0.39(-2.01%) |
Dec 19, 2023 | 18.86 | 19.18 | 18.76 | 19.11 | 8,499,573 | +0.23(+1.20%) |
Dec 18, 2023 | 19.44 | 19.44 | 18.83 | 18.88 | 10,180,259 | -0.39(-2.05%) |
Dec 15, 2023 | 19.23 | 19.48 | 18.95 | 19.28 | 22,270,004 | -0.07(-0.36%) |
Dec 14, 2023 | 18.52 | 19.52 | 18.36 | 19.35 | 22,225,930 | +1.48(+8.29%) |
Dec 13, 2023 | 17.03 | 17.92 | 16.96 | 17.87 | 11,898,688 | +0.83(+4.87%) |
Dec 12, 2023 | 17.26 | 17.27 | 17.01 | 17.04 | 6,758,310 | -0.21(-1.20%) |
Dec 11, 2023 | 17.16 | 17.36 | 17.12 | 17.24 | 6,869,276 | +0.03(+0.17%) |
Dec 08, 2023 | 17.11 | 17.47 | 17.00 | 17.21 | 7,469,123 | +0.19(+1.10%) |
Dec 07, 2023 | 16.75 | 17.06 | 16.65 | 17.03 | 9,002,855 | +0.39(+2.31%) |
Dec 06, 2023 | 16.75 | 17.12 | 16.62 | 16.64 | 9,448,658 | +0.10(+0.59%) |
Dec 05, 2023 | 17.03 | 17.03 | 16.53 | 16.54 | 14,584,663 | -0.62(-3.63%) |
Dec 04, 2023 | 16.88 | 17.24 | 16.85 | 17.17 | 8,382,460 | +0.07(+0.40%) |