Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.50 | 22.86 | 20.90 | 21.24 | 47,552,340 | -0.11(-0.52%) |
May 21, 2024 | 22.23 | 22.55 | 21.12 | 21.35 | 45,189,788 | -0.97(-4.35%) |
May 20, 2024 | 19.68 | 22.82 | 18.87 | 22.32 | 65,945,604 | +2.87(+14.76%) |
May 17, 2024 | 20.19 | 20.88 | 19.26 | 19.45 | 48,373,528 | -0.20(-1.02%) |
May 16, 2024 | 19.85 | 20.44 | 19.33 | 19.65 | 32,541,938 | -0.55(-2.72%) |
May 15, 2024 | 18.87 | 20.23 | 17.98 | 20.20 | 53,383,568 | +2.13(+11.79%) |
May 14, 2024 | 16.90 | 18.23 | 16.80 | 18.07 | 30,126,376 | +0.81(+4.69%) |
May 13, 2024 | 17.66 | 18.41 | 17.00 | 17.26 | 31,332,480 | +0.10(+0.58%) |
May 10, 2024 | 19.78 | 19.82 | 17.09 | 17.16 | 56,096,688 | -2.49(-12.67%) |
May 09, 2024 | 19.71 | 20.66 | 19.48 | 19.65 | 45,161,680 | -0.44(-2.19%) |
May 08, 2024 | 19.59 | 20.28 | 18.77 | 20.09 | 39,649,824 | -0.12(-0.59%) |
May 07, 2024 | 20.09 | 20.68 | 19.70 | 20.21 | 88,900,784 | -0.46(-2.23%) |
May 06, 2024 | 18.44 | 21.03 | 18.23 | 20.67 | 86,938,624 | +3.15(+17.98%) |
May 03, 2024 | 17.92 | 18.21 | 17.13 | 17.52 | 38,631,232 | +0.45(+2.64%) |
May 02, 2024 | 16.60 | 17.14 | 15.91 | 17.07 | 35,209,920 | +1.02(+6.32%) |
May 01, 2024 | 15.74 | 17.21 | 15.63 | 16.05 | 38,717,980 | -0.00(-0.03%) |
Apr 30, 2024 | 17.18 | 17.51 | 16.01 | 16.06 | 41,980,704 | -1.97(-10.93%) |
Apr 29, 2024 | 18.43 | 18.89 | 17.70 | 18.03 | 40,222,868 | -1.40(-7.21%) |
Apr 26, 2024 | 19.05 | 19.81 | 18.62 | 19.43 | 39,397,312 | +0.42(+2.21%) |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 36,919,572 | -0.08(-0.42%) |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 45,350,844 | -0.35(-1.80%) |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 61,054,668 | +1.89(+10.77%) |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 66,861,644 | +1.05(+6.36%) |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 50,052,964 | +1.47(+9.78%) |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 39,108,636 | +0.40(+2.73%) |
Apr 17, 2024 | 14.58 | 15.12 | 14.18 | 14.63 | 37,772,928 | +0.03(+0.21%) |
Apr 16, 2024 | 14.81 | 14.98 | 14.22 | 14.60 | 35,902,048 | -0.55(-3.63%) |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 33,741,148 | -0.96(-5.96%) |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 39,158,476 | -1.49(-8.47%) |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 30,572,476 | +0.22(+1.27%) |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 34,559,792 | -0.60(-3.34%) |
Apr 09, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 34,633,016 | +0.03(+0.17%) |
Apr 08, 2024 | 19.42 | 19.73 | 17.61 | 17.95 | 44,392,936 | -0.48(-2.60%) |
Apr 05, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 31,600,122 | -0.04(-0.22%) |
Apr 04, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 56,617,732 | -0.96(-4.92%) |
Apr 03, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 30,982,544 | -0.30(-1.55%) |
Apr 02, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 35,018,496 | -1.90(-8.78%) |
Apr 01, 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 37,215,204 | -0.95(-4.21%) |
Mar 28, 2024 | 22.44 | 22.46 | 22.44 | 22.58 | 86,137,664 | +0.51(+2.31%) |
Mar 27, 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 58,238,152 | +1.69(+8.29%) |
Mar 26, 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 42,094,284 | -0.57(-2.72%) |
Mar 25, 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 64,766,976 | +0.08(+0.38%) |
Mar 22, 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 37,475,404 | -0.91(-4.18%) |
Mar 21, 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 64,811,944 | -0.65(-2.90%) |
Mar 20, 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 74,052,392 | +3.11(+16.10%) |
Mar 19, 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 47,706,360 | -0.09(-0.46%) |
Mar 18, 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 51,792,588 | +0.09(+0.47%) |
Mar 15, 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 58,173,540 | +1.09(+5.98%) |
Mar 14, 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 61,307,168 | -1.47(-7.46%) |
Mar 13, 2024 | 20.07 | 21.38 | 19.62 | 19.70 | 49,917,868 | -0.49(-2.43%) |
Mar 12, 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 64,903,212 | -0.45(-2.18%) |
Mar 11, 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 82,807,088 | -2.84(-12.10%) |
Mar 08, 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 94,269,648 | +1.68(+7.71%) |
Mar 07, 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 58,269,256 | -0.82(-3.63%) |
Mar 06, 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 66,546,304 | +0.37(+1.64%) |
Mar 05, 2024 | 24.71 | 26.66 | 22.01 | 22.25 | 100,485,208 | -3.46(-13.44%) |
Mar 04, 2024 | 27.86 | 29.38 | 24.46 | 25.71 | 118,755,712 | -1.29(-4.78%) |
Mar 01, 2024 | 26.53 | 27.00 | 24.52 | 27.00 | 78,532,528 | +1.10(+4.25%) |
Feb 29, 2024 | 29.77 | 30.71 | 25.06 | 25.90 | 132,843,952 | -5.13(-16.53%) |
Feb 28, 2024 | 32.30 | 34.09 | 29.47 | 31.03 | 176,704,560 | +0.72(+2.38%) |
Feb 27, 2024 | 31.74 | 32.87 | 28.22 | 30.31 | 116,563,856 | +1.11(+3.80%) |
Feb 26, 2024 | 24.41 | 29.82 | 24.41 | 29.20 | 105,983,616 | +5.21(+21.72%) |
Feb 23, 2024 | 23.63 | 24.63 | 23.05 | 23.99 | 42,064,232 | -0.57(-2.32%) |
Feb 22, 2024 | 23.26 | 25.11 | 22.67 | 24.56 | 52,756,840 | +1.66(+7.25%) |
Feb 21, 2024 | 22.91 | 23.94 | 22.76 | 22.90 | 44,533,692 | -1.61(-6.57%) |
Feb 20, 2024 | 26.94 | 27.40 | 22.89 | 24.51 | 72,292,056 | -2.43(-9.02%) |
Feb 16, 2024 | 28.06 | 28.64 | 26.25 | 26.94 | 58,428,560 | -0.08(-0.30%) |
Feb 15, 2024 | 30.00 | 30.45 | 26.16 | 27.02 | 96,757,872 | -2.39(-8.13%) |
Feb 14, 2024 | 29.03 | 29.73 | 28.11 | 29.41 | 78,441,456 | +3.69(+14.35%) |
Feb 13, 2024 | 24.40 | 26.40 | 24.10 | 25.72 | 76,859,696 | -1.56(-5.72%) |
Feb 12, 2024 | 23.60 | 27.55 | 23.60 | 27.28 | 101,947,160 | +3.39(+14.19%) |
Feb 09, 2024 | 23.68 | 24.36 | 22.50 | 23.89 | 117,143,248 | +2.30(+10.65%) |
Feb 08, 2024 | 18.66 | 21.62 | 18.26 | 21.59 | 106,481,064 | +4.05(+23.09%) |
Feb 07, 2024 | 16.85 | 17.60 | 16.14 | 17.54 | 52,803,348 | +0.48(+2.81%) |
Feb 06, 2024 | 16.66 | 17.50 | 16.40 | 17.06 | 39,142,168 | +0.42(+2.52%) |
Feb 05, 2024 | 18.12 | 18.26 | 16.62 | 16.64 | 50,195,092 | -1.56(-8.57%) |
Feb 02, 2024 | 17.94 | 19.08 | 17.83 | 18.20 | 52,991,524 | -0.40(-2.15%) |
Feb 01, 2024 | 17.76 | 18.87 | 17.14 | 18.60 | 64,064,192 | +0.87(+4.91%) |
Jan 31, 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 75,334,008 | -0.38(-2.10%) |
Jan 30, 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 56,061,020 | -0.41(-2.21%) |
Jan 29, 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 92,208,312 | +0.67(+3.75%) |
Jan 26, 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 87,559,848 | +1.58(+9.71%) |
Jan 25, 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 56,301,112 | +0.62(+3.96%) |
Jan 24, 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 68,543,936 | -0.46(-2.86%) |
Jan 23, 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 56,264,408 | -0.50(-3.01%) |
Jan 22, 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 82,211,824 | +0.48(+2.98%) |
Jan 19, 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 110,140,208 | +0.06(+0.37%) |
Jan 18, 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 91,737,976 | -1.19(-6.89%) |
Jan 17, 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 76,215,496 | -0.52(-2.92%) |
Jan 16, 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 106,168,976 | -1.20(-6.32%) |
Jan 12, 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 138,256,064 | -3.42(-15.27%) |
Jan 11, 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 212,818,080 | -3.23(-12.60%) |
Jan 10, 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 135,861,424 | -0.10(-0.39%) |
Jan 09, 2024 | 25.48 | 26.67 | 24.81 | 25.73 | 84,430,248 | -0.25(-0.96%) |
Jan 08, 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 112,602,296 | +1.86(+7.71%) |
Jan 05, 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 92,251,296 | -2.15(-8.18%) |
Jan 04, 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 97,423,504 | +2.84(+12.10%) |
Jan 03, 2024 | 20.70 | 23.75 | 20.39 | 23.43 | 96,495,376 | +0.50(+2.20%) |
Jan 02, 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 102,269,488 | -0.56(-2.38%) |
Dec 29, 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 144,951,184 | -4.62(-16.44%) |
Dec 28, 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 119,661,040 | -2.96(-9.53%) |
Dec 27, 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 106,102,680 | +4.11(+15.24%) |
Dec 26, 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 79,361,880 | +0.25(+0.94%) |
Dec 22, 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 118,774,000 | +1.93(+7.79%) |
Dec 21, 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 103,987,856 | +2.68(+12.13%) |
Dec 20, 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 116,880,192 | +0.13(+0.59%) |
Dec 19, 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 91,694,528 | +2.09(+10.51%) |
Dec 18, 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 60,097,312 | +1.59(+8.69%) |
Dec 15, 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 53,947,900 | +0.47(+2.64%) |
Dec 14, 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 60,438,832 | +1.06(+6.32%) |
Dec 13, 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 63,713,832 | +1.87(+12.56%) |
Dec 12, 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 35,469,844 | +0.24(+1.64%) |
Dec 11, 2023 | 15.67 | 15.68 | 14.22 | 14.65 | 59,058,412 | -2.13(-12.69%) |
Dec 08, 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 53,071,296 | +1.27(+8.19%) |
Dec 07, 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 41,054,936 | -0.03(-0.19%) |
Dec 06, 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 56,088,952 | +0.26(+1.70%) |
Dec 05, 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 77,207,536 | +0.42(+2.83%) |
Dec 04, 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 81,364,624 | +1.16(+8.47%) |