Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.30 | 18.50 | 18.02 | 18.32 | 1,034,094 | +0.06(+0.33%) |
May 16, 2024 | 18.53 | 18.88 | 17.72 | 18.26 | 1,679,330 | -0.27(-1.46%) |
May 15, 2024 | 19.08 | 19.15 | 18.10 | 18.53 | 1,762,713 | +0.09(+0.49%) |
May 14, 2024 | 17.85 | 18.46 | 17.84 | 18.44 | 2,379,704 | +1.03(+5.92%) |
May 13, 2024 | 17.27 | 17.75 | 17.01 | 17.41 | 2,483,806 | +0.68(+4.06%) |
May 10, 2024 | 18.87 | 19.14 | 16.46 | 16.73 | 5,419,733 | -2.02(-10.77%) |
May 09, 2024 | 20.50 | 20.69 | 18.53 | 18.75 | 4,430,034 | -1.63(-8.00%) |
May 08, 2024 | 20.19 | 20.62 | 19.66 | 20.38 | 2,682,644 | -0.44(-2.11%) |
May 07, 2024 | 21.16 | 21.24 | 20.71 | 20.82 | 1,649,337 | -0.33(-1.56%) |
May 06, 2024 | 21.11 | 21.50 | 20.58 | 21.15 | 1,885,413 | +0.25(+1.20%) |
May 03, 2024 | 20.04 | 20.93 | 20.02 | 20.90 | 3,275,570 | +1.41(+7.23%) |
May 02, 2024 | 18.73 | 19.51 | 18.15 | 19.49 | 2,202,396 | +1.36(+7.50%) |
May 01, 2024 | 17.89 | 19.05 | 17.53 | 18.13 | 2,445,497 | +0.29(+1.63%) |
Apr 30, 2024 | 17.95 | 18.56 | 17.71 | 17.84 | 2,194,159 | -0.30(-1.65%) |
Apr 29, 2024 | 17.07 | 18.23 | 17.05 | 18.14 | 2,251,098 | +1.29(+7.66%) |
Apr 26, 2024 | 16.63 | 16.99 | 16.54 | 16.85 | 837,880 | +0.34(+2.06%) |
Apr 25, 2024 | 16.46 | 16.64 | 15.97 | 16.51 | 1,146,930 | -0.33(-1.96%) |
Apr 24, 2024 | 16.33 | 16.95 | 16.30 | 16.84 | 1,459,172 | +0.60(+3.69%) |
Apr 23, 2024 | 15.68 | 16.94 | 15.61 | 16.24 | 1,669,929 | +0.55(+3.51%) |
Apr 22, 2024 | 15.13 | 15.91 | 14.92 | 15.69 | 1,154,078 | +0.59(+3.91%) |
Apr 19, 2024 | 15.48 | 15.57 | 15.02 | 15.10 | 1,298,370 | -0.48(-3.08%) |
Apr 18, 2024 | 15.81 | 16.04 | 15.34 | 15.58 | 1,383,640 | -0.40(-2.50%) |
Apr 17, 2024 | 16.31 | 16.80 | 15.88 | 15.98 | 2,123,055 | -0.07(-0.44%) |
Apr 16, 2024 | 15.47 | 16.33 | 15.30 | 16.05 | 1,342,370 | +0.32(+2.03%) |
Apr 15, 2024 | 16.00 | 16.10 | 15.48 | 15.73 | 1,524,510 | -0.41(-2.54%) |
Apr 12, 2024 | 16.52 | 16.68 | 15.97 | 16.14 | 1,027,082 | -0.66(-3.93%) |
Apr 11, 2024 | 16.95 | 17.38 | 16.56 | 16.80 | 1,386,366 | +0.06(+0.36%) |
Apr 10, 2024 | 16.05 | 16.75 | 15.67 | 16.74 | 1,387,864 | -0.30(-1.76%) |
Apr 09, 2024 | 16.84 | 17.56 | 16.84 | 17.04 | 1,098,396 | +0.35(+2.10%) |
Apr 08, 2024 | 16.92 | 17.16 | 16.58 | 16.69 | 811,915 | +0.08(+0.48%) |
Apr 05, 2024 | 16.42 | 16.74 | 16.18 | 16.61 | 1,011,514 | -0.09(-0.54%) |
Apr 04, 2024 | 16.54 | 17.40 | 16.39 | 16.70 | 1,786,150 | +0.24(+1.46%) |
Apr 03, 2024 | 16.13 | 16.55 | 15.51 | 16.46 | 2,097,084 | +0.76(+4.84%) |
Apr 02, 2024 | 16.95 | 17.12 | 15.55 | 15.70 | 2,570,811 | -1.72(-9.87%) |
Apr 01, 2024 | 17.78 | 17.85 | 16.82 | 17.42 | 2,091,063 | +0.08(+0.46%) |
Mar 28, 2024 | 16.65 | 17.61 | 16.60 | 17.34 | 2,100,118 | +0.69(+4.14%) |
Mar 27, 2024 | 16.00 | 16.89 | 15.68 | 16.65 | 1,740,472 | +0.86(+5.45%) |
Mar 26, 2024 | 16.06 | 16.35 | 15.75 | 15.79 | 992,918 | -0.11(-0.69%) |
Mar 25, 2024 | 15.70 | 16.12 | 15.51 | 15.90 | 1,184,325 | +0.18(+1.15%) |
Mar 22, 2024 | 15.75 | 16.39 | 15.64 | 15.72 | 1,883,007 | -0.30(-1.87%) |
Mar 21, 2024 | 15.06 | 16.26 | 15.00 | 16.02 | 2,837,658 | +1.03(+6.87%) |
Mar 20, 2024 | 14.42 | 15.17 | 14.26 | 14.99 | 1,683,059 | +0.57(+3.95%) |
Mar 19, 2024 | 13.83 | 14.47 | 13.83 | 14.42 | 1,393,216 | +0.27(+1.91%) |
Mar 18, 2024 | 14.26 | 14.40 | 13.94 | 14.15 | 1,661,181 | +0.05(+0.35%) |
Mar 15, 2024 | 13.40 | 14.14 | 13.03 | 14.10 | 3,587,221 | +0.63(+4.68%) |
Mar 14, 2024 | 14.28 | 14.29 | 13.34 | 13.47 | 3,055,678 | -0.82(-5.74%) |
Mar 13, 2024 | 14.99 | 15.13 | 14.26 | 14.29 | 1,921,287 | -0.88(-5.80%) |
Mar 12, 2024 | 15.22 | 15.56 | 14.86 | 15.17 | 1,848,201 | -0.06(-0.39%) |
Mar 11, 2024 | 15.40 | 16.01 | 15.18 | 15.23 | 1,601,308 | -0.17(-1.10%) |
Mar 08, 2024 | 15.35 | 16.13 | 14.95 | 15.40 | 2,182,436 | +0.19(+1.25%) |
Mar 07, 2024 | 15.00 | 15.28 | 14.68 | 15.21 | 1,933,110 | +0.38(+2.56%) |
Mar 06, 2024 | 15.11 | 15.33 | 14.46 | 14.83 | 2,247,796 | +0.02(+0.14%) |
Mar 05, 2024 | 15.21 | 15.61 | 14.71 | 14.81 | 3,034,069 | -0.30(-1.99%) |
Mar 04, 2024 | 15.48 | 15.58 | 14.51 | 15.11 | 2,304,071 | -0.34(-2.20%) |
Mar 01, 2024 | 15.39 | 15.79 | 15.04 | 15.45 | 1,695,084 | +0.16(+1.05%) |
Feb 29, 2024 | 15.82 | 16.00 | 15.23 | 15.29 | 2,620,007 | -0.16(-1.04%) |
Feb 28, 2024 | 15.00 | 15.54 | 14.54 | 15.45 | 2,439,040 | +0.28(+1.85%) |
Feb 27, 2024 | 15.90 | 16.19 | 15.02 | 15.17 | 2,618,306 | -0.38(-2.44%) |
Feb 26, 2024 | 15.17 | 16.10 | 14.67 | 15.55 | 5,468,845 | +1.14(+7.91%) |
Feb 23, 2024 | 16.61 | 16.66 | 14.21 | 14.41 | 5,794,921 | -0.31(-2.14%) |
Feb 22, 2024 | 17.08 | 17.17 | 13.41 | 14.72 | 18,412,448 | -2.29(-13.43%) |
Feb 21, 2024 | 17.70 | 17.95 | 16.97 | 17.01 | 3,691,477 | -0.75(-4.22%) |
Feb 20, 2024 | 18.75 | 18.77 | 17.50 | 17.76 | 3,031,459 | -1.40(-7.31%) |
Feb 16, 2024 | 19.93 | 20.03 | 19.09 | 19.16 | 2,123,940 | -1.15(-5.66%) |
Feb 15, 2024 | 21.40 | 21.54 | 20.18 | 20.31 | 2,033,267 | -0.77(-3.65%) |
Feb 14, 2024 | 21.49 | 21.70 | 20.71 | 21.08 | 2,395,404 | +0.41(+1.98%) |
Feb 13, 2024 | 20.46 | 20.96 | 20.10 | 20.67 | 2,854,533 | -1.49(-6.72%) |
Feb 12, 2024 | 22.58 | 22.91 | 21.88 | 22.16 | 2,382,744 | -0.27(-1.20%) |
Feb 09, 2024 | 21.71 | 23.16 | 21.47 | 22.43 | 2,668,826 | +0.85(+3.94%) |
Feb 08, 2024 | 19.50 | 22.23 | 19.43 | 21.58 | 4,085,504 | +1.35(+6.67%) |
Feb 07, 2024 | 20.05 | 20.63 | 19.47 | 20.23 | 4,050,180 | +0.63(+3.21%) |
Feb 06, 2024 | 18.33 | 19.63 | 18.15 | 19.60 | 2,328,923 | +1.12(+6.06%) |
Feb 05, 2024 | 19.25 | 19.27 | 18.21 | 18.48 | 2,418,286 | -1.31(-6.62%) |
Feb 02, 2024 | 19.84 | 19.98 | 19.11 | 19.79 | 1,755,831 | -0.75(-3.65%) |
Feb 01, 2024 | 20.34 | 20.97 | 20.07 | 20.54 | 1,419,891 | +0.67(+3.37%) |
Jan 31, 2024 | 20.14 | 21.18 | 19.86 | 19.87 | 1,104,929 | -0.35(-1.73%) |
Jan 30, 2024 | 20.67 | 20.68 | 20.00 | 20.22 | 989,026 | -0.83(-3.94%) |
Jan 29, 2024 | 20.20 | 21.24 | 19.88 | 21.05 | 1,014,591 | +0.93(+4.62%) |
Jan 26, 2024 | 21.14 | 21.33 | 20.10 | 20.12 | 1,370,683 | -0.89(-4.24%) |
Jan 25, 2024 | 21.34 | 21.41 | 20.71 | 21.01 | 1,549,079 | +0.03(+0.14%) |
Jan 24, 2024 | 22.35 | 22.74 | 20.97 | 20.98 | 1,458,244 | -0.78(-3.58%) |
Jan 23, 2024 | 21.94 | 22.97 | 21.49 | 21.76 | 3,144,720 | +0.65(+3.08%) |
Jan 22, 2024 | 20.24 | 21.47 | 20.18 | 21.11 | 1,773,114 | +1.17(+5.87%) |
Jan 19, 2024 | 19.43 | 20.06 | 19.02 | 19.94 | 1,746,292 | +0.49(+2.52%) |
Jan 18, 2024 | 19.76 | 19.80 | 19.01 | 19.45 | 1,369,090 | +0.13(+0.67%) |
Jan 17, 2024 | 18.97 | 19.42 | 18.74 | 19.32 | 1,485,093 | -0.29(-1.48%) |
Jan 16, 2024 | 20.70 | 20.70 | 19.15 | 19.61 | 1,887,372 | -0.64(-3.16%) |
Jan 12, 2024 | 21.05 | 21.26 | 20.05 | 20.25 | 1,203,496 | -0.66(-3.16%) |
Jan 11, 2024 | 21.15 | 21.15 | 20.22 | 20.91 | 1,769,812 | -0.65(-3.01%) |
Jan 10, 2024 | 21.66 | 21.82 | 21.17 | 21.56 | 1,025,145 | -0.10(-0.46%) |
Jan 09, 2024 | 21.13 | 22.16 | 20.87 | 21.66 | 2,594,246 | -0.33(-1.50%) |
Jan 08, 2024 | 21.35 | 22.35 | 21.05 | 21.99 | 1,546,089 | +0.49(+2.28%) |
Jan 05, 2024 | 21.48 | 22.21 | 21.16 | 21.50 | 1,860,374 | -0.38(-1.74%) |
Jan 04, 2024 | 22.66 | 22.74 | 21.85 | 21.88 | 1,776,584 | -0.60(-2.67%) |
Jan 03, 2024 | 23.15 | 23.35 | 22.01 | 22.48 | 2,471,073 | -1.37(-5.74%) |
Jan 02, 2024 | 23.47 | 24.83 | 23.11 | 23.85 | 1,272,324 | +0.00(+0.00%) |
Dec 29, 2023 | 24.57 | 24.57 | 23.78 | 23.85 | 971,107 | -0.74(-3.01%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.40 | 24.59 | 1,122,830 | -0.65(-2.58%) |
Dec 27, 2023 | 25.70 | 25.85 | 25.11 | 25.24 | 606,485 | -0.19(-0.75%) |
Dec 26, 2023 | 25.43 | 25.84 | 25.30 | 25.43 | 924,161 | +0.18(+0.71%) |
Dec 22, 2023 | 24.91 | 25.41 | 24.25 | 25.25 | 2,560,071 | +0.34(+1.36%) |
Dec 21, 2023 | 24.16 | 24.95 | 23.81 | 24.91 | 2,671,973 | +1.90(+8.26%) |
Dec 20, 2023 | 25.39 | 25.56 | 20.85 | 23.01 | 10,140,501 | -4.21(-15.47%) |
Dec 19, 2023 | 26.80 | 27.39 | 26.52 | 27.22 | 1,774,366 | +0.91(+3.46%) |
Dec 18, 2023 | 25.45 | 26.60 | 25.20 | 26.31 | 1,887,614 | +0.42(+1.62%) |
Dec 15, 2023 | 25.34 | 26.00 | 24.79 | 25.89 | 2,408,660 | +1.19(+4.82%) |
Dec 14, 2023 | 24.22 | 26.30 | 24.10 | 24.70 | 4,667,693 | +1.74(+7.58%) |
Dec 13, 2023 | 20.70 | 23.00 | 20.42 | 22.96 | 3,185,510 | +2.28(+11.03%) |
Dec 12, 2023 | 21.65 | 21.89 | 20.63 | 20.68 | 2,199,526 | -1.27(-5.79%) |
Dec 11, 2023 | 21.95 | 22.53 | 21.50 | 21.95 | 2,141,723 | +0.02(+0.09%) |
Dec 08, 2023 | 22.25 | 22.51 | 21.63 | 21.93 | 4,838,821 | -0.04(-0.18%) |
Dec 07, 2023 | 22.40 | 22.65 | 21.14 | 21.97 | 4,355,089 | -0.43(-1.92%) |
Dec 06, 2023 | 22.50 | 22.95 | 22.05 | 22.40 | 11,541,155 | -3.34(-12.98%) |
Dec 05, 2023 | 26.37 | 26.56 | 25.15 | 25.74 | 1,206,622 | -1.20(-4.45%) |
Dec 04, 2023 | 26.49 | 27.80 | 26.22 | 26.94 | 2,344,032 | +1.17(+4.54%) |
Dec 01, 2023 | 25.00 | 25.85 | 24.08 | 25.77 | 2,160,080 | +0.69(+2.75%) |
Nov 30, 2023 | 25.75 | 26.45 | 24.61 | 25.08 | 3,607,257 | -0.01(-0.04%) |
Nov 29, 2023 | 23.36 | 26.49 | 23.32 | 25.09 | 8,075,120 | +4.82(+23.78%) |
Nov 28, 2023 | 18.93 | 20.41 | 18.61 | 20.27 | 2,375,319 | +1.17(+6.13%) |
Nov 27, 2023 | 18.74 | 19.58 | 18.37 | 19.10 | 1,394,117 | +0.24(+1.27%) |
Nov 24, 2023 | 18.92 | 19.23 | 18.47 | 18.86 | 338,177 | -0.12(-0.63%) |
Nov 22, 2023 | 19.21 | 19.62 | 18.73 | 18.98 | 700,765 | +0.08(+0.42%) |
Nov 21, 2023 | 19.06 | 19.19 | 18.58 | 18.90 | 877,708 | -0.37(-1.92%) |
Nov 20, 2023 | 19.15 | 20.20 | 19.00 | 19.27 | 1,064,369 | +0.12(+0.63%) |
Nov 17, 2023 | 18.66 | 19.26 | 18.41 | 19.15 | 1,113,687 | +0.88(+4.82%) |
Nov 16, 2023 | 19.01 | 19.42 | 18.08 | 18.27 | 1,113,212 | -1.06(-5.48%) |
Nov 15, 2023 | 19.15 | 20.87 | 19.06 | 19.33 | 1,420,379 | +0.51(+2.71%) |
Nov 14, 2023 | 17.75 | 18.92 | 17.35 | 18.82 | 1,490,764 | +2.17(+13.03%) |
Nov 13, 2023 | 17.00 | 17.18 | 16.29 | 16.65 | 939,304 | -0.50(-2.92%) |
Nov 10, 2023 | 17.57 | 17.60 | 16.78 | 17.15 | 918,922 | -0.59(-3.33%) |
Nov 09, 2023 | 18.78 | 19.08 | 17.71 | 17.74 | 863,344 | -0.76(-4.11%) |
Nov 08, 2023 | 19.06 | 19.06 | 17.82 | 18.50 | 747,901 | +0.27(+1.48%) |
Nov 07, 2023 | 18.60 | 19.05 | 17.90 | 18.23 | 644,474 | -0.54(-2.88%) |
Nov 06, 2023 | 19.23 | 19.32 | 17.86 | 18.77 | 887,491 | -0.24(-1.26%) |
Nov 03, 2023 | 18.19 | 19.29 | 17.98 | 19.01 | 3,721,925 | +1.75(+10.14%) |
Nov 02, 2023 | 17.05 | 17.95 | 16.99 | 17.26 | 3,253,470 | +0.64(+3.85%) |
Nov 01, 2023 | 17.34 | 17.50 | 16.42 | 16.62 | 1,940,220 | -0.70(-4.04%) |
Oct 31, 2023 | 17.43 | 17.92 | 16.76 | 17.32 | 1,545,637 | +0.04(+0.23%) |
Oct 30, 2023 | 17.54 | 18.05 | 16.79 | 17.28 | 1,210,111 | +0.02(+0.12%) |
Oct 27, 2023 | 18.74 | 18.80 | 17.13 | 17.26 | 1,043,102 | -1.36(-7.30%) |
Oct 26, 2023 | 18.99 | 19.63 | 18.60 | 18.62 | 1,202,348 | -0.34(-1.79%) |
Oct 25, 2023 | 19.01 | 19.61 | 18.48 | 18.96 | 985,177 | -0.04(-0.21%) |
Oct 24, 2023 | 18.44 | 19.23 | 18.25 | 19.00 | 1,386,417 | +1.02(+5.70%) |
Oct 23, 2023 | 17.57 | 18.70 | 17.19 | 17.98 | 1,097,331 | -0.09(-0.53%) |
Oct 20, 2023 | 17.80 | 18.23 | 17.07 | 18.07 | 1,952,598 | -1.26(-6.52%) |
Oct 19, 2023 | 19.49 | 20.00 | 19.02 | 19.33 | 1,303,918 | +0.02(+0.10%) |
Oct 18, 2023 | 20.85 | 20.85 | 19.03 | 19.31 | 1,239,571 | -1.71(-8.14%) |
Oct 17, 2023 | 20.78 | 21.81 | 20.63 | 21.02 | 995,181 | -0.33(-1.55%) |
Oct 16, 2023 | 20.69 | 21.79 | 20.34 | 21.35 | 1,079,326 | +0.65(+3.14%) |
Oct 13, 2023 | 21.18 | 21.61 | 20.54 | 20.70 | 656,565 | -0.43(-2.04%) |
Oct 12, 2023 | 23.14 | 23.14 | 21.01 | 21.13 | 895,644 | -1.93(-8.37%) |
Oct 11, 2023 | 23.01 | 23.59 | 22.19 | 23.06 | 1,136,402 | +0.58(+2.58%) |
Oct 10, 2023 | 20.74 | 22.63 | 20.60 | 22.48 | 1,229,421 | +1.97(+9.61%) |
Oct 09, 2023 | 20.21 | 20.87 | 19.97 | 20.51 | 803,664 | -0.27(-1.30%) |
Oct 06, 2023 | 19.74 | 21.11 | 19.65 | 20.78 | 1,307,976 | +0.16(+0.78%) |
Oct 05, 2023 | 20.98 | 20.98 | 20.21 | 20.62 | 1,222,459 | -0.48(-2.27%) |
Oct 04, 2023 | 20.46 | 21.18 | 19.39 | 21.10 | 1,271,630 | +0.68(+3.33%) |
Oct 03, 2023 | 21.92 | 22.00 | 19.85 | 20.42 | 2,033,041 | -1.96(-8.76%) |