Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.86 | 16.02 | 15.68 | 15.93 | 5,024,111 | -0.01(-0.06%) |
May 16, 2024 | 15.86 | 15.97 | 15.65 | 15.94 | 3,722,082 | +0.04(+0.25%) |
May 15, 2024 | 17.03 | 17.05 | 15.79 | 15.90 | 7,426,366 | -1.00(-5.92%) |
May 14, 2024 | 16.31 | 16.91 | 16.15 | 16.90 | 7,650,978 | +1.04(+6.56%) |
May 13, 2024 | 15.51 | 16.35 | 15.51 | 15.86 | 4,551,471 | -0.22(-1.37%) |
May 10, 2024 | 16.35 | 16.48 | 15.68 | 16.08 | 4,789,816 | -0.16(-0.99%) |
May 09, 2024 | 16.11 | 16.63 | 16.07 | 16.24 | 5,840,469 | +0.58(+3.70%) |
May 08, 2024 | 15.73 | 16.11 | 15.47 | 15.66 | 8,412,171 | -0.25(-1.57%) |
May 07, 2024 | 15.43 | 15.94 | 15.34 | 15.91 | 5,661,053 | +0.50(+3.24%) |
May 06, 2024 | 15.23 | 15.58 | 14.84 | 15.41 | 5,187,332 | +0.29(+1.88%) |
May 03, 2024 | 15.22 | 15.60 | 14.94 | 15.12 | 8,572,741 | +0.12(+0.83%) |
May 02, 2024 | 16.03 | 16.15 | 13.50 | 15.00 | 23,750,648 | -1.44(-8.76%) |
May 01, 2024 | 16.42 | 17.12 | 16.27 | 16.44 | 7,607,290 | -0.10(-0.60%) |
Apr 30, 2024 | 16.90 | 16.96 | 16.51 | 16.54 | 4,524,921 | -0.49(-2.88%) |
Apr 29, 2024 | 16.99 | 17.52 | 16.92 | 17.03 | 4,445,752 | +0.17(+1.01%) |
Apr 26, 2024 | 17.01 | 17.27 | 16.54 | 16.86 | 4,831,663 | -0.33(-1.92%) |
Apr 25, 2024 | 17.50 | 17.56 | 16.98 | 17.19 | 9,759,557 | -0.65(-3.64%) |
Apr 24, 2024 | 17.35 | 17.86 | 17.18 | 17.84 | 8,758,648 | +0.41(+2.35%) |
Apr 23, 2024 | 17.67 | 17.99 | 16.95 | 17.43 | 5,184,268 | +0.50(+2.95%) |
Apr 22, 2024 | 16.42 | 17.07 | 16.23 | 16.93 | 5,788,574 | +0.39(+2.36%) |
Apr 19, 2024 | 16.07 | 16.86 | 16.04 | 16.54 | 5,657,732 | +0.40(+2.48%) |
Apr 18, 2024 | 16.19 | 16.55 | 15.99 | 16.14 | 3,421,441 | -0.12(-0.74%) |
Apr 17, 2024 | 16.59 | 16.84 | 16.16 | 16.26 | 5,791,575 | -0.28(-1.69%) |
Apr 16, 2024 | 16.00 | 16.70 | 15.88 | 16.54 | 6,411,794 | +0.26(+1.60%) |
Apr 15, 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 3,673,270 | -0.42(-2.51%) |
Apr 12, 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 8,478,263 | -0.21(-1.24%) |
Apr 11, 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 10,151,770 | -0.02(-0.12%) |
Apr 10, 2024 | 17.68 | 17.68 | 16.82 | 16.93 | 5,700,708 | -1.12(-6.20%) |
Apr 09, 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 3,394,484 | +0.56(+3.20%) |
Apr 08, 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 2,750,040 | +0.13(+0.75%) |
Apr 05, 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 3,387,390 | -0.11(-0.63%) |
Apr 04, 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 3,488,801 | -0.42(-2.35%) |
Apr 03, 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 4,430,599 | +0.29(+1.65%) |
Apr 02, 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 3,601,786 | -0.67(-3.67%) |
Apr 01, 2024 | 18.34 | 18.73 | 18.13 | 18.27 | 3,618,102 | +0.06(+0.33%) |
Mar 28, 2024 | 18.34 | 18.81 | 18.18 | 18.21 | 3,783,060 | -0.09(-0.49%) |
Mar 27, 2024 | 18.00 | 18.30 | 17.60 | 18.30 | 4,150,024 | +0.51(+2.87%) |
Mar 26, 2024 | 17.68 | 18.47 | 17.47 | 17.79 | 9,602,903 | +0.76(+4.46%) |
Mar 25, 2024 | 17.22 | 17.40 | 16.85 | 17.03 | 11,169,629 | -0.25(-1.45%) |
Mar 22, 2024 | 17.49 | 17.53 | 17.13 | 17.28 | 3,256,562 | -0.25(-1.43%) |
Mar 21, 2024 | 18.00 | 18.30 | 17.44 | 17.53 | 4,323,147 | -0.30(-1.68%) |
Mar 20, 2024 | 17.40 | 17.91 | 17.40 | 17.83 | 4,588,860 | +0.33(+1.89%) |
Mar 19, 2024 | 17.36 | 17.71 | 17.26 | 17.50 | 4,488,165 | -0.15(-0.85%) |
Mar 18, 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 6,753,040 | +0.01(+0.06%) |
Mar 15, 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 5,857,404 | -0.52(-2.86%) |
Mar 14, 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 3,743,430 | -0.87(-4.57%) |
Mar 13, 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 3,094,583 | -0.08(-0.42%) |
Mar 12, 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 4,872,452 | +0.37(+1.97%) |
Mar 11, 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 5,114,455 | +0.43(+2.35%) |
Mar 08, 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 5,400,276 | -0.19(-1.03%) |
Mar 07, 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 6,162,737 | +0.79(+4.46%) |
Mar 06, 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 3,416,083 | +0.18(+1.03%) |
Mar 05, 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 3,873,841 | -0.51(-2.83%) |
Mar 04, 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 3,522,728 | -0.46(-2.49%) |
Mar 01, 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 7,205,996 | +0.20(+1.09%) |
Feb 29, 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 5,207,809 | +0.30(+1.67%) |
Feb 28, 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 4,932,223 | +0.37(+2.10%) |
Feb 27, 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 6,785,017 | +1.03(+6.20%) |
Feb 26, 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 5,773,196 | -0.46(-2.70%) |
Feb 23, 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 9,566,499 | +0.45(+2.71%) |
Feb 22, 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 8,338,778 | -0.81(-4.65%) |
Feb 21, 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 7,191,153 | +0.15(+0.87%) |
Feb 20, 2024 | 18.30 | 18.43 | 17.12 | 17.27 | 10,284,892 | -1.34(-7.18%) |
Feb 16, 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 8,339,564 | -0.78(-4.02%) |
Feb 15, 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 20,963,236 | -3.11(-13.84%) |
Feb 14, 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 6,686,794 | -0.22(-0.97%) |
Feb 13, 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 4,438,037 | -0.67(-2.86%) |
Feb 12, 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 6,475,168 | +0.11(+0.47%) |
Feb 09, 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 4,455,886 | +0.83(+3.70%) |
Feb 08, 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 3,645,801 | +0.33(+1.49%) |
Feb 07, 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 2,949,404 | +0.05(+0.23%) |
Feb 06, 2024 | 21.23 | 22.32 | 21.13 | 22.07 | 4,353,930 | +0.74(+3.47%) |
Feb 05, 2024 | 21.26 | 21.55 | 20.95 | 21.33 | 4,553,955 | -0.30(-1.39%) |
Feb 02, 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 5,114,285 | +0.24(+1.12%) |
Feb 01, 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 9,295,475 | -1.16(-5.14%) |
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 3,071,244 | -0.29(-1.27%) |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 3,679,484 | -0.58(-2.48%) |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 4,233,800 | -0.11(-0.47%) |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 3,054,831 | -0.28(-1.18%) |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 5,278,350 | +0.34(+1.45%) |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 4,653,645 | -0.48(-2.00%) |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 5,364,825 | +0.61(+2.61%) |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 3,341,421 | +0.06(+0.26%) |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 5,870,258 | -0.44(-1.85%) |
Jan 18, 2024 | 23.30 | 23.75 | 23.01 | 23.72 | 5,244,337 | +0.80(+3.49%) |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 4,987,449 | -0.36(-1.55%) |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 8,947,320 | +0.82(+3.65%) |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 6,515,653 | -0.80(-3.44%) |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 10,588,460 | -0.74(-3.08%) |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 3,816,737 | -0.54(-2.20%) |
Jan 09, 2024 | 24.86 | 24.98 | 24.34 | 24.54 | 5,727,884 | -0.84(-3.31%) |
Jan 08, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 8,667,994 | +0.83(+3.38%) |
Jan 05, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 3,815,274 | +0.02(+0.08%) |
Jan 04, 2024 | 24.62 | 24.66 | 24.18 | 24.53 | 4,003,735 | -0.08(-0.33%) |
Jan 03, 2024 | 25.26 | 25.29 | 24.21 | 24.61 | 4,748,442 | -1.34(-5.16%) |
Jan 02, 2024 | 25.68 | 26.53 | 25.59 | 25.95 | 3,182,291 | -0.07(-0.27%) |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 3,374,113 | -0.58(-2.18%) |
Dec 28, 2023 | 25.65 | 27.20 | 25.64 | 26.60 | 6,936,743 | +1.59(+6.36%) |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 3,097,062 | -0.38(-1.50%) |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 2,526,873 | +0.30(+1.20%) |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 2,324,193 | +0.04(+0.16%) |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 2,810,222 | +0.11(+0.44%) |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 6,302,522 | -1.12(-4.30%) |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 3,123,858 | +1.03(+4.12%) |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 3,647,507 | -0.72(-2.80%) |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 7,519,447 | -0.42(-1.60%) |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 11,099,177 | +0.80(+3.15%) |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 6,849,562 | +0.51(+2.05%) |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 3,466,844 | -0.67(-2.62%) |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 9,466,367 | +1.67(+7.00%) |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 4,106,094 | +0.57(+2.45%) |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 3,744,812 | -0.44(-1.85%) |
Dec 06, 2023 | 24.17 | 24.46 | 23.72 | 23.73 | 3,758,376 | -0.18(-0.75%) |
Dec 05, 2023 | 24.75 | 24.79 | 23.82 | 23.91 | 4,635,737 | -0.99(-3.98%) |
Dec 04, 2023 | 25.45 | 26.09 | 24.70 | 24.90 | 5,603,645 | -0.68(-2.66%) |
Dec 01, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 4,024,897 | +1.02(+4.15%) |
Nov 30, 2023 | 25.35 | 25.37 | 24.28 | 24.56 | 5,524,540 | -0.71(-2.81%) |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 4,594,531 | -0.72(-2.77%) |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 4,771,252 | -0.34(-1.29%) |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 4,182,559 | +0.06(+0.23%) |
Nov 24, 2023 | 25.80 | 26.32 | 25.80 | 26.27 | 2,416,844 | +0.43(+1.66%) |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 3,386,132 | +0.48(+1.89%) |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 7,220,348 | -0.89(-3.39%) |
Nov 20, 2023 | 25.85 | 26.46 | 25.45 | 26.25 | 10,345,904 | +1.68(+6.84%) |
Nov 17, 2023 | 24.98 | 25.01 | 24.27 | 24.57 | 4,255,888 | -0.09(-0.36%) |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 4,729,317 | +0.26(+1.07%) |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 5,410,124 | +0.39(+1.62%) |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 6,947,083 | +1.09(+4.76%) |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 6,927,510 | -0.77(-3.25%) |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 6,735,370 | +1.08(+4.78%) |
Nov 09, 2023 | 23.34 | 23.52 | 22.34 | 22.61 | 8,121,985 | -0.58(-2.50%) |
Nov 08, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 3,995,197 | -0.40(-1.70%) |
Nov 07, 2023 | 23.30 | 23.86 | 23.24 | 23.59 | 7,059,266 | +0.33(+1.42%) |
Nov 06, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 8,473,695 | +0.54(+2.38%) |
Nov 03, 2023 | 22.80 | 23.24 | 22.27 | 22.72 | 6,937,594 | +0.38(+1.70%) |
Nov 02, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 18,634,092 | +2.74(+13.98%) |