Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.94 | 20.96 | 20.48 | 20.53 | 3,930,587 | -0.24(-1.16%) |
May 09, 2024 | 20.77 | 20.96 | 20.73 | 20.77 | 5,705,849 | +0.02(+0.10%) |
May 08, 2024 | 20.49 | 20.77 | 20.39 | 20.75 | 5,286,198 | +0.14(+0.68%) |
May 07, 2024 | 20.63 | 20.76 | 20.48 | 20.61 | 6,122,974 | -0.07(-0.34%) |
May 06, 2024 | 20.75 | 21.04 | 20.63 | 20.68 | 6,533,556 | +0.19(+0.93%) |
May 03, 2024 | 20.84 | 20.84 | 20.31 | 20.49 | 8,227,207 | -0.08(-0.39%) |
May 02, 2024 | 20.61 | 20.80 | 20.46 | 20.57 | 8,332,670 | +0.23(+1.13%) |
May 01, 2024 | 20.70 | 20.91 | 20.06 | 20.34 | 16,961,842 | -0.22(-1.07%) |
Apr 30, 2024 | 21.40 | 21.41 | 20.54 | 20.56 | 15,751,384 | -0.98(-4.55%) |
Apr 29, 2024 | 21.57 | 21.58 | 21.30 | 21.54 | 7,068,274 | +0.08(+0.37%) |
Apr 26, 2024 | 21.27 | 21.57 | 21.16 | 21.46 | 7,791,150 | +0.18(+0.85%) |
Apr 25, 2024 | 20.96 | 21.40 | 20.96 | 21.28 | 9,020,358 | +0.05(+0.24%) |
Apr 24, 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 5,903,777 | -0.04(-0.19%) |
Apr 23, 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 6,515,802 | +0.17(+0.81%) |
Apr 22, 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 6,505,073 | +0.25(+1.20%) |
Apr 19, 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 6,448,087 | +0.19(+0.92%) |
Apr 18, 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 9,361,300 | -0.04(-0.19%) |
Apr 17, 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 16,289,915 | +0.07(+0.34%) |
Apr 16, 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 12,801,914 | +0.08(+0.39%) |
Apr 15, 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 13,204,752 | -0.40(-1.91%) |
Apr 12, 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 13,584,987 | -0.14(-0.66%) |
Apr 11, 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 18,856,192 | -0.71(-3.26%) |
Apr 10, 2024 | 21.44 | 21.88 | 21.43 | 21.80 | 8,382,886 | +0.23(+1.07%) |
Apr 09, 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 8,500,403 | +0.12(+0.56%) |
Apr 08, 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 8,179,972 | +0.07(+0.33%) |
Apr 05, 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 6,822,154 | +0.27(+1.28%) |
Apr 04, 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 8,713,373 | +0.12(+0.57%) |
Apr 03, 2024 | 20.50 | 21.02 | 20.41 | 20.99 | 7,915,689 | +0.56(+2.74%) |
Apr 02, 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 7,404,635 | +0.32(+1.59%) |
Apr 01, 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 7,374,214 | +0.12(+0.60%) |
Mar 28, 2024 | 19.97 | 19.98 | 19.98 | 19.99 | 5,328,694 | +0.15(+0.76%) |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 7,394,421 | -0.04(-0.20%) |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 16,101,068 | +0.06(+0.30%) |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 12,680,390 | +0.46(+2.38%) |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 8,108,165 | +0.04(+0.21%) |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 9,767,025 | +0.09(+0.47%) |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 8,399,135 | +0.16(+0.84%) |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 7,634,608 | +0.11(+0.58%) |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 9,781,875 | +0.38(+2.05%) |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 11,553,079 | -0.07(-0.38%) |
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 10,777,715 | +0.37(+2.02%) |
Mar 13, 2024 | 18.01 | 18.48 | 18.01 | 18.28 | 12,818,571 | +0.49(+2.73%) |
Mar 12, 2024 | 17.66 | 17.83 | 17.56 | 17.79 | 9,119,699 | +0.12(+0.67%) |
Mar 11, 2024 | 17.41 | 17.76 | 17.27 | 17.67 | 10,073,077 | +0.15(+0.85%) |
Mar 08, 2024 | 17.77 | 17.81 | 17.37 | 17.53 | 12,341,113 | -0.26(-1.45%) |
Mar 07, 2024 | 17.73 | 18.02 | 17.69 | 17.78 | 23,426,654 | +0.06(+0.34%) |
Mar 06, 2024 | 17.75 | 17.91 | 17.57 | 17.72 | 15,919,286 | +0.32(+1.82%) |
Mar 05, 2024 | 17.38 | 17.63 | 17.31 | 17.41 | 15,858,956 | +0.10(+0.57%) |
Mar 04, 2024 | 17.62 | 17.69 | 17.31 | 17.31 | 16,157,914 | -0.26(-1.47%) |
Mar 01, 2024 | 17.53 | 17.89 | 17.47 | 17.57 | 23,324,518 | +0.27(+1.55%) |
Feb 29, 2024 | 17.22 | 17.56 | 17.13 | 17.30 | 13,778,791 | +0.17(+0.98%) |
Feb 28, 2024 | 17.34 | 17.50 | 17.08 | 17.13 | 11,229,358 | -0.27(-1.54%) |
Feb 27, 2024 | 17.71 | 17.86 | 17.36 | 17.40 | 9,549,111 | -0.19(-1.07%) |
Feb 26, 2024 | 17.39 | 17.62 | 17.31 | 17.59 | 9,334,471 | +0.10(+0.57%) |
Feb 23, 2024 | 17.43 | 17.56 | 17.20 | 17.49 | 8,151,207 | +0.02(+0.11%) |
Feb 22, 2024 | 17.27 | 17.59 | 17.18 | 17.47 | 8,584,780 | +0.10(+0.57%) |
Feb 21, 2024 | 17.02 | 17.38 | 16.96 | 17.37 | 8,678,703 | +0.32(+1.86%) |
Feb 20, 2024 | 17.33 | 17.47 | 16.98 | 17.05 | 12,368,663 | -0.23(-1.32%) |
Feb 16, 2024 | 17.32 | 17.49 | 17.21 | 17.28 | 11,332,339 | -0.05(-0.29%) |
Feb 15, 2024 | 16.14 | 17.44 | 16.14 | 17.33 | 21,286,478 | +1.20(+7.45%) |
Feb 14, 2024 | 16.29 | 16.41 | 16.01 | 16.13 | 13,665,469 | +0.03(+0.19%) |
Feb 13, 2024 | 16.30 | 16.34 | 15.89 | 16.10 | 17,165,236 | -0.34(-2.05%) |
Feb 12, 2024 | 16.13 | 16.44 | 16.13 | 16.43 | 12,193,270 | +0.33(+2.03%) |
Feb 09, 2024 | 16.24 | 16.33 | 16.03 | 16.11 | 10,266,251 | -0.07(-0.43%) |
Feb 08, 2024 | 15.83 | 16.24 | 15.79 | 16.18 | 11,610,164 | +0.40(+2.52%) |
Feb 07, 2024 | 15.75 | 15.82 | 15.56 | 15.78 | 12,668,746 | +0.06(+0.38%) |
Feb 06, 2024 | 15.73 | 15.98 | 15.62 | 15.72 | 8,489,457 | +0.10(+0.64%) |
Feb 05, 2024 | 15.61 | 15.80 | 15.35 | 15.62 | 10,831,338 | -0.09(-0.57%) |
Feb 02, 2024 | 15.94 | 16.00 | 15.63 | 15.71 | 11,022,301 | -0.30(-1.86%) |
Feb 01, 2024 | 16.13 | 16.46 | 15.88 | 16.01 | 11,131,146 | -0.05(-0.31%) |
Jan 31, 2024 | 16.27 | 16.35 | 16.04 | 16.06 | 10,927,339 | -0.26(-1.58%) |
Jan 30, 2024 | 15.86 | 16.33 | 15.83 | 16.32 | 12,754,713 | +0.33(+2.05%) |
Jan 29, 2024 | 16.04 | 16.07 | 15.84 | 15.99 | 11,567,761 | -0.09(-0.56%) |
Jan 26, 2024 | 15.73 | 16.11 | 15.56 | 16.08 | 14,156,729 | +0.35(+2.21%) |
Jan 25, 2024 | 15.48 | 15.79 | 15.34 | 15.73 | 14,557,499 | +0.41(+2.66%) |
Jan 24, 2024 | 15.14 | 15.36 | 15.06 | 15.32 | 15,802,548 | +0.29(+1.91%) |
Jan 23, 2024 | 14.83 | 15.22 | 14.80 | 15.03 | 9,928,079 | +0.14(+0.93%) |
Jan 22, 2024 | 14.73 | 15.05 | 14.63 | 14.90 | 11,389,546 | +0.09(+0.60%) |
Jan 19, 2024 | 14.79 | 14.94 | 14.70 | 14.81 | 8,680,035 | +0.02(+0.13%) |
Jan 18, 2024 | 14.81 | 14.89 | 14.58 | 14.79 | 19,291,980 | +0.00(+0.00%) |
Jan 17, 2024 | 14.96 | 15.00 | 14.69 | 14.79 | 15,845,765 | -0.40(-2.61%) |
Jan 16, 2024 | 15.50 | 15.51 | 15.12 | 15.18 | 11,981,986 | -0.31(-1.99%) |
Jan 12, 2024 | 16.04 | 16.07 | 15.46 | 15.49 | 12,740,883 | -0.28(-1.76%) |
Jan 11, 2024 | 16.13 | 16.17 | 15.72 | 15.77 | 11,448,526 | -0.27(-1.67%) |
Jan 10, 2024 | 16.08 | 16.26 | 15.95 | 16.04 | 9,958,008 | -0.01(-0.06%) |
Jan 09, 2024 | 16.18 | 16.20 | 15.91 | 16.05 | 7,960,898 | -0.14(-0.86%) |
Jan 08, 2024 | 15.97 | 16.20 | 15.80 | 16.19 | 11,521,557 | -0.19(-1.15%) |
Jan 05, 2024 | 16.44 | 16.65 | 16.33 | 16.37 | 9,269,674 | +0.10(+0.61%) |
Jan 04, 2024 | 17.03 | 17.06 | 16.26 | 16.28 | 9,716,102 | -0.61(-3.59%) |
Jan 03, 2024 | 16.47 | 16.93 | 16.42 | 16.88 | 8,605,638 | +0.43(+2.59%) |
Jan 02, 2024 | 16.68 | 16.72 | 16.43 | 16.45 | 7,790,528 | -0.07(-0.42%) |
Dec 29, 2023 | 16.57 | 16.63 | 16.48 | 16.52 | 8,106,165 | -0.02(-0.12%) |
Dec 28, 2023 | 16.73 | 16.84 | 16.51 | 16.54 | 7,094,045 | -0.25(-1.48%) |
Dec 27, 2023 | 16.90 | 16.98 | 16.76 | 16.79 | 6,280,732 | -0.23(-1.34%) |
Dec 26, 2023 | 17.00 | 17.11 | 16.93 | 17.02 | 4,916,372 | +0.42(+2.51%) |
Dec 22, 2023 | 16.74 | 16.78 | 16.46 | 16.60 | 11,174,601 | +0.06(+0.36%) |
Dec 21, 2023 | 16.42 | 16.55 | 16.32 | 16.54 | 16,247,878 | +0.15(+0.91%) |
Dec 20, 2023 | 16.84 | 16.99 | 16.38 | 16.39 | 10,475,171 | -0.32(-1.90%) |
Dec 19, 2023 | 16.34 | 16.74 | 16.32 | 16.71 | 13,785,548 | +0.46(+2.81%) |
Dec 18, 2023 | 16.56 | 16.60 | 16.22 | 16.26 | 12,877,431 | +0.13(+0.80%) |
Dec 15, 2023 | 16.61 | 16.61 | 16.13 | 16.13 | 12,881,526 | -0.47(-2.81%) |
Dec 14, 2023 | 16.37 | 16.62 | 16.32 | 16.59 | 20,713,438 | +0.64(+4.04%) |
Dec 13, 2023 | 15.56 | 15.96 | 15.47 | 15.95 | 18,198,544 | +0.45(+2.92%) |
Dec 12, 2023 | 15.62 | 15.62 | 15.30 | 15.50 | 15,089,099 | -0.41(-2.60%) |
Dec 11, 2023 | 15.96 | 16.07 | 15.78 | 15.91 | 11,785,440 | -0.12(-0.74%) |
Dec 08, 2023 | 16.07 | 16.13 | 15.82 | 16.03 | 12,694,854 | +0.23(+1.43%) |
Dec 07, 2023 | 16.09 | 16.09 | 15.61 | 15.80 | 13,454,965 | -0.15(-0.93%) |
Dec 06, 2023 | 16.33 | 16.48 | 15.93 | 15.95 | 9,192,179 | -0.48(-2.93%) |
Dec 05, 2023 | 16.84 | 16.96 | 16.42 | 16.43 | 8,754,835 | -0.45(-2.68%) |
Dec 04, 2023 | 17.18 | 17.31 | 16.87 | 16.88 | 7,922,084 | -0.54(-3.11%) |