Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.35 | 16.34 | 15.34 | 16.22 | 29,415,436 | +0.83(+5.39%) |
May 30, 2024 | 14.92 | 15.56 | 14.88 | 15.39 | 12,133,470 | +0.50(+3.36%) |
May 29, 2024 | 15.19 | 15.24 | 14.62 | 14.89 | 21,419,146 | -0.49(-3.19%) |
May 28, 2024 | 16.03 | 16.04 | 15.34 | 15.38 | 20,121,320 | -0.65(-4.05%) |
May 24, 2024 | 16.05 | 16.21 | 15.97 | 16.03 | 10,555,517 | +0.08(+0.50%) |
May 23, 2024 | 16.40 | 16.40 | 15.89 | 15.95 | 15,976,729 | -0.52(-3.16%) |
May 22, 2024 | 16.55 | 16.74 | 16.31 | 16.47 | 12,091,184 | -0.21(-1.26%) |
May 21, 2024 | 17.75 | 17.81 | 16.55 | 16.68 | 25,065,540 | -1.14(-6.40%) |
May 20, 2024 | 17.97 | 18.17 | 17.76 | 17.82 | 7,132,563 | -0.11(-0.61%) |
May 17, 2024 | 18.09 | 18.20 | 17.83 | 17.93 | 7,586,994 | -0.16(-0.87%) |
May 16, 2024 | 17.73 | 18.10 | 17.58 | 18.09 | 7,356,789 | +0.44(+2.52%) |
May 15, 2024 | 18.16 | 18.28 | 17.56 | 17.64 | 8,056,720 | -0.45(-2.51%) |
May 14, 2024 | 18.29 | 18.57 | 17.84 | 18.10 | 10,220,747 | +0.23(+1.27%) |
May 13, 2024 | 17.01 | 18.39 | 16.99 | 17.87 | 18,242,910 | +0.92(+5.41%) |
May 10, 2024 | 17.02 | 17.18 | 16.88 | 16.95 | 8,864,796 | -0.06(-0.35%) |
May 09, 2024 | 17.01 | 17.11 | 16.89 | 17.01 | 6,266,150 | +0.02(+0.12%) |
May 08, 2024 | 17.01 | 17.13 | 16.98 | 16.99 | 7,290,572 | -0.12(-0.69%) |
May 07, 2024 | 17.04 | 17.33 | 17.01 | 17.11 | 9,054,715 | +0.09(+0.52%) |
May 06, 2024 | 17.59 | 17.68 | 17.00 | 17.02 | 11,681,732 | -0.54(-3.09%) |
May 03, 2024 | 17.52 | 17.76 | 17.44 | 17.57 | 7,633,601 | +0.28(+1.60%) |
May 02, 2024 | 17.26 | 17.43 | 17.04 | 17.29 | 7,973,345 | +0.18(+1.07%) |
May 01, 2024 | 17.17 | 17.44 | 17.01 | 17.11 | 10,984,188 | -0.38(-2.17%) |
Apr 30, 2024 | 17.64 | 17.66 | 17.25 | 17.49 | 8,370,650 | -0.29(-1.61%) |
Apr 29, 2024 | 17.50 | 17.78 | 17.50 | 17.77 | 6,781,045 | +0.32(+1.81%) |
Apr 26, 2024 | 17.26 | 17.70 | 17.25 | 17.46 | 6,683,971 | +0.10(+0.57%) |
Apr 25, 2024 | 17.50 | 17.64 | 17.29 | 17.36 | 7,969,241 | -0.21(-1.18%) |
Apr 24, 2024 | 17.57 | 17.73 | 17.38 | 17.57 | 10,408,803 | -0.24(-1.33%) |
Apr 23, 2024 | 17.88 | 18.21 | 17.78 | 17.80 | 7,394,448 | -0.17(-0.93%) |
Apr 22, 2024 | 18.08 | 18.10 | 17.75 | 17.97 | 7,745,469 | -0.02(-0.11%) |
Apr 19, 2024 | 17.34 | 18.03 | 17.32 | 17.99 | 11,022,430 | +0.64(+3.70%) |
Apr 18, 2024 | 17.44 | 17.49 | 17.27 | 17.35 | 6,845,476 | -0.04(-0.23%) |
Apr 17, 2024 | 17.53 | 17.61 | 17.29 | 17.39 | 7,805,191 | -0.01(-0.06%) |
Apr 16, 2024 | 17.42 | 17.58 | 17.30 | 17.40 | 8,667,761 | -0.01(-0.06%) |
Apr 15, 2024 | 17.65 | 17.92 | 17.29 | 17.41 | 10,647,081 | -0.20(-1.12%) |
Apr 12, 2024 | 17.69 | 17.73 | 17.46 | 17.60 | 12,712,659 | -0.23(-1.27%) |
Apr 11, 2024 | 17.80 | 17.93 | 17.52 | 17.83 | 13,859,999 | +0.06(+0.33%) |
Apr 10, 2024 | 18.52 | 18.53 | 17.61 | 17.77 | 24,727,280 | -1.14(-6.05%) |
Apr 09, 2024 | 18.96 | 19.11 | 18.80 | 18.92 | 11,259,372 | +0.02(+0.10%) |
Apr 08, 2024 | 18.94 | 19.21 | 18.77 | 18.90 | 11,739,260 | +0.03(+0.16%) |
Apr 05, 2024 | 18.55 | 18.98 | 18.37 | 18.87 | 10,147,417 | +0.15(+0.79%) |
Apr 04, 2024 | 18.33 | 18.82 | 18.27 | 18.72 | 14,773,762 | +0.47(+2.59%) |
Apr 03, 2024 | 18.49 | 18.91 | 18.24 | 18.25 | 21,645,022 | -0.22(-1.18%) |
Apr 02, 2024 | 19.28 | 19.35 | 18.41 | 18.46 | 29,143,090 | -0.81(-4.20%) |
Apr 01, 2024 | 21.27 | 21.44 | 19.23 | 19.27 | 36,645,664 | -2.12(-9.91%) |
Mar 28, 2024 | 20.32 | 21.53 | 21.52 | 21.39 | 33,345,430 | +0.66(+3.19%) |
Mar 27, 2024 | 20.34 | 20.80 | 20.30 | 20.73 | 12,552,508 | +0.50(+2.49%) |
Mar 26, 2024 | 20.02 | 20.37 | 20.01 | 20.23 | 10,324,431 | -0.12(-0.58%) |
Mar 25, 2024 | 20.39 | 20.77 | 20.28 | 20.35 | 10,602,071 | +0.05(+0.24%) |
Mar 22, 2024 | 20.57 | 20.76 | 20.29 | 20.30 | 8,340,404 | -0.22(-1.06%) |
Mar 21, 2024 | 20.72 | 20.86 | 20.44 | 20.51 | 7,954,066 | -0.29(-1.38%) |
Mar 20, 2024 | 20.35 | 20.86 | 20.27 | 20.80 | 7,858,727 | +0.37(+1.83%) |
Mar 19, 2024 | 20.27 | 20.63 | 20.27 | 20.43 | 8,768,310 | +0.02(+0.10%) |
Mar 18, 2024 | 20.40 | 20.65 | 20.25 | 20.41 | 7,178,770 | -0.13(-0.62%) |
Mar 15, 2024 | 20.29 | 20.80 | 20.23 | 20.53 | 16,086,135 | +0.20(+0.97%) |
Mar 14, 2024 | 20.62 | 20.77 | 20.18 | 20.34 | 10,908,279 | -0.42(-2.04%) |
Mar 13, 2024 | 20.63 | 21.13 | 20.63 | 20.76 | 8,262,239 | -0.23(-1.08%) |
Mar 12, 2024 | 21.37 | 21.44 | 20.88 | 20.99 | 6,982,765 | -0.26(-1.21%) |
Mar 11, 2024 | 20.84 | 21.50 | 20.81 | 21.24 | 10,019,867 | +0.37(+1.80%) |
Mar 08, 2024 | 20.72 | 21.04 | 20.54 | 20.87 | 9,458,391 | +0.22(+1.05%) |
Mar 07, 2024 | 20.72 | 20.94 | 20.49 | 20.65 | 6,439,257 | +0.05(+0.24%) |
Mar 06, 2024 | 20.83 | 20.88 | 20.47 | 20.60 | 7,458,747 | -0.12(-0.57%) |
Mar 05, 2024 | 20.24 | 20.93 | 20.14 | 20.72 | 10,645,755 | +0.42(+2.09%) |
Mar 04, 2024 | 20.95 | 21.09 | 20.27 | 20.30 | 10,940,997 | -0.90(-4.23%) |
Mar 01, 2024 | 20.90 | 21.32 | 20.62 | 21.19 | 7,671,305 | +0.23(+1.08%) |
Feb 29, 2024 | 20.99 | 21.10 | 20.77 | 20.97 | 11,713,031 | +0.10(+0.47%) |
Feb 28, 2024 | 21.25 | 21.38 | 20.79 | 20.87 | 8,957,966 | -0.46(-2.17%) |
Feb 27, 2024 | 20.80 | 21.33 | 20.72 | 21.33 | 9,179,033 | +0.63(+3.05%) |
Feb 26, 2024 | 21.28 | 21.28 | 20.67 | 20.70 | 13,808,631 | -0.73(-3.41%) |
Feb 23, 2024 | 21.20 | 21.63 | 21.11 | 21.43 | 32,331,268 | +0.16(+0.74%) |
Feb 22, 2024 | 21.32 | 21.35 | 20.91 | 21.27 | 12,137,819 | -0.18(-0.83%) |
Feb 21, 2024 | 21.40 | 21.57 | 21.11 | 21.45 | 15,449,451 | -0.55(-2.51%) |
Feb 20, 2024 | 21.47 | 22.16 | 21.46 | 22.00 | 10,961,894 | +0.33(+1.50%) |
Feb 16, 2024 | 21.69 | 21.81 | 21.48 | 21.68 | 10,360,803 | -0.06(-0.27%) |
Feb 15, 2024 | 21.08 | 21.82 | 21.08 | 21.74 | 8,343,241 | +0.73(+3.48%) |
Feb 14, 2024 | 21.06 | 21.39 | 20.89 | 21.01 | 9,302,442 | -0.01(-0.05%) |
Feb 13, 2024 | 21.99 | 21.99 | 20.81 | 21.02 | 15,079,774 | -1.05(-4.77%) |
Feb 12, 2024 | 21.80 | 22.39 | 21.70 | 22.07 | 9,126,847 | +0.38(+1.75%) |
Feb 09, 2024 | 21.96 | 22.06 | 21.61 | 21.69 | 9,175,339 | -0.29(-1.33%) |
Feb 08, 2024 | 22.24 | 22.35 | 21.91 | 21.98 | 8,218,168 | -0.26(-1.16%) |
Feb 07, 2024 | 22.67 | 23.18 | 22.21 | 22.24 | 9,375,758 | -0.30(-1.32%) |
Feb 06, 2024 | 21.57 | 22.59 | 21.46 | 22.54 | 10,547,219 | +0.93(+4.29%) |
Feb 05, 2024 | 21.90 | 21.96 | 21.25 | 21.61 | 12,408,085 | -0.47(-2.12%) |
Feb 02, 2024 | 22.47 | 22.50 | 21.91 | 22.08 | 11,605,596 | -0.59(-2.62%) |
Feb 01, 2024 | 22.15 | 22.77 | 21.74 | 22.67 | 14,690,185 | +0.66(+3.01%) |
Jan 31, 2024 | 22.27 | 22.74 | 21.91 | 22.01 | 61,770,248 | -0.19(-0.83%) |
Jan 30, 2024 | 22.02 | 22.43 | 21.86 | 22.20 | 11,984,930 | +0.04(+0.18%) |
Jan 29, 2024 | 22.28 | 22.29 | 21.78 | 22.16 | 12,510,951 | -0.13(-0.57%) |
Jan 26, 2024 | 22.60 | 22.84 | 22.21 | 22.28 | 10,408,454 | -0.25(-1.13%) |
Jan 25, 2024 | 21.96 | 22.55 | 21.52 | 22.54 | 15,076,019 | +0.72(+3.31%) |
Jan 24, 2024 | 22.31 | 22.37 | 21.74 | 21.81 | 9,479,232 | -0.20(-0.93%) |
Jan 23, 2024 | 22.18 | 22.42 | 21.68 | 22.02 | 10,583,902 | +0.02(+0.09%) |
Jan 22, 2024 | 21.46 | 22.06 | 21.22 | 22.00 | 10,931,846 | +0.55(+2.55%) |
Jan 19, 2024 | 21.51 | 21.62 | 21.04 | 21.45 | 14,168,693 | -0.15(-0.68%) |
Jan 18, 2024 | 21.54 | 21.65 | 21.18 | 21.60 | 13,067,285 | -0.02(-0.09%) |
Jan 17, 2024 | 22.07 | 22.22 | 21.48 | 21.62 | 13,395,557 | -0.68(-3.06%) |
Jan 16, 2024 | 22.60 | 22.64 | 22.12 | 22.30 | 13,992,709 | -0.39(-1.72%) |
Jan 12, 2024 | 23.38 | 23.60 | 22.60 | 22.69 | 17,890,866 | -0.74(-3.16%) |
Jan 11, 2024 | 23.89 | 24.31 | 23.39 | 23.43 | 15,814,369 | -0.63(-2.63%) |
Jan 10, 2024 | 24.68 | 24.70 | 23.83 | 24.07 | 15,750,235 | -0.66(-2.68%) |
Jan 09, 2024 | 24.87 | 24.99 | 24.21 | 24.73 | 18,393,462 | -0.26(-1.05%) |
Jan 08, 2024 | 24.16 | 25.23 | 23.89 | 24.99 | 24,609,128 | +0.60(+2.48%) |
Jan 05, 2024 | 23.56 | 24.39 | 22.94 | 24.39 | 26,576,140 | +0.73(+3.09%) |
Jan 04, 2024 | 23.59 | 23.70 | 22.02 | 23.66 | 62,096,148 | -1.28(-5.12%) |
Jan 03, 2024 | 25.73 | 25.75 | 24.84 | 24.94 | 22,613,346 | -1.05(-4.05%) |
Jan 02, 2024 | 25.42 | 26.38 | 25.27 | 25.99 | 12,892,642 | +0.53(+2.07%) |
Dec 29, 2023 | 25.78 | 25.96 | 25.11 | 25.46 | 11,135,529 | -0.48(-1.84%) |
Dec 28, 2023 | 25.93 | 26.35 | 25.73 | 25.94 | 8,098,706 | -0.04(-0.15%) |
Dec 27, 2023 | 26.06 | 26.10 | 25.80 | 25.98 | 8,472,915 | +0.03(+0.11%) |
Dec 26, 2023 | 25.63 | 26.07 | 25.55 | 25.95 | 10,439,571 | +0.38(+1.49%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.16 | 25.57 | 10,025,895 | +0.16(+0.61%) |
Dec 21, 2023 | 24.94 | 25.53 | 24.81 | 25.41 | 10,935,117 | +0.64(+2.60%) |
Dec 20, 2023 | 25.36 | 25.58 | 24.76 | 24.77 | 10,595,303 | -0.61(-2.42%) |
Dec 19, 2023 | 24.38 | 25.43 | 24.36 | 25.38 | 12,814,678 | +1.02(+4.20%) |
Dec 18, 2023 | 24.63 | 24.68 | 24.13 | 24.36 | 11,485,032 | -0.21(-0.87%) |
Dec 15, 2023 | 24.78 | 25.03 | 24.31 | 24.57 | 23,015,004 | +0.06(+0.24%) |
Dec 14, 2023 | 24.38 | 25.22 | 24.32 | 24.52 | 23,669,382 | +0.50(+2.07%) |
Dec 13, 2023 | 22.31 | 24.05 | 22.06 | 24.02 | 19,525,186 | +1.66(+7.41%) |
Dec 12, 2023 | 22.43 | 23.08 | 22.03 | 22.36 | 19,224,888 | -0.07(-0.30%) |
Dec 11, 2023 | 22.85 | 23.08 | 21.94 | 22.43 | 18,720,158 | -0.16(-0.69%) |
Dec 08, 2023 | 22.38 | 22.84 | 22.16 | 22.59 | 18,010,756 | +0.24(+1.09%) |
Dec 07, 2023 | 20.97 | 22.68 | 20.79 | 22.34 | 27,748,988 | +1.49(+7.16%) |
Dec 06, 2023 | 20.07 | 21.12 | 19.89 | 20.85 | 14,475,947 | +0.85(+4.24%) |
Dec 05, 2023 | 20.22 | 20.31 | 19.89 | 20.00 | 9,157,241 | -0.27(-1.35%) |
Dec 04, 2023 | 20.21 | 20.56 | 20.01 | 20.27 | 9,898,899 | +0.00(+0.00%) |