Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.69 | 17.69 | 17.22 | 17.50 | 2,326,867 | -0.32(-1.82%) |
Jun 13, 2024 | 17.94 | 18.05 | 17.33 | 17.82 | 4,594,004 | -0.16(-0.89%) |
Jun 12, 2024 | 18.06 | 18.17 | 17.82 | 17.98 | 2,913,015 | +0.23(+1.29%) |
Jun 11, 2024 | 17.32 | 17.82 | 17.19 | 17.76 | 3,762,502 | +0.22(+1.25%) |
Jun 10, 2024 | 17.34 | 17.70 | 17.26 | 17.54 | 1,834,793 | +0.29(+1.67%) |
Jun 07, 2024 | 17.17 | 17.50 | 17.08 | 17.25 | 3,189,152 | -0.08(-0.46%) |
Jun 06, 2024 | 17.22 | 17.39 | 17.11 | 17.33 | 1,406,529 | +0.08(+0.46%) |
Jun 05, 2024 | 17.37 | 17.51 | 17.19 | 17.25 | 2,186,055 | +0.04(+0.23%) |
Jun 04, 2024 | 17.51 | 17.53 | 17.13 | 17.21 | 2,727,448 | -0.47(-2.65%) |
Jun 03, 2024 | 18.73 | 18.74 | 17.58 | 17.68 | 2,737,565 | -1.07(-5.69%) |
May 31, 2024 | 18.27 | 18.76 | 18.20 | 18.74 | 4,231,801 | +0.49(+2.67%) |
May 30, 2024 | 18.00 | 18.27 | 17.89 | 18.25 | 2,301,055 | +0.22(+1.21%) |
May 29, 2024 | 18.31 | 18.39 | 17.96 | 18.03 | 2,074,729 | -0.44(-2.37%) |
May 28, 2024 | 18.29 | 18.65 | 18.18 | 18.47 | 2,526,819 | +0.31(+1.70%) |
May 24, 2024 | 18.29 | 18.46 | 17.98 | 18.16 | 1,713,879 | -0.01(-0.05%) |
May 23, 2024 | 18.18 | 18.37 | 17.97 | 18.17 | 3,005,835 | +0.01(+0.05%) |
May 22, 2024 | 18.93 | 18.97 | 17.98 | 18.16 | 2,448,257 | -0.87(-4.55%) |
May 21, 2024 | 18.85 | 19.30 | 18.85 | 19.03 | 2,995,160 | +0.13(+0.68%) |
May 20, 2024 | 19.07 | 19.26 | 18.81 | 18.90 | 3,092,891 | -0.08(-0.42%) |
May 17, 2024 | 18.82 | 19.02 | 18.63 | 18.98 | 3,929,938 | +0.17(+0.90%) |
May 16, 2024 | 18.85 | 19.12 | 18.74 | 18.81 | 3,465,862 | +0.04(+0.21%) |
May 15, 2024 | 18.88 | 18.89 | 18.45 | 18.77 | 2,273,941 | -0.05(-0.26%) |
May 14, 2024 | 18.75 | 18.94 | 18.61 | 18.82 | 1,849,329 | +0.14(+0.75%) |
May 13, 2024 | 18.85 | 18.91 | 18.62 | 18.68 | 1,871,385 | -0.08(-0.42%) |
May 10, 2024 | 19.18 | 19.22 | 18.76 | 18.76 | 2,559,143 | -0.29(-1.52%) |
May 09, 2024 | 18.95 | 19.14 | 18.84 | 19.05 | 1,636,030 | +0.21(+1.11%) |
May 08, 2024 | 18.70 | 19.01 | 18.63 | 18.84 | 2,100,928 | -0.04(-0.21%) |
May 07, 2024 | 18.82 | 19.10 | 18.71 | 18.88 | 2,451,233 | +0.06(+0.32%) |
May 06, 2024 | 18.70 | 19.00 | 18.67 | 18.82 | 2,603,344 | +0.36(+1.94%) |
May 03, 2024 | 18.54 | 18.79 | 18.38 | 18.46 | 2,109,856 | -0.02(-0.11%) |
May 02, 2024 | 18.56 | 18.67 | 18.34 | 18.48 | 1,852,088 | +0.18(+0.98%) |
May 01, 2024 | 18.34 | 18.57 | 18.12 | 18.30 | 2,747,149 | -0.11(-0.59%) |
Apr 30, 2024 | 19.06 | 19.12 | 18.39 | 18.41 | 3,735,139 | -0.86(-4.44%) |
Apr 29, 2024 | 18.86 | 19.34 | 18.79 | 19.27 | 6,348,964 | +0.48(+2.54%) |
Apr 26, 2024 | 18.93 | 19.73 | 18.17 | 18.79 | 8,735,323 | -0.08(-0.42%) |
Apr 25, 2024 | 18.76 | 18.95 | 18.53 | 18.87 | 4,049,999 | +0.12(+0.64%) |
Apr 24, 2024 | 18.67 | 18.84 | 18.47 | 18.75 | 3,245,750 | -0.03(-0.16%) |
Apr 23, 2024 | 18.37 | 18.80 | 18.23 | 18.78 | 3,291,716 | +0.27(+1.45%) |
Apr 22, 2024 | 18.50 | 18.71 | 18.12 | 18.51 | 6,283,136 | -0.16(-0.85%) |
Apr 19, 2024 | 18.30 | 18.69 | 18.24 | 18.67 | 3,201,614 | +0.25(+1.35%) |
Apr 18, 2024 | 18.53 | 18.72 | 18.29 | 18.42 | 2,195,180 | +0.03(+0.16%) |
Apr 17, 2024 | 18.73 | 19.03 | 18.38 | 18.39 | 2,165,448 | -0.39(-2.07%) |
Apr 16, 2024 | 18.94 | 19.03 | 18.58 | 18.78 | 2,109,874 | -0.31(-1.62%) |
Apr 15, 2024 | 19.59 | 19.75 | 19.09 | 19.09 | 2,408,749 | -0.46(-2.34%) |
Apr 12, 2024 | 20.19 | 20.21 | 19.45 | 19.55 | 2,060,487 | -0.46(-2.29%) |
Apr 11, 2024 | 20.26 | 20.26 | 19.66 | 20.01 | 1,468,933 | -0.19(-0.94%) |
Apr 10, 2024 | 19.99 | 20.38 | 19.90 | 20.20 | 2,070,037 | +0.03(+0.15%) |
Apr 09, 2024 | 20.39 | 20.43 | 20.04 | 20.17 | 2,248,064 | -0.13(-0.64%) |
Apr 08, 2024 | 20.58 | 20.65 | 20.24 | 20.29 | 2,118,856 | -0.13(-0.63%) |
Apr 05, 2024 | 19.99 | 20.54 | 19.97 | 20.42 | 4,070,022 | +0.45(+2.24%) |
Apr 04, 2024 | 20.11 | 20.23 | 19.85 | 19.98 | 5,203,651 | -0.04(-0.20%) |
Apr 03, 2024 | 19.99 | 20.30 | 19.90 | 20.02 | 8,877,733 | +0.08(+0.40%) |
Apr 02, 2024 | 19.89 | 20.02 | 19.51 | 19.94 | 3,629,991 | +0.32(+1.62%) |
Apr 01, 2024 | 19.56 | 19.93 | 19.15 | 19.62 | 3,078,348 | +0.18(+0.92%) |
Mar 28, 2024 | 19.27 | 19.53 | 19.52 | 19.44 | 3,489,762 | +0.32(+1.67%) |
Mar 27, 2024 | 18.97 | 19.21 | 18.90 | 19.12 | 3,600,830 | +0.15(+0.79%) |
Mar 26, 2024 | 19.20 | 19.26 | 18.95 | 18.97 | 4,049,306 | -0.19(-0.99%) |
Mar 25, 2024 | 19.12 | 19.44 | 19.12 | 19.16 | 4,645,586 | +0.13(+0.68%) |
Mar 22, 2024 | 19.28 | 19.38 | 18.95 | 19.03 | 3,458,645 | -0.24(-1.24%) |
Mar 21, 2024 | 19.11 | 19.50 | 19.08 | 19.27 | 3,233,247 | +0.17(+0.89%) |
Mar 20, 2024 | 18.76 | 19.28 | 18.68 | 19.10 | 7,610,276 | +0.14(+0.74%) |
Mar 19, 2024 | 18.44 | 19.00 | 18.39 | 18.96 | 4,366,590 | +0.47(+2.53%) |
Mar 18, 2024 | 18.58 | 18.69 | 18.30 | 18.49 | 2,750,100 | +0.01(+0.05%) |
Mar 15, 2024 | 18.63 | 18.97 | 18.46 | 18.48 | 6,685,414 | -0.12(-0.64%) |
Mar 14, 2024 | 18.51 | 18.73 | 18.42 | 18.60 | 3,902,337 | +0.18(+0.97%) |
Mar 13, 2024 | 17.92 | 18.51 | 17.90 | 18.42 | 5,616,671 | +0.66(+3.70%) |
Mar 12, 2024 | 17.82 | 17.84 | 17.55 | 17.77 | 2,674,094 | -0.04(-0.22%) |
Mar 11, 2024 | 17.51 | 17.88 | 17.50 | 17.80 | 2,790,505 | +0.26(+1.47%) |
Mar 08, 2024 | 17.55 | 17.65 | 17.33 | 17.55 | 2,193,741 | +0.00(+0.00%) |
Mar 07, 2024 | 17.25 | 17.63 | 17.19 | 17.55 | 3,199,794 | +0.43(+2.49%) |
Mar 06, 2024 | 17.15 | 17.33 | 16.91 | 17.12 | 2,897,872 | +0.25(+1.47%) |
Mar 05, 2024 | 16.68 | 17.06 | 16.68 | 16.87 | 4,067,751 | +0.12(+0.71%) |
Mar 04, 2024 | 17.10 | 17.21 | 16.73 | 16.75 | 2,793,027 | -0.23(-1.35%) |
Mar 01, 2024 | 17.00 | 17.26 | 16.82 | 16.98 | 3,747,388 | +0.20(+1.18%) |
Feb 29, 2024 | 16.96 | 17.11 | 16.69 | 16.78 | 3,325,575 | -0.02(-0.12%) |
Feb 28, 2024 | 16.98 | 17.10 | 16.67 | 16.80 | 4,630,555 | -0.28(-1.63%) |
Feb 27, 2024 | 16.92 | 17.18 | 16.76 | 17.08 | 3,389,159 | +0.29(+1.72%) |
Feb 26, 2024 | 16.98 | 17.19 | 16.66 | 16.79 | 2,839,277 | -0.32(-1.86%) |
Feb 23, 2024 | 17.04 | 17.24 | 16.85 | 17.11 | 3,560,665 | -0.18(-1.03%) |
Feb 22, 2024 | 17.16 | 17.49 | 17.07 | 17.29 | 3,337,639 | +0.14(+0.81%) |
Feb 21, 2024 | 17.04 | 17.32 | 17.01 | 17.15 | 2,689,267 | +0.14(+0.82%) |
Feb 20, 2024 | 16.96 | 17.09 | 16.82 | 17.01 | 4,635,021 | -0.09(-0.52%) |
Feb 16, 2024 | 17.41 | 17.45 | 17.07 | 17.10 | 4,373,789 | -0.32(-1.82%) |
Feb 15, 2024 | 17.20 | 17.55 | 17.18 | 17.42 | 6,122,180 | +0.26(+1.50%) |
Feb 14, 2024 | 17.07 | 17.20 | 16.94 | 17.16 | 5,247,723 | +0.28(+1.65%) |
Feb 13, 2024 | 17.11 | 17.32 | 16.74 | 16.88 | 4,241,665 | -0.48(-2.75%) |
Feb 12, 2024 | 17.26 | 17.63 | 17.24 | 17.36 | 5,958,525 | +0.28(+1.63%) |
Feb 09, 2024 | 17.09 | 17.24 | 17.01 | 17.08 | 5,044,709 | -0.07(-0.41%) |
Feb 08, 2024 | 17.04 | 17.26 | 16.89 | 17.15 | 22,649,720 | +0.08(+0.47%) |
Feb 07, 2024 | 17.37 | 17.50 | 16.81 | 17.07 | 8,121,480 | -0.33(-1.88%) |
Feb 06, 2024 | 17.21 | 17.55 | 17.02 | 17.40 | 6,610,290 | +0.21(+1.21%) |
Feb 05, 2024 | 17.43 | 17.69 | 17.00 | 17.19 | 8,206,202 | -0.31(-1.76%) |
Feb 02, 2024 | 19.69 | 19.86 | 17.47 | 17.50 | 14,828,995 | -2.21(-11.23%) |
Feb 01, 2024 | 19.55 | 19.81 | 19.25 | 19.71 | 4,019,551 | +0.34(+1.74%) |
Jan 31, 2024 | 19.82 | 19.88 | 19.31 | 19.37 | 4,620,645 | -0.33(-1.66%) |
Jan 30, 2024 | 19.71 | 20.05 | 18.91 | 19.70 | 9,091,917 | -1.15(-5.52%) |
Jan 29, 2024 | 20.67 | 20.86 | 20.25 | 20.85 | 3,941,730 | +0.02(+0.10%) |
Jan 26, 2024 | 20.83 | 21.05 | 20.51 | 20.83 | 4,601,513 | +0.00(+0.00%) |
Jan 25, 2024 | 20.90 | 21.08 | 20.42 | 20.83 | 4,670,604 | +0.08(+0.38%) |
Jan 24, 2024 | 20.19 | 20.83 | 20.06 | 20.75 | 5,378,315 | +0.79(+3.98%) |
Jan 23, 2024 | 19.81 | 20.18 | 19.69 | 19.96 | 2,874,342 | +0.13(+0.65%) |
Jan 22, 2024 | 19.33 | 19.97 | 19.24 | 19.83 | 3,914,257 | +0.47(+2.41%) |
Jan 19, 2024 | 19.43 | 19.49 | 19.17 | 19.36 | 3,133,456 | +0.03(+0.15%) |
Jan 18, 2024 | 19.01 | 19.43 | 18.91 | 19.33 | 2,901,630 | +0.39(+2.04%) |
Jan 17, 2024 | 18.88 | 19.27 | 18.82 | 18.95 | 2,635,530 | -0.27(-1.40%) |
Jan 16, 2024 | 19.49 | 19.74 | 19.14 | 19.22 | 3,836,377 | -0.63(-3.15%) |
Jan 12, 2024 | 19.84 | 19.97 | 19.53 | 19.84 | 5,132,251 | +0.53(+2.72%) |
Jan 11, 2024 | 19.04 | 19.34 | 18.72 | 19.31 | 3,552,156 | +0.36(+1.89%) |
Jan 10, 2024 | 19.26 | 19.42 | 18.91 | 18.96 | 2,983,488 | -0.42(-2.15%) |
Jan 09, 2024 | 19.97 | 20.11 | 19.25 | 19.37 | 3,779,334 | -0.70(-3.46%) |
Jan 08, 2024 | 19.91 | 20.07 | 19.57 | 20.07 | 3,429,219 | -0.38(-1.85%) |
Jan 05, 2024 | 20.08 | 20.57 | 19.96 | 20.45 | 3,663,346 | +0.53(+2.64%) |
Jan 04, 2024 | 20.33 | 20.53 | 19.83 | 19.92 | 2,961,683 | -0.26(-1.28%) |
Jan 03, 2024 | 19.86 | 20.47 | 19.74 | 20.18 | 2,422,718 | +0.16(+0.79%) |
Jan 02, 2024 | 20.33 | 20.54 | 19.93 | 20.02 | 2,218,997 | -0.12(-0.59%) |
Dec 29, 2023 | 20.30 | 20.35 | 20.12 | 20.14 | 1,634,635 | -0.20(-0.98%) |
Dec 28, 2023 | 20.42 | 20.58 | 20.30 | 20.34 | 1,175,825 | -0.28(-1.35%) |
Dec 27, 2023 | 20.61 | 20.80 | 20.50 | 20.62 | 1,461,456 | -0.04(-0.19%) |
Dec 26, 2023 | 20.63 | 20.81 | 20.45 | 20.66 | 1,692,484 | +0.35(+1.71%) |
Dec 22, 2023 | 20.52 | 20.64 | 20.23 | 20.31 | 1,672,510 | +0.00(+0.00%) |
Dec 21, 2023 | 20.12 | 20.32 | 20.06 | 20.31 | 1,773,642 | +0.19(+0.94%) |
Dec 20, 2023 | 20.23 | 20.64 | 20.09 | 20.12 | 2,892,625 | -0.12(-0.59%) |
Dec 19, 2023 | 19.87 | 20.34 | 19.82 | 20.24 | 4,991,373 | +0.44(+2.21%) |
Dec 18, 2023 | 20.07 | 20.21 | 19.75 | 19.80 | 3,149,112 | +0.11(+0.56%) |
Dec 15, 2023 | 19.89 | 19.91 | 19.47 | 19.69 | 7,381,942 | -0.24(-1.20%) |
Dec 14, 2023 | 19.34 | 19.98 | 19.24 | 19.93 | 6,222,394 | +0.95(+5.02%) |
Dec 13, 2023 | 18.53 | 19.01 | 18.37 | 18.98 | 3,553,107 | +0.57(+3.07%) |
Dec 12, 2023 | 18.36 | 18.56 | 18.23 | 18.41 | 2,257,769 | -0.21(-1.12%) |
Dec 11, 2023 | 18.70 | 18.95 | 18.51 | 18.62 | 2,864,539 | -0.17(-0.90%) |
Dec 08, 2023 | 18.87 | 19.12 | 18.61 | 18.79 | 4,501,104 | +0.47(+2.55%) |
Dec 07, 2023 | 18.35 | 18.50 | 18.18 | 18.32 | 2,888,257 | +0.12(+0.65%) |
Dec 06, 2023 | 18.46 | 18.84 | 18.13 | 18.20 | 3,874,733 | -0.37(-1.97%) |
Dec 05, 2023 | 18.84 | 18.89 | 18.43 | 18.57 | 2,483,447 | -0.28(-1.47%) |
Dec 04, 2023 | 18.71 | 19.07 | 18.53 | 18.85 | 3,907,730 | -0.09(-0.47%) |