Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 22.01 | 22.05 | 21.98 | 21.98 | 1,088,734 | -0.04(-0.18%) |
Jun 12, 2024 | 22.06 | 22.08 | 21.99 | 22.02 | 1,537,940 | +0.03(+0.14%) |
Jun 11, 2024 | 21.97 | 22.08 | 21.96 | 21.99 | 1,948,582 | -0.03(-0.14%) |
Jun 10, 2024 | 22.00 | 22.05 | 21.96 | 22.02 | 752,532 | -0.01(-0.05%) |
Jun 07, 2024 | 22.00 | 22.06 | 21.98 | 22.03 | 1,805,400 | +0.03(+0.14%) |
Jun 06, 2024 | 22.00 | 22.11 | 21.95 | 22.00 | 1,791,389 | -0.02(-0.09%) |
Jun 05, 2024 | 21.96 | 22.09 | 21.93 | 22.02 | 1,906,347 | +0.02(+0.09%) |
Jun 04, 2024 | 21.95 | 22.03 | 21.91 | 22.00 | 2,178,716 | +0.02(+0.09%) |
Jun 03, 2024 | 21.98 | 22.04 | 21.89 | 21.98 | 3,486,735 | +0.00(+0.00%) |
May 31, 2024 | 22.00 | 22.05 | 21.83 | 21.98 | 3,074,754 | +0.04(+0.16%) |
May 30, 2024 | 21.84 | 21.96 | 21.83 | 21.95 | 2,528,971 | +0.08(+0.36%) |
May 29, 2024 | 21.73 | 21.95 | 21.72 | 21.87 | 4,592,045 | +0.10(+0.45%) |
May 28, 2024 | 21.75 | 21.78 | 21.65 | 21.77 | 20,827,612 | -1.19(-5.17%) |
May 24, 2024 | 22.56 | 22.96 | 22.34 | 22.95 | 599,693 | +0.60(+2.67%) |
May 23, 2024 | 22.63 | 22.65 | 21.85 | 22.36 | 1,795,275 | -0.33(-1.47%) |
May 22, 2024 | 22.12 | 22.82 | 22.05 | 22.69 | 1,112,561 | +0.39(+1.76%) |
May 21, 2024 | 22.19 | 22.47 | 22.00 | 22.30 | 751,421 | +0.13(+0.57%) |
May 20, 2024 | 22.14 | 22.25 | 21.86 | 22.17 | 587,166 | -0.01(-0.04%) |
May 17, 2024 | 22.65 | 22.73 | 22.10 | 22.18 | 756,662 | -0.53(-2.33%) |
May 16, 2024 | 21.91 | 22.72 | 21.91 | 22.71 | 1,152,005 | +0.79(+3.62%) |
May 15, 2024 | 22.00 | 22.25 | 21.88 | 21.92 | 1,064,212 | +0.35(+1.64%) |
May 14, 2024 | 22.49 | 22.49 | 21.53 | 21.56 | 1,412,085 | -0.79(-3.55%) |
May 13, 2024 | 22.41 | 22.45 | 21.85 | 22.36 | 1,251,118 | -0.14(-0.61%) |
May 10, 2024 | 22.05 | 23.00 | 22.04 | 22.49 | 2,430,301 | +0.69(+3.17%) |
May 09, 2024 | 21.16 | 21.84 | 21.13 | 21.80 | 2,267,859 | +0.57(+2.70%) |
May 08, 2024 | 20.52 | 21.55 | 20.36 | 21.23 | 1,015,971 | +0.25(+1.17%) |
May 07, 2024 | 21.56 | 21.76 | 20.87 | 20.98 | 1,700,032 | -0.59(-2.73%) |
May 06, 2024 | 21.17 | 21.88 | 20.99 | 21.57 | 1,707,536 | +0.59(+2.80%) |
May 03, 2024 | 21.37 | 21.49 | 20.68 | 20.98 | 3,026,488 | -0.01(-0.05%) |
May 02, 2024 | 20.70 | 22.99 | 20.11 | 20.99 | 6,276,624 | +0.49(+2.39%) |
May 01, 2024 | 19.24 | 20.81 | 19.19 | 20.50 | 1,715,794 | +1.32(+6.90%) |
Apr 30, 2024 | 19.39 | 19.44 | 18.97 | 19.18 | 1,606,857 | -0.37(-1.91%) |
Apr 29, 2024 | 19.77 | 19.93 | 19.41 | 19.55 | 1,695,387 | -0.05(-0.25%) |
Apr 26, 2024 | 19.65 | 19.80 | 19.11 | 19.60 | 1,551,894 | +0.03(+0.15%) |
Apr 25, 2024 | 19.75 | 20.23 | 19.41 | 19.57 | 2,000,556 | -0.43(-2.16%) |
Apr 24, 2024 | 19.30 | 20.33 | 19.25 | 20.00 | 2,355,787 | +0.49(+2.51%) |
Apr 23, 2024 | 18.08 | 19.87 | 18.08 | 19.51 | 5,350,974 | +1.37(+7.56%) |
Apr 22, 2024 | 18.01 | 18.23 | 17.85 | 18.14 | 2,647,692 | +0.12(+0.65%) |
Apr 19, 2024 | 17.94 | 18.16 | 17.87 | 18.02 | 919,067 | +0.14(+0.77%) |
Apr 18, 2024 | 17.35 | 18.02 | 17.25 | 17.89 | 1,635,724 | +0.57(+3.28%) |
Apr 17, 2024 | 16.87 | 17.50 | 16.83 | 17.32 | 1,290,641 | +0.51(+3.03%) |
Apr 16, 2024 | 17.01 | 17.05 | 16.49 | 16.81 | 2,300,797 | -0.25(-1.49%) |
Apr 15, 2024 | 17.92 | 18.06 | 17.02 | 17.06 | 1,638,500 | -0.80(-4.50%) |
Apr 12, 2024 | 18.92 | 19.32 | 17.82 | 17.87 | 2,396,131 | -0.97(-5.15%) |
Apr 11, 2024 | 18.43 | 18.96 | 18.10 | 18.84 | 1,525,124 | +0.60(+3.28%) |
Apr 10, 2024 | 18.16 | 18.36 | 17.99 | 18.24 | 1,598,328 | -0.38(-2.05%) |
Apr 09, 2024 | 18.17 | 18.64 | 18.14 | 18.62 | 1,416,752 | +0.48(+2.65%) |
Apr 08, 2024 | 17.98 | 18.17 | 17.81 | 18.14 | 1,048,939 | +0.18(+0.98%) |
Apr 05, 2024 | 17.84 | 17.97 | 17.54 | 17.97 | 1,009,481 | +0.05(+0.27%) |
Apr 04, 2024 | 17.68 | 18.02 | 17.61 | 17.92 | 1,183,934 | +0.23(+1.27%) |
Apr 03, 2024 | 18.00 | 18.04 | 17.10 | 17.69 | 1,651,088 | -0.44(-2.43%) |
Apr 02, 2024 | 18.23 | 18.25 | 17.93 | 18.13 | 967,473 | -0.17(-0.91%) |
Apr 01, 2024 | 18.18 | 18.44 | 18.00 | 18.30 | 872,949 | +0.19(+1.03%) |
Mar 28, 2024 | 17.84 | 18.17 | 17.84 | 18.11 | 875,429 | +0.29(+1.65%) |
Mar 27, 2024 | 17.92 | 18.01 | 17.72 | 17.82 | 742,325 | -0.06(-0.33%) |
Mar 26, 2024 | 17.99 | 18.04 | 17.80 | 17.88 | 601,478 | +0.00(+0.00%) |
Mar 25, 2024 | 17.90 | 18.00 | 17.69 | 17.88 | 741,157 | +0.07(+0.39%) |
Mar 22, 2024 | 17.40 | 18.02 | 17.35 | 17.81 | 1,204,797 | +0.72(+4.19%) |
Mar 21, 2024 | 16.97 | 17.41 | 16.91 | 17.09 | 642,932 | +0.16(+0.93%) |
Mar 20, 2024 | 16.95 | 17.10 | 16.79 | 16.94 | 667,304 | +0.02(+0.12%) |
Mar 19, 2024 | 16.93 | 17.09 | 16.86 | 16.92 | 596,684 | -0.02(-0.12%) |
Mar 18, 2024 | 17.22 | 17.22 | 16.83 | 16.94 | 1,014,440 | -0.29(-1.71%) |
Mar 15, 2024 | 17.30 | 17.47 | 16.90 | 17.23 | 1,667,223 | -0.07(-0.40%) |
Mar 14, 2024 | 17.25 | 17.30 | 16.82 | 17.30 | 1,002,650 | -0.03(-0.17%) |
Mar 13, 2024 | 17.24 | 17.51 | 17.20 | 17.33 | 1,455,720 | +0.09(+0.51%) |
Mar 12, 2024 | 17.44 | 17.47 | 17.08 | 17.24 | 801,346 | -0.22(-1.24%) |
Mar 11, 2024 | 17.66 | 17.97 | 17.27 | 17.46 | 919,936 | -0.18(-1.03%) |
Mar 08, 2024 | 17.48 | 17.69 | 17.47 | 17.64 | 754,278 | +0.28(+1.60%) |
Mar 07, 2024 | 17.21 | 17.45 | 17.08 | 17.36 | 575,520 | +0.24(+1.40%) |
Mar 06, 2024 | 16.73 | 17.25 | 16.67 | 17.12 | 1,192,444 | +0.45(+2.70%) |
Mar 05, 2024 | 16.70 | 16.88 | 16.40 | 16.67 | 1,350,962 | -0.05(-0.29%) |
Mar 04, 2024 | 17.01 | 17.17 | 16.50 | 16.72 | 1,639,155 | -0.33(-1.91%) |
Mar 01, 2024 | 17.75 | 17.78 | 16.70 | 17.04 | 1,184,531 | -0.13(-0.78%) |
Feb 29, 2024 | 17.19 | 17.43 | 17.03 | 17.18 | 1,411,659 | +0.15(+0.90%) |
Feb 28, 2024 | 17.08 | 17.10 | 16.84 | 17.03 | 1,282,580 | -0.20(-1.17%) |
Feb 27, 2024 | 17.18 | 17.36 | 17.13 | 17.23 | 1,090,600 | +0.08(+0.45%) |
Feb 26, 2024 | 17.54 | 17.54 | 17.09 | 17.15 | 788,589 | -0.49(-2.77%) |
Feb 23, 2024 | 17.48 | 17.65 | 17.33 | 17.64 | 584,937 | +0.08(+0.44%) |
Feb 22, 2024 | 18.11 | 18.12 | 17.49 | 17.56 | 980,254 | -0.55(-3.01%) |
Feb 21, 2024 | 18.23 | 18.25 | 18.00 | 18.11 | 744,403 | -0.18(-0.99%) |
Feb 20, 2024 | 18.35 | 18.46 | 18.20 | 18.29 | 545,336 | -0.16(-0.88%) |
Feb 16, 2024 | 18.23 | 18.66 | 18.17 | 18.45 | 688,142 | +0.04(+0.21%) |
Feb 15, 2024 | 17.96 | 18.46 | 17.95 | 18.41 | 411,401 | +0.61(+3.44%) |
Feb 14, 2024 | 17.97 | 17.98 | 17.63 | 17.80 | 483,243 | +0.06(+0.32%) |
Feb 13, 2024 | 17.81 | 17.90 | 17.62 | 17.74 | 865,340 | -0.42(-2.32%) |
Feb 12, 2024 | 17.70 | 18.16 | 17.66 | 18.16 | 387,750 | +0.53(+2.98%) |
Feb 09, 2024 | 17.60 | 17.73 | 17.49 | 17.64 | 351,405 | +0.04(+0.22%) |
Feb 08, 2024 | 17.91 | 17.98 | 17.49 | 17.60 | 577,216 | -0.35(-1.97%) |
Feb 07, 2024 | 18.16 | 18.20 | 17.91 | 17.95 | 459,056 | -0.09(-0.48%) |
Feb 06, 2024 | 17.78 | 18.06 | 17.62 | 18.04 | 459,985 | +0.26(+1.45%) |
Feb 05, 2024 | 18.22 | 18.30 | 17.59 | 17.78 | 958,780 | -0.57(-3.13%) |
Feb 02, 2024 | 18.64 | 18.64 | 18.20 | 18.35 | 570,115 | -0.48(-2.54%) |
Feb 01, 2024 | 18.44 | 18.85 | 18.33 | 18.83 | 335,553 | +0.49(+2.66%) |
Jan 31, 2024 | 18.72 | 18.83 | 18.29 | 18.35 | 489,921 | -0.25(-1.34%) |
Jan 30, 2024 | 18.47 | 18.72 | 18.28 | 18.59 | 341,739 | +0.07(+0.36%) |
Jan 29, 2024 | 18.32 | 18.56 | 18.13 | 18.53 | 485,610 | +0.22(+1.20%) |
Jan 26, 2024 | 18.45 | 18.64 | 18.28 | 18.31 | 519,457 | -0.11(-0.57%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.23 | 18.41 | 717,946 | +0.14(+0.79%) |
Jan 24, 2024 | 18.83 | 19.01 | 18.12 | 18.27 | 975,120 | -0.35(-1.90%) |
Jan 23, 2024 | 18.83 | 19.04 | 18.56 | 18.62 | 596,493 | -0.03(-0.15%) |
Jan 22, 2024 | 18.51 | 19.19 | 18.51 | 18.65 | 730,825 | +0.14(+0.78%) |
Jan 19, 2024 | 18.61 | 18.70 | 18.36 | 18.51 | 730,871 | -0.09(-0.46%) |
Jan 18, 2024 | 18.57 | 18.72 | 18.32 | 18.59 | 779,890 | +0.14(+0.78%) |
Jan 17, 2024 | 18.90 | 18.90 | 18.25 | 18.45 | 1,165,738 | -0.66(-3.45%) |
Jan 16, 2024 | 19.33 | 19.36 | 19.01 | 19.11 | 771,873 | -0.31(-1.58%) |
Jan 12, 2024 | 19.59 | 19.71 | 19.31 | 19.42 | 591,729 | +0.00(+0.00%) |
Jan 11, 2024 | 19.82 | 19.82 | 19.16 | 19.42 | 537,920 | -0.49(-2.45%) |
Jan 10, 2024 | 20.17 | 20.17 | 19.77 | 19.90 | 636,227 | -0.29(-1.42%) |
Jan 09, 2024 | 20.01 | 20.55 | 19.91 | 20.19 | 1,370,671 | -0.03(-0.14%) |
Jan 08, 2024 | 20.05 | 20.22 | 19.95 | 20.22 | 545,830 | +0.17(+0.86%) |
Jan 05, 2024 | 19.92 | 20.31 | 19.83 | 20.05 | 565,381 | +0.00(+0.00%) |
Jan 04, 2024 | 20.12 | 20.14 | 19.88 | 20.05 | 562,826 | -0.02(-0.10%) |
Jan 03, 2024 | 20.40 | 20.40 | 19.89 | 20.07 | 918,682 | -0.29(-1.41%) |
Jan 02, 2024 | 20.41 | 20.74 | 20.25 | 20.35 | 637,442 | -0.21(-1.02%) |
Dec 29, 2023 | 20.71 | 20.74 | 20.40 | 20.56 | 328,353 | -0.18(-0.88%) |
Dec 28, 2023 | 20.67 | 20.85 | 20.57 | 20.75 | 462,865 | -0.01(-0.05%) |
Dec 27, 2023 | 20.85 | 20.90 | 20.61 | 20.76 | 341,524 | -0.01(-0.05%) |
Dec 26, 2023 | 20.63 | 20.87 | 20.53 | 20.77 | 271,867 | +0.11(+0.51%) |
Dec 22, 2023 | 20.58 | 20.90 | 20.58 | 20.66 | 291,356 | +0.07(+0.32%) |
Dec 21, 2023 | 20.26 | 20.71 | 20.25 | 20.59 | 468,860 | +0.52(+2.57%) |
Dec 20, 2023 | 20.64 | 20.64 | 19.96 | 20.08 | 868,331 | -0.56(-2.73%) |
Dec 19, 2023 | 20.36 | 20.66 | 20.33 | 20.64 | 572,843 | +0.36(+1.79%) |
Dec 18, 2023 | 20.48 | 20.59 | 20.10 | 20.28 | 777,258 | -0.04(-0.19%) |
Dec 15, 2023 | 20.37 | 20.52 | 20.17 | 20.32 | 2,175,149 | +0.00(+0.00%) |
Dec 14, 2023 | 20.16 | 20.75 | 20.09 | 20.32 | 1,256,859 | +0.47(+2.36%) |
Dec 13, 2023 | 18.79 | 19.93 | 18.68 | 19.85 | 658,339 | +1.01(+5.38%) |
Dec 12, 2023 | 19.05 | 19.05 | 18.61 | 18.83 | 653,360 | -0.26(-1.35%) |
Dec 11, 2023 | 19.07 | 19.29 | 18.94 | 19.09 | 821,458 | -0.01(-0.05%) |
Dec 08, 2023 | 18.99 | 19.17 | 18.82 | 19.10 | 410,587 | +0.15(+0.81%) |
Dec 07, 2023 | 19.13 | 19.17 | 18.90 | 18.95 | 601,203 | -0.22(-1.15%) |
Dec 06, 2023 | 18.88 | 19.31 | 18.88 | 19.17 | 879,462 | +0.47(+2.51%) |
Dec 05, 2023 | 18.76 | 18.86 | 18.49 | 18.70 | 700,570 | -0.15(-0.81%) |
Dec 04, 2023 | 18.65 | 19.12 | 18.64 | 18.85 | 638,188 | +0.03(+0.15%) |
Dec 01, 2023 | 18.12 | 18.84 | 18.04 | 18.82 | 764,250 | +0.63(+3.47%) |
Nov 30, 2023 | 18.27 | 18.28 | 17.99 | 18.19 | 675,838 | -0.03(-0.16%) |
Nov 29, 2023 | 18.35 | 18.51 | 18.15 | 18.22 | 1,015,996 | -0.03(-0.18%) |
Nov 28, 2023 | 17.79 | 18.33 | 17.67 | 18.25 | 949,904 | +0.50(+2.79%) |
Nov 27, 2023 | 17.80 | 17.96 | 17.67 | 17.76 | 657,485 | +0.05(+0.26%) |
Nov 24, 2023 | 17.77 | 17.96 | 17.65 | 17.71 | 204,472 | -0.06(-0.32%) |
Nov 22, 2023 | 17.85 | 17.93 | 17.67 | 17.77 | 606,551 | +0.03(+0.16%) |
Nov 21, 2023 | 17.60 | 17.80 | 17.39 | 17.74 | 526,606 | +0.07(+0.42%) |
Nov 20, 2023 | 17.73 | 17.73 | 17.39 | 17.67 | 500,704 | -0.01(-0.05%) |
Nov 17, 2023 | 17.73 | 17.74 | 17.40 | 17.67 | 672,923 | +0.04(+0.21%) |
Nov 16, 2023 | 17.71 | 17.79 | 17.39 | 17.64 | 448,522 | -0.06(-0.32%) |
Nov 15, 2023 | 17.82 | 18.10 | 17.63 | 17.69 | 553,220 | -0.10(-0.58%) |
Nov 14, 2023 | 17.24 | 17.86 | 17.24 | 17.80 | 769,219 | +1.07(+6.43%) |
Nov 13, 2023 | 16.56 | 16.94 | 16.52 | 16.72 | 754,597 | +0.12(+0.73%) |
Nov 10, 2023 | 16.81 | 17.12 | 16.30 | 16.60 | 882,214 | -0.21(-1.28%) |
Nov 09, 2023 | 16.98 | 16.98 | 16.50 | 16.81 | 918,911 | -0.14(-0.83%) |
Nov 08, 2023 | 17.82 | 17.82 | 16.80 | 16.96 | 979,722 | -1.00(-5.57%) |
Nov 07, 2023 | 17.90 | 17.97 | 17.68 | 17.96 | 634,921 | +0.01(+0.05%) |
Nov 06, 2023 | 18.13 | 18.22 | 17.82 | 17.95 | 526,257 | -0.18(-0.98%) |
Nov 03, 2023 | 18.23 | 18.41 | 17.93 | 18.12 | 733,678 | +0.35(+1.95%) |
Nov 02, 2023 | 17.62 | 17.96 | 17.60 | 17.78 | 798,283 | +0.39(+2.26%) |
Nov 01, 2023 | 16.97 | 17.42 | 16.90 | 17.39 | 501,011 | +0.46(+2.71%) |
Oct 31, 2023 | 17.06 | 17.09 | 16.78 | 16.93 | 753,524 | -0.07(-0.39%) |
Oct 30, 2023 | 16.79 | 17.09 | 16.73 | 16.99 | 636,949 | +0.39(+2.37%) |
Oct 27, 2023 | 16.88 | 16.91 | 16.55 | 16.60 | 704,559 | -0.27(-1.61%) |
Oct 26, 2023 | 16.24 | 16.95 | 16.22 | 16.87 | 936,277 | +0.46(+2.79%) |
Oct 25, 2023 | 16.02 | 16.43 | 15.83 | 16.41 | 1,202,038 | +0.34(+2.09%) |
Oct 24, 2023 | 15.84 | 16.25 | 15.83 | 16.08 | 852,001 | +0.40(+2.56%) |
Oct 23, 2023 | 15.47 | 15.86 | 15.28 | 15.67 | 859,114 | +0.07(+0.48%) |
Oct 20, 2023 | 15.89 | 16.03 | 15.60 | 15.60 | 970,620 | -0.40(-2.51%) |
Oct 19, 2023 | 16.00 | 16.18 | 15.91 | 16.00 | 527,648 | -0.12(-0.75%) |
Oct 18, 2023 | 16.45 | 16.54 | 15.96 | 16.12 | 726,327 | -0.42(-2.54%) |
Oct 17, 2023 | 16.54 | 16.74 | 16.41 | 16.54 | 600,977 | -0.21(-1.23%) |
Oct 16, 2023 | 16.68 | 16.80 | 16.35 | 16.75 | 562,506 | +0.17(+1.01%) |
Oct 13, 2023 | 17.00 | 17.16 | 16.52 | 16.58 | 593,298 | -0.38(-2.26%) |
Oct 12, 2023 | 17.41 | 17.44 | 16.80 | 16.96 | 618,339 | -0.54(-3.10%) |
Oct 11, 2023 | 17.40 | 17.64 | 17.33 | 17.51 | 1,282,436 | +0.27(+1.57%) |
Oct 10, 2023 | 16.34 | 17.28 | 16.32 | 17.24 | 1,808,007 | +0.95(+5.86%) |
Oct 09, 2023 | 16.39 | 16.61 | 16.01 | 16.28 | 1,118,860 | -0.21(-1.30%) |
Oct 06, 2023 | 15.62 | 16.64 | 15.60 | 16.50 | 1,806,509 | +0.79(+5.06%) |
Oct 05, 2023 | 15.97 | 15.97 | 15.39 | 15.70 | 3,781,743 | -0.28(-1.75%) |
Oct 04, 2023 | 16.15 | 16.53 | 15.81 | 15.98 | 1,430,708 | -0.05(-0.29%) |
Oct 03, 2023 | 16.59 | 16.59 | 15.81 | 16.03 | 1,650,230 | -0.72(-4.30%) |