Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 19.18 | 19.21 | 18.47 | 18.84 | 8,519,343 | -0.50(-2.59%) |
Jun 14, 2024 | 19.44 | 19.62 | 19.20 | 19.34 | 3,960,474 | -0.26(-1.33%) |
Jun 13, 2024 | 19.55 | 19.93 | 19.42 | 19.60 | 5,093,631 | -0.06(-0.31%) |
Jun 12, 2024 | 20.54 | 20.63 | 19.54 | 19.66 | 6,665,436 | -0.17(-0.86%) |
Jun 11, 2024 | 20.10 | 20.28 | 19.64 | 19.83 | 6,538,579 | -0.55(-2.70%) |
Jun 10, 2024 | 19.86 | 20.50 | 19.75 | 20.38 | 5,454,075 | +0.51(+2.57%) |
Jun 07, 2024 | 20.02 | 20.38 | 19.84 | 19.87 | 5,768,452 | -0.49(-2.41%) |
Jun 06, 2024 | 20.60 | 20.89 | 20.24 | 20.36 | 6,630,909 | -0.50(-2.40%) |
Jun 05, 2024 | 20.55 | 21.12 | 20.53 | 20.86 | 6,339,478 | +0.37(+1.81%) |
Jun 04, 2024 | 20.66 | 20.85 | 20.17 | 20.49 | 7,230,859 | -0.27(-1.30%) |
Jun 03, 2024 | 21.82 | 21.82 | 20.62 | 20.76 | 7,077,108 | -0.83(-3.84%) |
May 31, 2024 | 21.91 | 22.21 | 21.33 | 21.59 | 11,403,113 | -0.18(-0.83%) |
May 30, 2024 | 21.17 | 21.82 | 21.08 | 21.77 | 7,466,569 | +0.70(+3.32%) |
May 29, 2024 | 20.80 | 21.16 | 20.70 | 21.07 | 5,329,207 | -0.06(-0.28%) |
May 28, 2024 | 21.03 | 21.52 | 20.99 | 21.13 | 6,977,858 | +0.22(+1.05%) |
May 24, 2024 | 20.71 | 21.03 | 20.59 | 20.91 | 7,006,144 | +0.35(+1.70%) |
May 23, 2024 | 20.93 | 21.00 | 20.47 | 20.56 | 6,525,045 | -0.37(-1.77%) |
May 22, 2024 | 20.84 | 21.30 | 20.82 | 20.93 | 6,937,808 | -0.11(-0.52%) |
May 21, 2024 | 21.01 | 21.30 | 20.85 | 21.04 | 8,788,721 | -0.24(-1.13%) |
May 20, 2024 | 21.35 | 21.47 | 21.15 | 21.28 | 5,920,358 | +0.00(+0.00%) |
May 17, 2024 | 21.10 | 21.50 | 20.98 | 21.28 | 9,083,220 | +0.07(+0.33%) |
May 16, 2024 | 21.21 | 21.59 | 21.01 | 21.21 | 12,829,156 | +0.08(+0.38%) |
May 15, 2024 | 20.79 | 21.29 | 20.75 | 21.13 | 10,405,249 | +0.81(+3.99%) |
May 14, 2024 | 20.19 | 20.45 | 20.05 | 20.32 | 9,218,412 | +0.36(+1.80%) |
May 13, 2024 | 20.00 | 20.21 | 19.93 | 19.96 | 7,010,056 | +0.02(+0.10%) |
May 10, 2024 | 20.05 | 20.45 | 19.76 | 19.94 | 8,198,024 | -0.05(-0.25%) |
May 09, 2024 | 19.36 | 20.05 | 19.26 | 19.99 | 7,898,129 | +0.62(+3.20%) |
May 08, 2024 | 18.60 | 19.54 | 18.45 | 19.37 | 11,959,713 | +0.53(+2.81%) |
May 07, 2024 | 19.06 | 19.30 | 18.74 | 18.84 | 8,983,241 | -0.04(-0.21%) |
May 06, 2024 | 18.86 | 19.01 | 18.59 | 18.88 | 9,578,156 | +0.21(+1.12%) |
May 03, 2024 | 18.72 | 19.68 | 18.34 | 18.67 | 11,127,631 | -0.26(-1.37%) |
May 02, 2024 | 18.43 | 19.01 | 18.30 | 18.93 | 11,058,674 | +0.76(+4.18%) |
May 01, 2024 | 17.90 | 18.55 | 17.74 | 18.17 | 8,971,681 | +0.27(+1.51%) |
Apr 30, 2024 | 17.35 | 17.94 | 17.31 | 17.90 | 8,122,360 | +0.21(+1.20%) |
Apr 29, 2024 | 17.23 | 17.79 | 17.10 | 17.69 | 8,174,949 | +0.64(+3.78%) |
Apr 26, 2024 | 17.07 | 17.30 | 16.97 | 17.04 | 4,818,735 | +0.08(+0.47%) |
Apr 25, 2024 | 17.01 | 17.19 | 16.89 | 16.96 | 4,509,125 | -0.24(-1.38%) |
Apr 24, 2024 | 16.78 | 17.27 | 16.71 | 17.20 | 5,341,729 | +0.24(+1.40%) |
Apr 23, 2024 | 16.49 | 17.16 | 16.45 | 16.96 | 5,798,398 | +0.43(+2.58%) |
Apr 22, 2024 | 16.26 | 16.60 | 16.03 | 16.54 | 6,578,117 | +0.30(+1.83%) |
Apr 19, 2024 | 16.07 | 16.33 | 16.04 | 16.24 | 7,169,943 | +0.13(+0.80%) |
Apr 18, 2024 | 16.18 | 16.35 | 15.99 | 16.11 | 5,551,165 | +0.13(+0.81%) |
Apr 17, 2024 | 15.86 | 16.17 | 15.58 | 15.98 | 7,963,919 | +0.23(+1.45%) |
Apr 16, 2024 | 15.94 | 16.07 | 15.66 | 15.76 | 12,415,337 | -0.25(-1.55%) |
Apr 15, 2024 | 16.74 | 17.04 | 15.77 | 16.00 | 10,545,094 | -0.68(-4.10%) |
Apr 12, 2024 | 17.55 | 17.79 | 16.67 | 16.69 | 7,757,387 | -0.96(-5.44%) |
Apr 11, 2024 | 17.74 | 17.75 | 17.30 | 17.65 | 8,405,705 | +0.14(+0.79%) |
Apr 10, 2024 | 17.63 | 17.65 | 17.18 | 17.51 | 6,911,270 | -0.60(-3.34%) |
Apr 09, 2024 | 18.19 | 18.36 | 17.92 | 18.11 | 7,881,892 | -0.01(-0.05%) |
Apr 08, 2024 | 18.11 | 18.20 | 17.88 | 18.12 | 7,120,897 | +0.22(+1.22%) |
Apr 05, 2024 | 17.83 | 18.10 | 17.59 | 17.91 | 7,661,160 | -0.06(-0.33%) |
Apr 04, 2024 | 18.04 | 18.47 | 17.90 | 17.96 | 9,566,947 | +0.24(+1.34%) |
Apr 03, 2024 | 17.57 | 17.82 | 17.50 | 17.73 | 6,497,400 | +0.08(+0.45%) |
Apr 02, 2024 | 17.78 | 17.94 | 17.49 | 17.65 | 7,667,230 | -0.25(-1.38%) |
Apr 01, 2024 | 17.90 | 17.94 | 17.43 | 17.90 | 8,837,336 | +0.14(+0.78%) |
Mar 28, 2024 | 17.16 | 17.81 | 17.06 | 17.76 | 12,044,512 | +0.67(+3.94%) |
Mar 27, 2024 | 16.72 | 17.12 | 16.60 | 17.08 | 10,806,805 | +0.60(+3.67%) |
Mar 26, 2024 | 16.43 | 16.72 | 16.33 | 16.48 | 15,004,256 | +0.19(+1.16%) |
Mar 25, 2024 | 16.08 | 16.37 | 16.01 | 16.29 | 10,726,344 | +0.21(+1.29%) |
Mar 22, 2024 | 15.82 | 16.18 | 15.67 | 16.08 | 11,902,411 | +0.48(+3.05%) |
Mar 21, 2024 | 15.40 | 15.75 | 15.35 | 15.61 | 34,965,500 | +0.22(+1.42%) |
Mar 20, 2024 | 15.30 | 15.46 | 15.12 | 15.39 | 9,284,831 | +0.00(+0.00%) |
Mar 19, 2024 | 14.83 | 15.52 | 14.72 | 15.39 | 8,876,669 | +0.65(+4.44%) |
Mar 18, 2024 | 14.86 | 14.91 | 14.60 | 14.74 | 9,218,615 | -0.13(-0.87%) |
Mar 15, 2024 | 14.91 | 15.11 | 14.79 | 14.87 | 17,048,644 | -0.02(-0.13%) |
Mar 14, 2024 | 15.50 | 15.66 | 14.72 | 14.88 | 14,242,717 | -0.71(-4.57%) |
Mar 13, 2024 | 15.86 | 16.04 | 15.56 | 15.60 | 12,367,941 | -0.19(-1.19%) |
Mar 12, 2024 | 16.16 | 16.20 | 15.65 | 15.79 | 6,274,583 | -0.45(-2.75%) |
Mar 11, 2024 | 16.12 | 16.51 | 16.01 | 16.23 | 10,450,483 | +0.14(+0.86%) |
Mar 08, 2024 | 16.18 | 16.24 | 15.92 | 16.09 | 17,952,166 | +0.09(+0.56%) |
Mar 07, 2024 | 16.34 | 16.37 | 15.99 | 16.00 | 6,757,835 | -0.06(-0.37%) |
Mar 06, 2024 | 16.45 | 16.55 | 15.93 | 16.06 | 13,699,311 | +0.07(+0.43%) |
Mar 05, 2024 | 15.94 | 17.01 | 15.87 | 15.99 | 16,583,391 | +0.08(+0.50%) |
Mar 04, 2024 | 15.33 | 16.08 | 15.28 | 15.91 | 7,325,610 | +0.59(+3.88%) |
Mar 01, 2024 | 15.05 | 15.36 | 14.69 | 15.32 | 7,991,294 | +0.27(+1.78%) |
Feb 29, 2024 | 15.11 | 15.40 | 14.99 | 15.05 | 8,832,948 | +0.14(+0.93%) |
Feb 28, 2024 | 14.87 | 15.23 | 14.72 | 14.91 | 12,058,657 | -0.04(-0.27%) |
Feb 27, 2024 | 15.64 | 15.87 | 14.54 | 14.95 | 14,587,988 | -0.45(-2.89%) |
Feb 26, 2024 | 15.73 | 15.79 | 15.26 | 15.40 | 10,394,334 | -0.45(-2.81%) |
Feb 23, 2024 | 15.88 | 16.05 | 15.76 | 15.85 | 5,948,057 | +0.00(+0.00%) |
Feb 22, 2024 | 16.24 | 16.40 | 15.84 | 15.85 | 6,644,078 | -0.54(-3.32%) |
Feb 21, 2024 | 16.29 | 16.48 | 16.16 | 16.39 | 4,524,623 | +0.13(+0.79%) |
Feb 20, 2024 | 16.45 | 16.73 | 16.24 | 16.26 | 5,788,330 | -0.35(-2.09%) |
Feb 16, 2024 | 16.36 | 16.69 | 16.25 | 16.61 | 5,830,341 | -0.01(-0.06%) |
Feb 15, 2024 | 16.20 | 16.76 | 16.14 | 16.62 | 6,458,110 | +0.63(+3.97%) |
Feb 14, 2024 | 15.97 | 16.20 | 15.74 | 15.98 | 7,984,996 | +0.14(+0.87%) |
Feb 13, 2024 | 16.27 | 16.38 | 15.54 | 15.85 | 8,023,799 | -0.87(-5.21%) |
Feb 12, 2024 | 16.36 | 16.73 | 16.25 | 16.72 | 6,355,139 | +0.42(+2.55%) |
Feb 09, 2024 | 16.03 | 16.32 | 15.97 | 16.30 | 5,552,071 | +0.26(+1.61%) |
Feb 08, 2024 | 16.09 | 16.17 | 15.82 | 16.04 | 6,451,213 | -0.12(-0.74%) |
Feb 07, 2024 | 16.46 | 16.55 | 15.99 | 16.16 | 8,314,352 | -0.18(-1.09%) |
Feb 06, 2024 | 16.26 | 16.49 | 16.21 | 16.34 | 5,517,665 | -0.01(-0.06%) |
Feb 05, 2024 | 16.53 | 16.61 | 16.07 | 16.35 | 5,604,637 | -0.51(-3.00%) |
Feb 02, 2024 | 16.60 | 17.13 | 16.19 | 16.86 | 10,528,595 | -0.14(-0.82%) |
Feb 01, 2024 | 16.57 | 16.99 | 16.37 | 16.99 | 4,587,572 | +0.48(+2.88%) |
Jan 31, 2024 | 16.78 | 16.86 | 16.42 | 16.52 | 7,426,487 | -0.12(-0.70%) |
Jan 30, 2024 | 16.83 | 16.90 | 16.45 | 16.64 | 5,065,849 | -0.30(-1.79%) |
Jan 29, 2024 | 16.81 | 17.02 | 16.50 | 16.94 | 4,640,543 | +0.13(+0.76%) |
Jan 26, 2024 | 16.89 | 17.06 | 16.79 | 16.81 | 5,297,683 | +0.02(+0.12%) |
Jan 25, 2024 | 16.53 | 17.08 | 16.39 | 16.79 | 8,068,329 | +0.62(+3.82%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.15 | 16.17 | 5,407,028 | -0.30(-1.84%) |
Jan 23, 2024 | 16.61 | 16.65 | 16.29 | 16.48 | 5,212,620 | +0.03(+0.18%) |
Jan 22, 2024 | 16.66 | 17.04 | 16.43 | 16.45 | 7,929,653 | -0.11(-0.65%) |
Jan 19, 2024 | 17.15 | 17.16 | 16.45 | 16.56 | 6,509,333 | -0.48(-2.82%) |
Jan 18, 2024 | 16.94 | 17.07 | 16.76 | 17.04 | 4,723,972 | -0.02(-0.11%) |
Jan 17, 2024 | 17.21 | 17.45 | 16.81 | 17.06 | 7,172,353 | -0.48(-2.74%) |
Jan 16, 2024 | 17.78 | 17.96 | 17.44 | 17.54 | 4,925,997 | -0.54(-2.98%) |
Jan 12, 2024 | 17.82 | 18.17 | 17.82 | 18.08 | 4,959,089 | +0.40(+2.27%) |
Jan 11, 2024 | 18.35 | 18.40 | 17.41 | 17.67 | 5,020,061 | -0.83(-4.50%) |
Jan 10, 2024 | 18.44 | 18.67 | 18.36 | 18.51 | 2,940,310 | +0.02(+0.11%) |
Jan 09, 2024 | 18.43 | 18.75 | 18.39 | 18.49 | 3,331,559 | -0.21(-1.10%) |
Jan 08, 2024 | 18.32 | 18.86 | 18.32 | 18.69 | 4,921,289 | +0.26(+1.44%) |
Jan 05, 2024 | 18.43 | 18.97 | 18.26 | 18.43 | 12,430,868 | -0.07(-0.37%) |
Jan 04, 2024 | 18.71 | 18.75 | 18.38 | 18.50 | 4,591,979 | -0.06(-0.32%) |
Jan 03, 2024 | 18.73 | 18.78 | 18.20 | 18.56 | 7,692,455 | -0.40(-2.12%) |
Jan 02, 2024 | 18.76 | 19.14 | 18.63 | 18.96 | 4,881,580 | +0.09(+0.47%) |
Dec 29, 2023 | 18.80 | 19.02 | 18.76 | 18.87 | 3,825,010 | -0.10(-0.52%) |
Dec 28, 2023 | 18.75 | 19.11 | 18.75 | 18.97 | 3,139,448 | +0.07(+0.36%) |
Dec 27, 2023 | 18.95 | 19.02 | 18.80 | 18.90 | 3,000,036 | -0.08(-0.41%) |
Dec 26, 2023 | 18.75 | 19.06 | 18.65 | 18.98 | 2,249,266 | +0.25(+1.36%) |
Dec 22, 2023 | 18.59 | 18.93 | 18.49 | 18.72 | 2,966,221 | +0.24(+1.33%) |
Dec 21, 2023 | 18.23 | 18.64 | 18.19 | 18.48 | 4,687,916 | +0.47(+2.61%) |
Dec 20, 2023 | 18.92 | 18.95 | 17.99 | 18.01 | 7,140,612 | -0.97(-5.11%) |
Dec 19, 2023 | 18.89 | 19.12 | 18.79 | 18.98 | 5,365,537 | +0.33(+1.79%) |
Dec 18, 2023 | 19.05 | 19.06 | 18.56 | 18.64 | 4,538,026 | -0.32(-1.71%) |
Dec 15, 2023 | 19.21 | 19.37 | 18.78 | 18.97 | 11,119,755 | -0.27(-1.43%) |
Dec 14, 2023 | 19.36 | 19.84 | 19.07 | 19.24 | 10,734,267 | +0.29(+1.55%) |
Dec 13, 2023 | 17.96 | 19.04 | 17.74 | 18.95 | 10,755,307 | +1.10(+6.15%) |
Dec 12, 2023 | 17.77 | 17.91 | 17.51 | 17.85 | 4,562,190 | +0.16(+0.89%) |
Dec 11, 2023 | 17.73 | 18.03 | 17.55 | 17.69 | 5,363,021 | -0.17(-0.93%) |
Dec 08, 2023 | 17.79 | 17.90 | 17.67 | 17.86 | 6,543,146 | +0.05(+0.28%) |
Dec 07, 2023 | 17.70 | 17.97 | 17.59 | 17.81 | 4,121,794 | +0.23(+1.28%) |
Dec 06, 2023 | 17.77 | 17.84 | 17.51 | 17.59 | 10,357,605 | +0.00(+0.00%) |
Dec 05, 2023 | 17.62 | 17.71 | 17.40 | 17.59 | 4,874,064 | -0.04(-0.22%) |
Dec 04, 2023 | 17.55 | 17.78 | 17.36 | 17.63 | 7,649,806 | -0.15(-0.83%) |
Dec 01, 2023 | 16.79 | 17.78 | 16.79 | 17.77 | 5,594,090 | +0.90(+5.35%) |
Nov 30, 2023 | 16.95 | 17.17 | 16.70 | 16.87 | 9,082,984 | -0.01(-0.06%) |
Nov 29, 2023 | 16.95 | 17.13 | 16.66 | 16.88 | 5,460,550 | +0.05(+0.29%) |
Nov 28, 2023 | 16.61 | 16.93 | 16.44 | 16.83 | 3,825,767 | +0.25(+1.54%) |
Nov 27, 2023 | 16.56 | 16.64 | 16.35 | 16.58 | 4,673,204 | -0.02(-0.12%) |
Nov 24, 2023 | 16.54 | 16.74 | 16.53 | 16.60 | 2,097,193 | +0.02(+0.12%) |
Nov 22, 2023 | 16.53 | 16.59 | 16.30 | 16.58 | 4,496,908 | +0.17(+1.02%) |
Nov 21, 2023 | 16.78 | 16.85 | 16.30 | 16.41 | 6,049,799 | -0.46(-2.73%) |
Nov 20, 2023 | 16.60 | 16.92 | 16.34 | 16.87 | 4,833,651 | +0.20(+1.18%) |
Nov 17, 2023 | 16.74 | 16.78 | 16.51 | 16.67 | 4,956,025 | +0.10(+0.59%) |
Nov 16, 2023 | 16.73 | 16.85 | 16.41 | 16.58 | 4,924,033 | -0.10(-0.59%) |
Nov 15, 2023 | 16.51 | 16.92 | 16.45 | 16.67 | 7,188,889 | +0.07(+0.41%) |
Nov 14, 2023 | 15.85 | 16.63 | 15.83 | 16.61 | 7,683,198 | +1.37(+9.01%) |
Nov 13, 2023 | 15.43 | 15.59 | 15.20 | 15.23 | 5,126,017 | -0.16(-1.02%) |
Nov 10, 2023 | 15.47 | 15.61 | 15.27 | 15.39 | 4,912,982 | +0.07(+0.45%) |
Nov 09, 2023 | 15.98 | 16.02 | 15.28 | 15.32 | 6,667,506 | -0.58(-3.64%) |
Nov 08, 2023 | 16.05 | 16.08 | 15.76 | 15.90 | 6,470,815 | +0.08(+0.50%) |
Nov 07, 2023 | 16.08 | 16.11 | 15.78 | 15.82 | 5,995,809 | -0.20(-1.22%) |
Nov 06, 2023 | 16.30 | 16.58 | 16.00 | 16.02 | 9,315,710 | -0.44(-2.68%) |
Nov 03, 2023 | 15.68 | 16.51 | 15.32 | 16.46 | 12,573,418 | +1.26(+8.32%) |
Nov 02, 2023 | 14.73 | 15.21 | 14.70 | 15.19 | 12,628,534 | +0.64(+4.38%) |
Nov 01, 2023 | 14.64 | 14.66 | 14.41 | 14.56 | 15,795,854 | -0.05(-0.34%) |
Oct 31, 2023 | 14.61 | 14.63 | 14.38 | 14.61 | 9,084,298 | +0.11(+0.78%) |
Oct 30, 2023 | 14.44 | 14.61 | 14.26 | 14.49 | 9,477,663 | +0.19(+1.36%) |
Oct 27, 2023 | 14.36 | 14.50 | 14.09 | 14.30 | 18,908,410 | -0.15(-1.01%) |
Oct 26, 2023 | 14.28 | 14.51 | 14.20 | 14.44 | 7,211,348 | +0.21(+1.50%) |
Oct 25, 2023 | 13.90 | 14.25 | 13.89 | 14.23 | 8,250,930 | +0.15(+1.03%) |
Oct 24, 2023 | 13.73 | 14.12 | 13.72 | 14.09 | 8,923,588 | +0.51(+3.79%) |
Oct 23, 2023 | 13.20 | 13.85 | 13.14 | 13.57 | 8,445,468 | +0.16(+1.23%) |
Oct 20, 2023 | 13.33 | 13.51 | 13.18 | 13.41 | 12,843,763 | -0.01(-0.07%) |
Oct 19, 2023 | 13.36 | 13.68 | 13.35 | 13.42 | 10,886,404 | -0.03(-0.22%) |
Oct 18, 2023 | 13.26 | 13.47 | 13.15 | 13.45 | 11,824,704 | +0.12(+0.87%) |
Oct 17, 2023 | 13.01 | 13.48 | 12.94 | 13.33 | 9,235,281 | +0.04(+0.29%) |
Oct 16, 2023 | 12.85 | 13.40 | 12.76 | 13.29 | 11,008,273 | +0.53(+4.18%) |
Oct 13, 2023 | 12.79 | 12.98 | 12.64 | 12.76 | 9,601,810 | +0.11(+0.84%) |
Oct 12, 2023 | 12.79 | 12.83 | 12.48 | 12.65 | 14,177,502 | -0.33(-2.54%) |
Oct 11, 2023 | 12.69 | 13.01 | 12.49 | 12.98 | 9,463,030 | +0.38(+3.00%) |
Oct 10, 2023 | 12.47 | 12.84 | 12.31 | 12.60 | 10,779,434 | +0.31(+2.52%) |
Oct 09, 2023 | 12.07 | 12.37 | 12.00 | 12.29 | 13,023,685 | +0.22(+1.85%) |
Oct 06, 2023 | 11.73 | 12.12 | 11.08 | 12.07 | 28,760,190 | -0.16(-1.27%) |
Oct 05, 2023 | 12.74 | 12.74 | 11.98 | 12.22 | 16,704,935 | -0.57(-4.47%) |
Oct 04, 2023 | 13.19 | 13.24 | 12.52 | 12.80 | 11,254,407 | -0.33(-2.51%) |
Oct 03, 2023 | 13.47 | 13.57 | 12.83 | 13.13 | 16,620,489 | -0.60(-4.38%) |