Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.13 | 16.18 | 15.71 | 15.76 | 4,504,491 | -0.30(-1.87%) |
May 16, 2024 | 16.72 | 16.82 | 15.93 | 16.06 | 2,289,189 | -0.66(-3.95%) |
May 15, 2024 | 17.76 | 18.05 | 16.71 | 16.72 | 1,926,863 | -0.55(-3.18%) |
May 14, 2024 | 16.40 | 17.32 | 16.29 | 17.27 | 3,377,841 | +1.21(+7.53%) |
May 13, 2024 | 15.81 | 16.49 | 15.80 | 16.06 | 1,812,855 | +0.36(+2.29%) |
May 10, 2024 | 17.44 | 17.65 | 15.39 | 15.70 | 3,380,914 | -1.58(-9.14%) |
May 09, 2024 | 17.14 | 18.10 | 16.24 | 17.28 | 5,162,622 | -0.32(-1.82%) |
May 08, 2024 | 17.17 | 17.82 | 17.07 | 17.60 | 2,019,096 | +0.04(+0.23%) |
May 07, 2024 | 17.62 | 17.94 | 17.15 | 17.56 | 1,796,326 | +0.20(+1.15%) |
May 06, 2024 | 16.90 | 17.44 | 16.81 | 17.36 | 1,468,071 | +0.57(+3.39%) |
May 03, 2024 | 17.00 | 17.37 | 16.61 | 16.79 | 1,089,717 | +0.23(+1.39%) |
May 02, 2024 | 16.50 | 16.56 | 15.90 | 16.56 | 1,165,919 | +0.21(+1.28%) |
May 01, 2024 | 16.09 | 16.96 | 15.96 | 16.35 | 990,257 | +0.14(+0.86%) |
Apr 30, 2024 | 16.40 | 16.93 | 16.09 | 16.21 | 1,730,241 | -0.23(-1.40%) |
Apr 29, 2024 | 15.48 | 16.52 | 15.48 | 16.44 | 2,034,422 | +1.29(+8.51%) |
Apr 26, 2024 | 14.81 | 15.51 | 14.70 | 15.15 | 1,589,927 | +0.65(+4.48%) |
Apr 25, 2024 | 14.72 | 14.85 | 14.27 | 14.50 | 1,476,846 | -0.46(-3.07%) |
Apr 24, 2024 | 14.91 | 15.04 | 14.57 | 14.96 | 1,332,219 | +0.09(+0.61%) |
Apr 23, 2024 | 15.21 | 15.64 | 14.84 | 14.87 | 2,069,422 | -0.10(-0.67%) |
Apr 22, 2024 | 14.55 | 15.02 | 14.19 | 14.97 | 2,143,416 | +0.56(+3.89%) |
Apr 19, 2024 | 14.48 | 14.61 | 14.18 | 14.41 | 1,903,037 | -0.12(-0.83%) |
Apr 18, 2024 | 15.07 | 15.08 | 14.11 | 14.53 | 3,371,962 | -0.59(-3.90%) |
Apr 17, 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 2,949,588 | -0.15(-0.98%) |
Apr 16, 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 1,519,573 | -0.42(-2.68%) |
Apr 15, 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 2,637,262 | -0.06(-0.38%) |
Apr 12, 2024 | 16.46 | 16.65 | 15.72 | 15.75 | 3,132,059 | -0.83(-5.01%) |
Apr 11, 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 3,229,602 | -0.78(-4.49%) |
Apr 10, 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 2,642,040 | -1.38(-7.36%) |
Apr 09, 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 1,990,297 | +1.37(+7.89%) |
Apr 08, 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 1,349,163 | +0.22(+1.28%) |
Apr 05, 2024 | 18.14 | 18.27 | 17.12 | 17.15 | 2,408,010 | -1.39(-7.50%) |
Apr 04, 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 1,404,331 | -0.89(-4.58%) |
Apr 03, 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 891,853 | +0.32(+1.67%) |
Apr 02, 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 848,470 | -0.60(-3.04%) |
Apr 01, 2024 | 19.95 | 20.26 | 19.50 | 19.71 | 626,880 | -0.05(-0.25%) |
Mar 28, 2024 | 19.32 | 19.63 | 19.61 | 19.76 | 1,059,919 | +0.36(+1.86%) |
Mar 27, 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 1,663,259 | +1.42(+7.90%) |
Mar 26, 2024 | 18.32 | 18.44 | 17.96 | 17.98 | 841,542 | -0.38(-2.07%) |
Mar 25, 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 1,550,924 | +0.18(+0.99%) |
Mar 22, 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 1,680,433 | -0.64(-3.40%) |
Mar 21, 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 1,597,414 | -0.43(-2.23%) |
Mar 20, 2024 | 18.67 | 19.46 | 18.52 | 19.25 | 1,520,176 | +0.54(+2.89%) |
Mar 19, 2024 | 19.07 | 19.11 | 18.64 | 18.71 | 1,368,322 | -0.43(-2.25%) |
Mar 18, 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 1,532,267 | -0.30(-1.54%) |
Mar 15, 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 2,093,460 | +0.06(+0.31%) |
Mar 14, 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 1,982,821 | -0.18(-0.92%) |
Mar 13, 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 1,742,390 | -0.66(-3.26%) |
Mar 12, 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 1,048,297 | -0.37(-1.80%) |
Mar 11, 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 1,063,836 | -0.04(-0.19%) |
Mar 08, 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 1,053,902 | -0.13(-0.63%) |
Mar 07, 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 1,625,036 | +0.41(+2.01%) |
Mar 06, 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 1,016,652 | +0.69(+3.51%) |
Mar 05, 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 1,077,272 | -0.63(-3.10%) |
Mar 04, 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 1,314,585 | -0.68(-3.24%) |
Mar 01, 2024 | 21.07 | 21.68 | 20.82 | 20.97 | 1,274,240 | -0.12(-0.57%) |
Feb 29, 2024 | 21.37 | 21.99 | 21.02 | 21.09 | 923,358 | +0.26(+1.25%) |
Feb 28, 2024 | 21.50 | 21.76 | 20.83 | 20.83 | 773,242 | -0.77(-3.56%) |
Feb 27, 2024 | 21.46 | 21.77 | 21.11 | 21.60 | 897,273 | +0.47(+2.22%) |
Feb 26, 2024 | 21.13 | 21.70 | 20.90 | 21.13 | 627,126 | -0.04(-0.19%) |
Feb 23, 2024 | 21.41 | 21.60 | 20.93 | 21.17 | 639,511 | -0.20(-0.94%) |
Feb 22, 2024 | 22.48 | 22.48 | 21.36 | 21.37 | 834,296 | -0.96(-4.30%) |
Feb 21, 2024 | 22.23 | 22.59 | 21.98 | 22.33 | 615,412 | -0.51(-2.23%) |
Feb 20, 2024 | 22.94 | 22.95 | 22.32 | 22.84 | 743,081 | -0.10(-0.44%) |
Feb 16, 2024 | 23.37 | 23.62 | 22.94 | 22.94 | 893,864 | -0.87(-3.65%) |
Feb 15, 2024 | 23.50 | 23.95 | 23.11 | 23.81 | 986,814 | +0.60(+2.59%) |
Feb 14, 2024 | 22.55 | 23.21 | 22.05 | 23.21 | 1,246,928 | +1.32(+6.03%) |
Feb 13, 2024 | 22.45 | 22.83 | 21.80 | 21.89 | 1,168,038 | -1.71(-7.25%) |
Feb 12, 2024 | 23.00 | 24.32 | 22.90 | 23.60 | 1,309,427 | +0.69(+3.01%) |
Feb 09, 2024 | 22.12 | 22.99 | 21.91 | 22.91 | 1,138,635 | +0.84(+3.81%) |
Feb 08, 2024 | 22.10 | 22.38 | 21.74 | 22.07 | 737,700 | +0.00(+0.00%) |
Feb 07, 2024 | 21.88 | 22.35 | 21.28 | 22.07 | 1,308,397 | +0.79(+3.71%) |
Feb 06, 2024 | 20.65 | 21.32 | 20.60 | 21.28 | 775,156 | +0.49(+2.36%) |
Feb 05, 2024 | 21.50 | 21.50 | 20.60 | 20.79 | 1,417,846 | -1.19(-5.41%) |
Feb 02, 2024 | 22.36 | 22.48 | 21.62 | 21.98 | 1,531,584 | -0.94(-4.10%) |
Feb 01, 2024 | 22.51 | 23.03 | 22.18 | 22.92 | 934,481 | +0.82(+3.71%) |
Jan 31, 2024 | 22.41 | 23.38 | 22.08 | 22.10 | 1,060,310 | -0.36(-1.60%) |
Jan 30, 2024 | 22.58 | 22.85 | 22.11 | 22.46 | 884,671 | -0.39(-1.71%) |
Jan 29, 2024 | 22.70 | 22.94 | 22.03 | 22.85 | 919,409 | -0.12(-0.52%) |
Jan 26, 2024 | 23.27 | 23.59 | 22.57 | 22.97 | 900,610 | -0.35(-1.50%) |
Jan 25, 2024 | 23.75 | 23.85 | 22.82 | 23.32 | 908,652 | -0.17(-0.72%) |
Jan 24, 2024 | 24.46 | 24.97 | 23.11 | 23.49 | 1,840,695 | -0.55(-2.29%) |
Jan 23, 2024 | 23.45 | 25.43 | 22.93 | 24.04 | 4,918,479 | +2.99(+14.20%) |
Jan 22, 2024 | 20.50 | 21.39 | 20.09 | 21.05 | 1,996,438 | +1.21(+6.10%) |
Jan 19, 2024 | 20.10 | 20.35 | 19.29 | 19.84 | 2,472,608 | -0.11(-0.55%) |
Jan 18, 2024 | 21.02 | 21.02 | 19.70 | 19.95 | 2,030,323 | -0.72(-3.48%) |
Jan 17, 2024 | 21.12 | 21.35 | 20.59 | 20.67 | 1,616,559 | -0.99(-4.57%) |
Jan 16, 2024 | 22.00 | 22.22 | 21.25 | 21.66 | 1,592,548 | -0.68(-3.04%) |
Jan 12, 2024 | 23.26 | 23.38 | 22.25 | 22.34 | 1,034,665 | -0.77(-3.33%) |
Jan 11, 2024 | 23.39 | 23.68 | 22.28 | 23.11 | 1,346,967 | -0.45(-1.91%) |
Jan 10, 2024 | 24.30 | 24.30 | 23.44 | 23.56 | 750,850 | -0.79(-3.22%) |
Jan 09, 2024 | 23.89 | 24.79 | 23.60 | 24.34 | 642,413 | +0.13(+0.56%) |
Jan 08, 2024 | 23.80 | 24.70 | 23.60 | 24.21 | 1,077,923 | +0.40(+1.68%) |
Jan 05, 2024 | 24.10 | 24.38 | 23.67 | 23.81 | 867,475 | -0.59(-2.42%) |
Jan 04, 2024 | 24.85 | 25.17 | 24.23 | 24.40 | 722,797 | -0.80(-3.17%) |
Jan 03, 2024 | 24.98 | 25.53 | 24.30 | 25.20 | 611,338 | -0.54(-2.10%) |
Jan 02, 2024 | 25.77 | 26.59 | 25.61 | 25.74 | 771,907 | -0.49(-1.87%) |
Dec 29, 2023 | 26.37 | 26.54 | 26.01 | 26.23 | 780,496 | -0.20(-0.76%) |
Dec 28, 2023 | 26.05 | 26.85 | 26.01 | 26.43 | 1,214,101 | +0.62(+2.40%) |
Dec 27, 2023 | 26.00 | 26.09 | 25.66 | 25.81 | 519,879 | -0.01(-0.04%) |
Dec 26, 2023 | 25.45 | 25.95 | 25.39 | 25.82 | 697,864 | +0.44(+1.73%) |
Dec 22, 2023 | 25.30 | 25.64 | 24.88 | 25.38 | 542,931 | +0.21(+0.83%) |
Dec 21, 2023 | 24.63 | 25.34 | 24.53 | 25.17 | 1,017,018 | +0.94(+3.88%) |
Dec 20, 2023 | 25.30 | 25.55 | 24.21 | 24.23 | 687,681 | -1.07(-4.23%) |
Dec 19, 2023 | 24.78 | 25.72 | 24.54 | 25.30 | 1,196,695 | +0.83(+3.39%) |
Dec 18, 2023 | 24.37 | 24.93 | 23.80 | 24.47 | 1,456,947 | +0.28(+1.16%) |
Dec 15, 2023 | 24.06 | 24.34 | 23.40 | 24.19 | 1,608,652 | +0.40(+1.68%) |
Dec 14, 2023 | 23.58 | 24.78 | 23.50 | 23.79 | 2,104,573 | +0.82(+3.57%) |
Dec 13, 2023 | 21.36 | 22.97 | 20.95 | 22.97 | 1,010,606 | +1.50(+6.99%) |
Dec 12, 2023 | 22.08 | 22.14 | 20.93 | 21.47 | 1,058,311 | -0.82(-3.68%) |
Dec 11, 2023 | 22.00 | 22.45 | 21.70 | 22.29 | 789,238 | +0.20(+0.91%) |
Dec 08, 2023 | 22.06 | 22.80 | 21.45 | 22.09 | 1,172,426 | +0.03(+0.14%) |
Dec 07, 2023 | 22.10 | 22.51 | 21.73 | 22.06 | 873,279 | +0.27(+1.24%) |
Dec 06, 2023 | 22.26 | 22.79 | 21.73 | 21.79 | 950,782 | -0.14(-0.64%) |
Dec 05, 2023 | 22.37 | 22.69 | 21.76 | 21.93 | 1,283,351 | -0.71(-3.14%) |
Dec 04, 2023 | 21.84 | 23.08 | 21.70 | 22.64 | 1,623,608 | +0.76(+3.47%) |
Dec 01, 2023 | 20.92 | 22.27 | 20.57 | 21.88 | 1,185,283 | +0.85(+4.04%) |
Nov 30, 2023 | 20.98 | 21.71 | 20.53 | 21.03 | 1,509,992 | +0.12(+0.57%) |
Nov 29, 2023 | 21.13 | 21.52 | 20.63 | 20.91 | 1,363,804 | +0.23(+1.11%) |
Nov 28, 2023 | 20.11 | 20.77 | 19.75 | 20.68 | 964,004 | +0.41(+2.02%) |
Nov 27, 2023 | 20.63 | 20.73 | 20.25 | 20.27 | 1,132,864 | -0.61(-2.92%) |
Nov 24, 2023 | 20.86 | 21.13 | 20.76 | 20.88 | 369,808 | -0.10(-0.48%) |
Nov 22, 2023 | 20.90 | 21.31 | 20.67 | 20.98 | 756,234 | +0.36(+1.75%) |
Nov 21, 2023 | 20.68 | 20.92 | 20.37 | 20.62 | 597,006 | -0.19(-0.91%) |
Nov 20, 2023 | 20.49 | 21.10 | 20.21 | 20.81 | 853,202 | +0.36(+1.76%) |
Nov 17, 2023 | 20.83 | 20.84 | 19.91 | 20.45 | 871,451 | -0.06(-0.29%) |
Nov 16, 2023 | 20.44 | 20.80 | 19.91 | 20.51 | 1,972,159 | -0.04(-0.19%) |
Nov 15, 2023 | 21.00 | 21.46 | 20.07 | 20.55 | 3,912,675 | -1.03(-4.77%) |
Nov 14, 2023 | 18.14 | 21.64 | 17.82 | 21.58 | 7,079,712 | +0.61(+2.91%) |
Nov 13, 2023 | 21.00 | 21.59 | 20.91 | 20.97 | 1,479,943 | -0.10(-0.47%) |
Nov 10, 2023 | 21.06 | 21.49 | 20.74 | 21.07 | 898,096 | +0.01(+0.05%) |
Nov 09, 2023 | 21.24 | 21.85 | 20.78 | 21.06 | 1,085,189 | +0.25(+1.20%) |
Nov 08, 2023 | 21.63 | 21.74 | 20.79 | 20.81 | 1,591,661 | -0.89(-4.10%) |
Nov 07, 2023 | 21.35 | 22.22 | 21.26 | 21.70 | 910,663 | +0.14(+0.65%) |
Nov 06, 2023 | 21.63 | 21.81 | 21.12 | 21.56 | 864,627 | -0.08(-0.37%) |
Nov 03, 2023 | 21.58 | 22.46 | 21.49 | 21.64 | 786,591 | +0.57(+2.71%) |
Nov 02, 2023 | 19.82 | 21.17 | 19.75 | 21.07 | 1,484,038 | +1.63(+8.38%) |
Nov 01, 2023 | 19.93 | 20.12 | 19.27 | 19.44 | 1,123,052 | -0.54(-2.70%) |
Oct 31, 2023 | 19.45 | 20.43 | 19.45 | 19.98 | 980,914 | +0.53(+2.72%) |
Oct 30, 2023 | 19.35 | 20.35 | 19.09 | 19.45 | 1,078,489 | +0.24(+1.25%) |
Oct 27, 2023 | 20.19 | 20.23 | 18.96 | 19.21 | 1,367,867 | -1.00(-4.95%) |
Oct 26, 2023 | 20.72 | 20.96 | 20.14 | 20.21 | 1,363,212 | -0.20(-0.98%) |
Oct 25, 2023 | 20.74 | 20.87 | 20.15 | 20.41 | 668,999 | -0.56(-2.67%) |
Oct 24, 2023 | 21.21 | 21.78 | 20.93 | 20.97 | 1,114,181 | +0.14(+0.67%) |
Oct 23, 2023 | 20.44 | 21.16 | 20.14 | 20.83 | 849,291 | +0.15(+0.73%) |
Oct 20, 2023 | 20.85 | 21.61 | 20.25 | 20.68 | 2,326,507 | -1.09(-5.01%) |
Oct 19, 2023 | 22.27 | 22.29 | 21.63 | 21.77 | 713,725 | -0.42(-1.89%) |
Oct 18, 2023 | 22.45 | 22.54 | 21.96 | 22.19 | 633,498 | -0.64(-2.80%) |
Oct 17, 2023 | 22.11 | 23.08 | 22.11 | 22.83 | 734,807 | +0.18(+0.79%) |
Oct 16, 2023 | 22.24 | 22.80 | 22.15 | 22.65 | 912,421 | +0.33(+1.48%) |
Oct 13, 2023 | 22.69 | 22.95 | 22.23 | 22.32 | 892,916 | -0.34(-1.50%) |
Oct 12, 2023 | 23.60 | 23.78 | 22.27 | 22.66 | 954,641 | -0.90(-3.82%) |
Oct 11, 2023 | 23.75 | 24.17 | 23.32 | 23.56 | 957,754 | +0.05(+0.21%) |
Oct 10, 2023 | 22.04 | 23.55 | 21.96 | 23.51 | 1,457,749 | +1.30(+5.85%) |
Oct 09, 2023 | 21.61 | 22.23 | 21.36 | 22.21 | 1,283,273 | +0.32(+1.46%) |
Oct 06, 2023 | 21.42 | 22.10 | 21.08 | 21.89 | 933,801 | +0.35(+1.62%) |
Oct 05, 2023 | 21.85 | 22.02 | 21.14 | 21.54 | 1,720,575 | -0.34(-1.55%) |
Oct 04, 2023 | 22.36 | 22.53 | 21.71 | 21.88 | 1,344,911 | -0.57(-2.54%) |
Oct 03, 2023 | 23.00 | 23.18 | 22.33 | 22.45 | 2,023,044 | -0.80(-3.44%) |