Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.65 | 18.65 | 18.07 | 18.10 | 3,103,521 | -0.59(-3.16%) |
May 16, 2024 | 18.85 | 18.93 | 18.63 | 18.69 | 2,087,581 | -0.20(-1.06%) |
May 15, 2024 | 19.30 | 19.37 | 18.75 | 18.89 | 2,870,279 | -0.36(-1.87%) |
May 14, 2024 | 18.73 | 19.28 | 18.55 | 19.25 | 3,835,567 | +0.61(+3.27%) |
May 13, 2024 | 18.20 | 18.75 | 18.04 | 18.64 | 5,836,470 | +0.46(+2.53%) |
May 10, 2024 | 18.21 | 18.31 | 17.63 | 18.18 | 4,499,506 | -0.13(-0.71%) |
May 09, 2024 | 18.11 | 18.48 | 17.53 | 18.31 | 6,641,022 | +0.15(+0.83%) |
May 08, 2024 | 17.41 | 18.75 | 15.88 | 18.16 | 27,677,018 | -7.32(-28.73%) |
May 07, 2024 | 25.50 | 25.95 | 25.11 | 25.48 | 3,779,215 | -0.02(-0.08%) |
May 06, 2024 | 26.08 | 26.08 | 25.28 | 25.50 | 2,229,375 | -0.29(-1.12%) |
May 03, 2024 | 26.65 | 26.71 | 25.34 | 25.79 | 2,501,055 | -0.76(-2.86%) |
May 02, 2024 | 26.54 | 26.58 | 26.03 | 26.55 | 1,835,469 | +0.23(+0.87%) |
May 01, 2024 | 26.24 | 26.84 | 26.12 | 26.32 | 1,992,139 | -0.01(-0.04%) |
Apr 30, 2024 | 26.78 | 27.10 | 26.29 | 26.33 | 1,396,699 | -0.67(-2.48%) |
Apr 29, 2024 | 27.31 | 27.63 | 26.79 | 27.00 | 1,682,994 | -0.45(-1.64%) |
Apr 26, 2024 | 26.48 | 27.52 | 26.32 | 27.45 | 2,816,884 | +1.21(+4.61%) |
Apr 25, 2024 | 25.67 | 26.45 | 25.67 | 26.24 | 2,090,299 | +0.09(+0.34%) |
Apr 24, 2024 | 26.25 | 26.34 | 25.75 | 26.15 | 1,407,074 | +0.03(+0.11%) |
Apr 23, 2024 | 25.56 | 26.20 | 25.56 | 26.12 | 1,288,962 | +0.56(+2.19%) |
Apr 22, 2024 | 25.21 | 25.62 | 24.99 | 25.56 | 1,434,228 | +0.52(+2.08%) |
Apr 19, 2024 | 25.24 | 25.52 | 24.91 | 25.04 | 1,731,205 | -0.21(-0.83%) |
Apr 18, 2024 | 25.56 | 25.89 | 25.22 | 25.25 | 1,477,187 | -0.15(-0.59%) |
Apr 17, 2024 | 25.42 | 25.78 | 25.25 | 25.40 | 1,299,526 | +0.19(+0.75%) |
Apr 16, 2024 | 25.38 | 25.54 | 25.10 | 25.21 | 1,648,324 | -0.27(-1.06%) |
Apr 15, 2024 | 26.75 | 26.96 | 25.23 | 25.48 | 2,520,591 | -1.26(-4.71%) |
Apr 12, 2024 | 26.69 | 26.89 | 26.48 | 26.74 | 1,386,285 | -0.27(-1.00%) |
Apr 11, 2024 | 26.42 | 27.09 | 26.35 | 27.01 | 1,295,687 | +0.55(+2.08%) |
Apr 10, 2024 | 26.36 | 26.89 | 26.26 | 26.46 | 1,333,731 | -0.46(-1.71%) |
Apr 09, 2024 | 27.03 | 27.18 | 26.59 | 26.92 | 2,060,058 | -0.13(-0.48%) |
Apr 08, 2024 | 27.39 | 27.42 | 27.02 | 27.05 | 1,261,325 | -0.19(-0.70%) |
Apr 05, 2024 | 27.09 | 27.49 | 27.04 | 27.24 | 1,100,007 | +0.18(+0.67%) |
Apr 04, 2024 | 27.78 | 28.15 | 26.98 | 27.06 | 1,369,704 | -0.61(-2.20%) |
Apr 03, 2024 | 27.43 | 27.89 | 27.43 | 27.67 | 1,043,496 | -0.05(-0.18%) |
Apr 02, 2024 | 27.20 | 27.92 | 26.48 | 27.72 | 2,285,687 | +0.03(+0.11%) |
Apr 01, 2024 | 27.78 | 28.64 | 27.53 | 27.69 | 2,703,877 | -0.10(-0.36%) |
Mar 28, 2024 | 27.84 | 27.80 | 27.80 | 27.79 | 2,506,023 | -0.06(-0.22%) |
Mar 27, 2024 | 28.32 | 28.32 | 27.51 | 27.85 | 1,974,062 | -0.14(-0.50%) |
Mar 26, 2024 | 28.47 | 28.47 | 27.96 | 27.99 | 1,613,178 | -0.17(-0.60%) |
Mar 25, 2024 | 28.50 | 28.58 | 28.16 | 28.16 | 1,226,031 | -0.40(-1.40%) |
Mar 22, 2024 | 28.20 | 28.76 | 27.92 | 28.56 | 1,492,020 | +0.22(+0.78%) |
Mar 21, 2024 | 28.26 | 28.52 | 27.92 | 28.34 | 1,700,888 | +0.29(+1.03%) |
Mar 20, 2024 | 27.68 | 28.43 | 27.60 | 28.05 | 2,308,024 | +0.37(+1.34%) |
Mar 19, 2024 | 27.50 | 27.82 | 27.15 | 27.68 | 1,622,510 | -0.14(-0.50%) |
Mar 18, 2024 | 27.53 | 28.00 | 27.37 | 27.82 | 2,029,471 | +0.48(+1.76%) |
Mar 15, 2024 | 26.74 | 27.69 | 26.63 | 27.34 | 4,118,733 | +0.45(+1.67%) |
Mar 14, 2024 | 26.83 | 27.02 | 26.49 | 26.89 | 1,653,290 | +0.23(+0.86%) |
Mar 13, 2024 | 26.48 | 27.14 | 26.28 | 26.66 | 1,370,077 | -0.10(-0.37%) |
Mar 12, 2024 | 26.58 | 26.95 | 26.36 | 26.76 | 1,468,457 | +0.16(+0.60%) |
Mar 11, 2024 | 26.43 | 27.02 | 26.29 | 26.60 | 1,696,362 | +0.04(+0.15%) |
Mar 08, 2024 | 26.47 | 26.68 | 26.11 | 26.56 | 2,790,701 | +0.24(+0.91%) |
Mar 07, 2024 | 26.86 | 26.86 | 26.30 | 26.32 | 2,226,369 | -0.45(-1.68%) |
Mar 06, 2024 | 26.85 | 28.19 | 26.46 | 26.77 | 5,416,918 | +0.11(+0.41%) |
Mar 05, 2024 | 26.64 | 26.91 | 26.36 | 26.66 | 2,194,519 | -0.37(-1.37%) |
Mar 04, 2024 | 27.22 | 28.05 | 26.86 | 27.03 | 2,647,799 | -0.13(-0.48%) |
Mar 01, 2024 | 26.91 | 27.22 | 26.84 | 27.16 | 3,083,818 | +0.34(+1.27%) |
Feb 29, 2024 | 26.85 | 27.42 | 26.66 | 26.82 | 2,379,511 | +0.01(+0.04%) |
Feb 28, 2024 | 27.02 | 27.13 | 26.63 | 26.81 | 1,766,546 | -0.40(-1.47%) |
Feb 27, 2024 | 27.28 | 27.43 | 26.97 | 27.21 | 1,948,778 | +0.15(+0.55%) |
Feb 26, 2024 | 27.21 | 27.78 | 27.00 | 27.06 | 2,486,625 | -0.26(-0.95%) |
Feb 23, 2024 | 26.89 | 27.41 | 26.63 | 27.32 | 1,925,375 | +0.32(+1.19%) |
Feb 22, 2024 | 26.40 | 27.16 | 26.26 | 27.00 | 2,087,036 | +0.48(+1.81%) |
Feb 21, 2024 | 26.54 | 26.98 | 26.48 | 26.52 | 2,241,764 | -0.40(-1.49%) |
Feb 20, 2024 | 26.34 | 27.36 | 26.27 | 26.92 | 3,039,313 | +0.17(+0.64%) |
Feb 16, 2024 | 26.95 | 27.49 | 26.41 | 26.75 | 5,385,626 | -0.91(-3.29%) |
Feb 15, 2024 | 27.00 | 28.20 | 26.11 | 27.66 | 8,236,119 | +2.34(+9.24%) |
Feb 14, 2024 | 25.60 | 25.69 | 25.08 | 25.32 | 5,340,515 | -0.14(-0.55%) |
Feb 13, 2024 | 24.86 | 26.67 | 24.61 | 25.46 | 11,402,441 | +3.09(+13.81%) |
Feb 12, 2024 | 21.87 | 22.85 | 21.84 | 22.37 | 3,334,166 | +0.66(+3.04%) |
Feb 09, 2024 | 22.03 | 22.13 | 21.31 | 21.71 | 3,484,343 | -0.84(-3.73%) |
Feb 08, 2024 | 21.70 | 22.59 | 21.70 | 22.55 | 2,482,925 | +0.87(+4.01%) |
Feb 07, 2024 | 21.65 | 21.96 | 21.34 | 21.68 | 1,315,895 | +0.14(+0.65%) |
Feb 06, 2024 | 21.72 | 21.79 | 21.25 | 21.54 | 1,986,723 | -0.19(-0.87%) |
Feb 05, 2024 | 21.74 | 21.84 | 21.40 | 21.73 | 1,607,039 | -0.12(-0.55%) |
Feb 02, 2024 | 21.95 | 22.04 | 21.66 | 21.85 | 1,671,864 | -0.13(-0.59%) |
Feb 01, 2024 | 21.71 | 22.03 | 21.42 | 21.98 | 1,573,777 | +0.38(+1.76%) |
Jan 31, 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 1,775,603 | -0.46(-2.09%) |
Jan 30, 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 1,846,685 | -0.08(-0.36%) |
Jan 29, 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 1,680,049 | +0.43(+1.98%) |
Jan 26, 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 1,831,142 | +0.15(+0.70%) |
Jan 25, 2024 | 21.41 | 21.77 | 21.24 | 21.56 | 1,747,332 | +0.37(+1.75%) |
Jan 24, 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 1,198,706 | -0.15(-0.70%) |
Jan 23, 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 4,858,755 | +0.20(+0.95%) |
Jan 22, 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 2,559,492 | +0.10(+0.48%) |
Jan 19, 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 2,800,375 | +0.77(+3.80%) |
Jan 18, 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 1,956,195 | +0.39(+1.96%) |
Jan 17, 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 3,004,049 | +0.37(+1.90%) |
Jan 16, 2024 | 19.29 | 19.59 | 19.16 | 19.51 | 1,735,920 | -0.04(-0.20%) |
Jan 12, 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 1,863,507 | -0.29(-1.46%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.59 | 19.84 | 2,662,365 | -0.46(-2.27%) |
Jan 10, 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 2,177,040 | +0.35(+1.75%) |
Jan 09, 2024 | 20.91 | 21.02 | 19.84 | 19.95 | 2,959,873 | -1.41(-6.60%) |
Jan 08, 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 2,557,959 | +0.38(+1.81%) |
Jan 05, 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 1,817,714 | -0.16(-0.76%) |
Jan 04, 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 2,705,123 | +0.73(+3.58%) |
Jan 03, 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 2,140,716 | -0.65(-3.09%) |
Jan 02, 2024 | 21.26 | 21.44 | 20.83 | 21.06 | 2,200,151 | -0.47(-2.18%) |
Dec 29, 2023 | 21.45 | 22.08 | 21.41 | 21.53 | 2,652,993 | +0.20(+0.94%) |
Dec 28, 2023 | 21.33 | 21.43 | 21.15 | 21.33 | 1,592,321 | -0.02(-0.09%) |
Dec 27, 2023 | 21.50 | 21.73 | 21.05 | 21.35 | 2,724,315 | -0.12(-0.56%) |
Dec 26, 2023 | 21.25 | 21.75 | 21.01 | 21.47 | 2,165,275 | +0.15(+0.70%) |
Dec 22, 2023 | 21.40 | 21.45 | 21.04 | 21.32 | 2,809,031 | -0.12(-0.56%) |
Dec 21, 2023 | 21.63 | 21.68 | 21.03 | 21.44 | 4,958,826 | +0.26(+1.23%) |
Dec 20, 2023 | 21.50 | 21.99 | 21.11 | 21.18 | 4,411,283 | -0.40(-1.85%) |
Dec 19, 2023 | 20.10 | 21.59 | 20.05 | 21.58 | 7,208,288 | +1.65(+8.28%) |
Dec 18, 2023 | 19.34 | 19.97 | 19.22 | 19.93 | 3,707,144 | +0.65(+3.37%) |
Dec 15, 2023 | 19.43 | 19.51 | 18.89 | 19.28 | 12,109,681 | +0.03(+0.16%) |
Dec 14, 2023 | 19.13 | 19.65 | 18.73 | 19.25 | 4,923,329 | +1.18(+6.53%) |
Dec 13, 2023 | 18.07 | 18.11 | 17.46 | 18.07 | 3,078,904 | -0.06(-0.33%) |
Dec 12, 2023 | 18.27 | 18.36 | 17.79 | 18.13 | 2,974,724 | -0.27(-1.47%) |
Dec 11, 2023 | 17.89 | 18.50 | 17.86 | 18.40 | 2,768,679 | +0.49(+2.74%) |
Dec 08, 2023 | 17.78 | 18.13 | 17.76 | 17.91 | 1,948,695 | +0.06(+0.34%) |
Dec 07, 2023 | 17.67 | 17.94 | 17.63 | 17.85 | 1,612,437 | +0.20(+1.13%) |
Dec 06, 2023 | 17.95 | 18.16 | 17.61 | 17.65 | 2,057,078 | -0.12(-0.68%) |
Dec 05, 2023 | 18.04 | 18.22 | 17.59 | 17.77 | 2,090,515 | -0.34(-1.88%) |
Dec 04, 2023 | 18.05 | 18.43 | 17.91 | 18.11 | 2,128,141 | +0.01(+0.06%) |