Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.21 | 11.40 | 11.11 | 11.24 | 4,272,462 | -0.05(-0.44%) |
May 30, 2024 | 11.17 | 11.41 | 11.14 | 11.29 | 3,704,352 | +0.14(+1.26%) |
May 29, 2024 | 11.13 | 11.22 | 11.00 | 11.15 | 4,389,062 | -0.21(-1.85%) |
May 28, 2024 | 11.50 | 11.58 | 11.22 | 11.36 | 3,892,645 | -0.12(-1.05%) |
May 24, 2024 | 11.44 | 11.52 | 11.32 | 11.48 | 4,399,905 | +0.03(+0.26%) |
May 23, 2024 | 11.90 | 11.91 | 11.40 | 11.45 | 4,822,190 | -0.47(-3.94%) |
May 22, 2024 | 11.79 | 12.04 | 11.67 | 11.92 | 3,589,123 | +0.09(+0.76%) |
May 21, 2024 | 12.05 | 12.23 | 11.79 | 11.83 | 4,688,042 | -0.47(-3.82%) |
May 20, 2024 | 12.70 | 12.83 | 12.27 | 12.30 | 4,131,148 | -0.43(-3.38%) |
May 17, 2024 | 12.83 | 12.86 | 12.55 | 12.73 | 3,357,025 | -0.17(-1.32%) |
May 16, 2024 | 12.72 | 12.94 | 12.67 | 12.90 | 4,005,473 | +0.09(+0.70%) |
May 15, 2024 | 13.05 | 13.10 | 12.70 | 12.81 | 4,519,768 | +0.07(+0.55%) |
May 14, 2024 | 12.74 | 13.41 | 12.69 | 12.74 | 7,244,195 | +0.29(+2.33%) |
May 13, 2024 | 12.03 | 12.60 | 11.98 | 12.45 | 5,278,260 | +0.50(+4.18%) |
May 10, 2024 | 12.26 | 12.28 | 11.88 | 11.95 | 5,812,018 | -0.29(-2.37%) |
May 09, 2024 | 12.25 | 12.38 | 12.07 | 12.24 | 7,631,482 | +0.04(+0.33%) |
May 08, 2024 | 12.70 | 12.70 | 12.17 | 12.20 | 5,303,192 | -0.68(-5.28%) |
May 07, 2024 | 12.80 | 12.94 | 12.62 | 12.88 | 4,247,865 | +0.09(+0.70%) |
May 06, 2024 | 12.92 | 12.99 | 12.69 | 12.79 | 3,861,390 | +0.01(+0.08%) |
May 03, 2024 | 13.20 | 13.47 | 12.77 | 12.78 | 6,206,909 | -0.21(-1.62%) |
May 02, 2024 | 13.03 | 13.11 | 12.60 | 12.99 | 5,026,015 | +0.18(+1.41%) |
May 01, 2024 | 12.72 | 13.19 | 12.53 | 12.81 | 4,405,333 | +0.06(+0.47%) |
Apr 30, 2024 | 13.21 | 13.38 | 12.73 | 12.75 | 6,294,389 | -0.64(-4.78%) |
Apr 29, 2024 | 13.16 | 13.46 | 12.88 | 13.39 | 6,521,513 | +0.38(+2.92%) |
Apr 26, 2024 | 12.68 | 13.60 | 12.65 | 13.01 | 7,696,757 | -0.32(-2.40%) |
Apr 25, 2024 | 13.44 | 13.56 | 13.21 | 13.33 | 6,854,619 | -0.40(-2.91%) |
Apr 24, 2024 | 13.73 | 14.02 | 13.41 | 13.73 | 8,061,014 | -0.01(-0.07%) |
Apr 23, 2024 | 13.39 | 14.05 | 13.31 | 13.74 | 3,996,876 | +0.44(+3.31%) |
Apr 22, 2024 | 13.10 | 13.48 | 12.93 | 13.30 | 4,221,853 | +0.32(+2.47%) |
Apr 19, 2024 | 13.04 | 13.13 | 12.86 | 12.98 | 5,487,849 | -0.20(-1.52%) |
Apr 18, 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 4,029,184 | +0.04(+0.30%) |
Apr 17, 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 3,944,236 | +0.01(+0.08%) |
Apr 16, 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 4,896,510 | -0.42(-3.10%) |
Apr 15, 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 6,413,452 | -0.66(-4.64%) |
Apr 12, 2024 | 14.50 | 14.61 | 14.21 | 14.21 | 4,933,519 | -0.39(-2.67%) |
Apr 11, 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 3,409,173 | +0.10(+0.69%) |
Apr 10, 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 5,638,835 | -0.56(-3.72%) |
Apr 09, 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 4,271,960 | +0.44(+3.01%) |
Apr 08, 2024 | 14.55 | 14.70 | 14.45 | 14.62 | 3,346,877 | +0.13(+0.90%) |
Apr 05, 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 7,666,717 | +0.24(+1.68%) |
Apr 04, 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 3,400,495 | -0.16(-1.11%) |
Apr 03, 2024 | 14.20 | 14.47 | 14.05 | 14.41 | 4,576,641 | +0.08(+0.56%) |
Apr 02, 2024 | 14.53 | 14.53 | 14.21 | 14.33 | 5,935,858 | -0.52(-3.50%) |
Apr 01, 2024 | 15.14 | 15.27 | 14.56 | 14.85 | 5,124,568 | -0.25(-1.66%) |
Mar 28, 2024 | 15.29 | 15.19 | 15.06 | 15.10 | 2,488,118 | -0.17(-1.11%) |
Mar 27, 2024 | 15.18 | 15.28 | 15.04 | 15.27 | 3,541,009 | +0.22(+1.46%) |
Mar 26, 2024 | 15.24 | 15.32 | 14.96 | 15.05 | 3,059,902 | -0.03(-0.20%) |
Mar 25, 2024 | 15.06 | 15.21 | 15.01 | 15.08 | 2,956,294 | +0.08(+0.53%) |
Mar 22, 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 2,889,569 | -0.28(-1.83%) |
Mar 21, 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 3,119,468 | -0.13(-0.84%) |
Mar 20, 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 3,667,102 | +0.38(+2.53%) |
Mar 19, 2024 | 14.91 | 15.28 | 14.79 | 15.03 | 2,995,050 | -0.09(-0.60%) |
Mar 18, 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 3,488,598 | +0.00(+0.00%) |
Mar 15, 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 5,014,925 | +0.28(+1.89%) |
Mar 14, 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 4,243,133 | -0.30(-1.98%) |
Mar 13, 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 4,090,483 | -0.23(-1.50%) |
Mar 12, 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 5,032,467 | -0.22(-1.41%) |
Mar 11, 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 3,819,339 | +0.17(+1.10%) |
Mar 08, 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 3,694,867 | +0.07(+0.46%) |
Mar 07, 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 5,428,294 | +0.77(+5.28%) |
Mar 06, 2024 | 14.54 | 14.58 | 14.37 | 14.58 | 4,093,014 | +0.19(+1.32%) |
Mar 05, 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 4,896,675 | -0.34(-2.31%) |
Mar 04, 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 6,060,655 | -0.27(-1.80%) |
Mar 01, 2024 | 15.06 | 15.27 | 14.79 | 15.00 | 4,469,814 | -0.08(-0.53%) |
Feb 29, 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 6,264,196 | -0.01(-0.07%) |
Feb 28, 2024 | 15.00 | 15.28 | 14.87 | 15.09 | 6,329,335 | -0.07(-0.46%) |
Feb 27, 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 7,595,401 | +0.37(+2.50%) |
Feb 26, 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 7,647,698 | +0.29(+2.00%) |
Feb 23, 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 12,150,535 | -0.71(-4.67%) |
Feb 22, 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 11,267,657 | -0.43(-2.75%) |
Feb 21, 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 29,888,520 | -4.85(-23.67%) |
Feb 20, 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 7,835,858 | -0.54(-2.57%) |
Feb 16, 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 4,357,600 | -0.58(-2.68%) |
Feb 15, 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 3,598,849 | +0.95(+4.60%) |
Feb 14, 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 2,691,311 | +0.75(+3.77%) |
Feb 13, 2024 | 20.16 | 20.27 | 19.63 | 19.91 | 4,254,758 | -1.19(-5.64%) |
Feb 12, 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 2,743,425 | +0.50(+2.43%) |
Feb 09, 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 2,639,346 | +0.22(+1.08%) |
Feb 08, 2024 | 19.93 | 20.43 | 19.70 | 20.38 | 2,134,833 | +0.37(+1.85%) |
Feb 07, 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 2,183,643 | -0.06(-0.30%) |
Feb 06, 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 2,609,525 | +1.08(+5.69%) |
Feb 05, 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 2,681,875 | -0.80(-4.04%) |
Feb 02, 2024 | 19.53 | 19.91 | 19.04 | 19.79 | 3,036,097 | -0.05(-0.25%) |
Feb 01, 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 2,857,395 | +0.41(+2.11%) |
Jan 31, 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 4,297,382 | -0.31(-1.57%) |
Jan 30, 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 3,070,003 | -0.85(-4.13%) |
Jan 29, 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 2,900,313 | +0.38(+1.88%) |
Jan 26, 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 2,379,616 | -0.14(-0.69%) |
Jan 25, 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 2,739,084 | +0.16(+0.79%) |
Jan 24, 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 3,843,888 | -0.55(-2.65%) |
Jan 23, 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 3,270,699 | -0.20(-0.96%) |
Jan 22, 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 5,156,396 | +0.70(+3.46%) |
Jan 19, 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 4,832,892 | +0.39(+1.96%) |
Jan 18, 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 3,599,436 | +0.41(+2.11%) |
Jan 17, 2024 | 19.45 | 19.70 | 19.09 | 19.44 | 3,887,934 | -0.75(-3.71%) |
Jan 16, 2024 | 20.48 | 20.48 | 19.97 | 20.19 | 4,025,035 | -0.68(-3.26%) |
Jan 12, 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 3,554,349 | +0.06(+0.29%) |
Jan 11, 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 4,977,089 | -0.99(-4.54%) |
Jan 10, 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 3,807,918 | -0.01(-0.05%) |
Jan 09, 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 2,735,597 | -0.22(-1.00%) |
Jan 08, 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 4,059,981 | +0.63(+2.94%) |
Jan 05, 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 3,748,461 | +0.04(+0.19%) |
Jan 04, 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 3,513,613 | +0.12(+0.56%) |
Jan 03, 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 5,918,547 | -0.69(-3.15%) |
Jan 02, 2024 | 21.25 | 22.54 | 21.03 | 21.93 | 4,132,542 | +0.38(+1.76%) |
Dec 29, 2023 | 22.05 | 22.34 | 21.45 | 21.55 | 3,758,918 | -0.55(-2.49%) |
Dec 28, 2023 | 21.97 | 22.26 | 21.90 | 22.10 | 2,901,233 | +0.03(+0.14%) |
Dec 27, 2023 | 22.00 | 22.15 | 21.83 | 22.07 | 3,187,251 | +0.22(+1.01%) |
Dec 26, 2023 | 21.57 | 22.03 | 21.41 | 21.85 | 3,219,107 | +0.35(+1.63%) |
Dec 22, 2023 | 21.28 | 21.60 | 20.96 | 21.50 | 3,589,415 | +0.22(+1.03%) |
Dec 21, 2023 | 20.82 | 21.32 | 20.74 | 21.28 | 3,275,696 | +0.78(+3.80%) |
Dec 20, 2023 | 21.41 | 21.82 | 20.47 | 20.50 | 4,754,615 | -1.08(-5.00%) |
Dec 19, 2023 | 20.65 | 21.71 | 20.65 | 21.58 | 5,318,747 | +1.18(+5.78%) |
Dec 18, 2023 | 20.36 | 20.74 | 20.19 | 20.40 | 3,616,516 | -0.12(-0.58%) |
Dec 15, 2023 | 21.39 | 21.48 | 20.36 | 20.52 | 6,891,128 | -0.73(-3.44%) |
Dec 14, 2023 | 20.89 | 21.88 | 20.89 | 21.25 | 8,117,429 | +1.13(+5.62%) |
Dec 13, 2023 | 19.10 | 20.14 | 18.52 | 20.12 | 5,359,148 | +1.02(+5.34%) |
Dec 12, 2023 | 19.02 | 19.19 | 18.53 | 19.10 | 4,107,232 | +0.08(+0.42%) |
Dec 11, 2023 | 19.09 | 19.16 | 18.64 | 19.02 | 3,088,970 | -0.19(-0.99%) |
Dec 08, 2023 | 19.00 | 19.63 | 18.78 | 19.21 | 4,203,203 | +0.01(+0.05%) |
Dec 07, 2023 | 18.84 | 19.22 | 18.62 | 19.20 | 3,173,675 | +0.24(+1.27%) |
Dec 06, 2023 | 18.74 | 19.64 | 18.72 | 18.96 | 5,035,216 | +0.45(+2.43%) |
Dec 05, 2023 | 18.77 | 18.88 | 18.29 | 18.51 | 4,836,844 | -0.52(-2.73%) |
Dec 04, 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 4,274,086 | +0.06(+0.32%) |
Dec 01, 2023 | 18.16 | 19.07 | 17.92 | 18.97 | 5,773,500 | +0.83(+4.58%) |
Nov 30, 2023 | 18.44 | 18.62 | 17.94 | 18.14 | 5,021,873 | -0.23(-1.25%) |
Nov 29, 2023 | 18.35 | 19.32 | 18.31 | 18.37 | 7,765,324 | +0.29(+1.60%) |
Nov 28, 2023 | 17.08 | 18.22 | 16.96 | 18.08 | 7,112,776 | +0.87(+5.06%) |
Nov 27, 2023 | 17.23 | 17.27 | 16.92 | 17.21 | 3,876,534 | -0.14(-0.81%) |
Nov 24, 2023 | 17.20 | 17.46 | 17.11 | 17.35 | 1,738,726 | +0.30(+1.76%) |
Nov 22, 2023 | 17.15 | 17.35 | 16.93 | 17.05 | 3,047,912 | +0.13(+0.77%) |
Nov 21, 2023 | 17.22 | 17.26 | 16.84 | 16.92 | 3,045,982 | -0.55(-3.15%) |
Nov 20, 2023 | 17.12 | 17.73 | 16.96 | 17.47 | 4,124,398 | +0.30(+1.75%) |
Nov 17, 2023 | 17.07 | 17.18 | 16.81 | 17.17 | 3,438,814 | +0.25(+1.48%) |
Nov 16, 2023 | 17.35 | 17.45 | 16.66 | 16.92 | 3,753,203 | -0.61(-3.48%) |
Nov 15, 2023 | 17.10 | 17.82 | 17.10 | 17.53 | 4,884,641 | +0.48(+2.82%) |
Nov 14, 2023 | 16.33 | 17.18 | 16.33 | 17.05 | 5,482,291 | +1.39(+8.88%) |
Nov 13, 2023 | 15.91 | 16.06 | 15.63 | 15.66 | 3,448,019 | -0.29(-1.82%) |
Nov 10, 2023 | 15.58 | 16.00 | 15.48 | 15.95 | 3,667,251 | +0.29(+1.85%) |
Nov 09, 2023 | 16.29 | 16.49 | 15.59 | 15.66 | 4,451,575 | -0.54(-3.33%) |
Nov 08, 2023 | 16.63 | 16.84 | 16.19 | 16.20 | 4,766,125 | -0.76(-4.48%) |
Nov 07, 2023 | 16.81 | 17.10 | 16.50 | 16.96 | 2,646,214 | +0.13(+0.77%) |
Nov 06, 2023 | 17.44 | 17.48 | 16.48 | 16.83 | 4,263,934 | -0.55(-3.16%) |
Nov 03, 2023 | 17.22 | 17.98 | 17.20 | 17.38 | 6,963,838 | +0.45(+2.66%) |
Nov 02, 2023 | 17.10 | 17.23 | 16.57 | 16.93 | 6,481,531 | +0.28(+1.68%) |