Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.26 | 17.30 | 17.19 | 17.27 | 8,385,649 | +0.26(+1.53%) |
May 21, 2024 | 17.06 | 17.11 | 17.00 | 17.01 | 7,889,661 | -0.12(-0.70%) |
May 20, 2024 | 17.16 | 17.22 | 17.11 | 17.13 | 6,096,139 | +0.00(+0.00%) |
May 17, 2024 | 17.15 | 17.17 | 17.02 | 17.13 | 8,078,521 | -0.11(-0.64%) |
May 16, 2024 | 17.21 | 17.29 | 17.15 | 17.24 | 10,753,387 | +0.19(+1.11%) |
May 15, 2024 | 17.02 | 17.13 | 16.86 | 17.05 | 4,019,701 | +0.10(+0.59%) |
May 14, 2024 | 17.00 | 17.00 | 16.86 | 16.95 | 9,395,532 | +0.03(+0.18%) |
May 13, 2024 | 16.94 | 17.04 | 16.89 | 16.92 | 5,923,347 | +0.05(+0.30%) |
May 10, 2024 | 16.94 | 16.96 | 16.79 | 16.87 | 10,340,942 | -0.10(-0.59%) |
May 09, 2024 | 17.04 | 17.05 | 16.89 | 16.97 | 12,308,362 | -0.12(-0.70%) |
May 08, 2024 | 16.99 | 17.14 | 16.90 | 17.09 | 4,739,079 | -0.04(-0.23%) |
May 07, 2024 | 17.06 | 17.19 | 16.99 | 17.13 | 8,843,245 | +0.16(+0.94%) |
May 06, 2024 | 17.00 | 17.04 | 16.95 | 16.97 | 4,209,710 | +0.04(+0.24%) |
May 03, 2024 | 16.92 | 16.99 | 16.86 | 16.93 | 4,035,492 | +0.06(+0.36%) |
May 02, 2024 | 16.85 | 16.91 | 16.62 | 16.87 | 8,716,712 | +0.10(+0.60%) |
May 01, 2024 | 16.72 | 16.89 | 16.68 | 16.77 | 6,966,154 | +0.06(+0.36%) |
Apr 30, 2024 | 16.93 | 16.95 | 16.71 | 16.71 | 11,349,102 | -0.26(-1.53%) |
Apr 29, 2024 | 16.95 | 17.09 | 16.93 | 16.97 | 7,426,489 | +0.03(+0.18%) |
Apr 26, 2024 | 17.11 | 17.13 | 16.88 | 16.94 | 8,845,065 | -0.07(-0.41%) |
Apr 25, 2024 | 17.02 | 17.10 | 16.83 | 17.01 | 10,657,296 | -0.03(-0.18%) |
Apr 24, 2024 | 17.16 | 17.23 | 16.93 | 17.04 | 10,685,022 | -0.12(-0.70%) |
Apr 23, 2024 | 17.30 | 17.37 | 17.12 | 17.16 | 8,832,387 | -0.14(-0.81%) |
Apr 22, 2024 | 17.05 | 17.39 | 16.96 | 17.30 | 19,944,444 | +0.49(+2.91%) |
Apr 19, 2024 | 16.76 | 16.95 | 16.68 | 16.81 | 16,182,297 | +0.30(+1.82%) |
Apr 18, 2024 | 16.26 | 16.90 | 16.04 | 16.51 | 31,703,048 | -0.44(-2.60%) |
Apr 17, 2024 | 17.14 | 17.18 | 16.87 | 16.95 | 17,033,608 | -0.10(-0.59%) |
Apr 16, 2024 | 16.98 | 17.19 | 16.98 | 17.05 | 13,033,304 | -0.22(-1.27%) |
Apr 15, 2024 | 17.69 | 17.71 | 17.26 | 17.27 | 11,374,323 | -0.45(-2.54%) |
Apr 12, 2024 | 17.78 | 17.86 | 17.53 | 17.72 | 17,657,864 | -0.22(-1.23%) |
Apr 11, 2024 | 18.14 | 18.14 | 17.85 | 17.94 | 13,389,327 | -0.06(-0.33%) |
Apr 10, 2024 | 18.00 | 18.08 | 17.86 | 18.00 | 11,552,975 | -0.19(-1.04%) |
Apr 09, 2024 | 18.03 | 18.27 | 18.01 | 18.19 | 13,467,917 | +0.33(+1.85%) |
Apr 08, 2024 | 17.74 | 17.96 | 17.73 | 17.86 | 8,712,132 | +0.03(+0.17%) |
Apr 05, 2024 | 17.70 | 17.85 | 17.65 | 17.83 | 5,967,438 | +0.08(+0.45%) |
Apr 04, 2024 | 17.74 | 18.02 | 17.65 | 17.75 | 12,716,549 | +0.03(+0.17%) |
Apr 03, 2024 | 17.55 | 17.82 | 17.52 | 17.72 | 8,871,480 | +0.14(+0.80%) |
Apr 02, 2024 | 17.43 | 17.61 | 17.39 | 17.58 | 12,685,980 | +0.00(+0.00%) |
Apr 01, 2024 | 17.89 | 17.92 | 17.50 | 17.58 | 14,601,650 | -0.35(-1.95%) |
Mar 28, 2024 | 17.79 | 17.92 | 17.91 | 17.93 | 7,065,232 | +0.14(+0.79%) |
Mar 27, 2024 | 17.83 | 17.84 | 17.68 | 17.79 | 6,074,746 | +0.04(+0.23%) |
Mar 26, 2024 | 17.71 | 17.82 | 17.64 | 17.75 | 10,500,918 | +0.12(+0.68%) |
Mar 25, 2024 | 17.79 | 17.79 | 17.59 | 17.63 | 12,454,531 | -0.09(-0.51%) |
Mar 22, 2024 | 18.11 | 18.12 | 17.69 | 17.72 | 15,028,721 | -0.49(-2.69%) |
Mar 21, 2024 | 18.35 | 18.49 | 18.13 | 18.21 | 22,905,042 | -0.72(-3.80%) |
Mar 20, 2024 | 18.67 | 18.93 | 18.64 | 18.93 | 9,674,273 | +0.08(+0.42%) |
Mar 19, 2024 | 18.69 | 18.85 | 18.63 | 18.85 | 9,561,537 | -0.32(-1.67%) |
Mar 18, 2024 | 19.19 | 19.23 | 19.07 | 19.17 | 6,324,209 | -0.06(-0.31%) |
Mar 15, 2024 | 19.62 | 19.66 | 19.21 | 19.23 | 13,296,106 | -0.43(-2.19%) |
Mar 14, 2024 | 19.80 | 19.91 | 19.57 | 19.66 | 8,476,525 | +0.27(+1.39%) |
Mar 13, 2024 | 19.35 | 19.45 | 19.29 | 19.39 | 7,170,943 | -0.03(-0.15%) |
Mar 12, 2024 | 19.43 | 19.57 | 19.35 | 19.42 | 11,413,502 | +0.20(+1.04%) |
Mar 11, 2024 | 19.21 | 19.30 | 19.17 | 19.22 | 8,547,771 | -0.04(-0.21%) |
Mar 08, 2024 | 19.40 | 19.45 | 19.25 | 19.26 | 8,183,324 | -0.13(-0.67%) |
Mar 07, 2024 | 19.50 | 19.52 | 19.34 | 19.39 | 11,083,558 | +0.06(+0.31%) |
Mar 06, 2024 | 19.52 | 19.62 | 19.30 | 19.33 | 9,226,475 | +0.04(+0.21%) |
Mar 05, 2024 | 19.39 | 19.49 | 19.22 | 19.29 | 7,521,732 | -0.51(-2.58%) |
Mar 04, 2024 | 19.64 | 19.80 | 19.50 | 19.80 | 6,821,797 | -0.03(-0.15%) |
Mar 01, 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 6,151,826 | -0.13(-0.65%) |
Feb 29, 2024 | 20.03 | 20.09 | 19.93 | 19.96 | 6,251,758 | +0.01(+0.05%) |
Feb 28, 2024 | 19.95 | 19.96 | 19.80 | 19.95 | 4,344,469 | -0.05(-0.25%) |
Feb 27, 2024 | 19.98 | 20.05 | 19.93 | 20.00 | 2,751,328 | +0.01(+0.05%) |
Feb 26, 2024 | 19.93 | 20.03 | 19.83 | 19.99 | 5,145,736 | -0.12(-0.60%) |
Feb 23, 2024 | 20.21 | 20.26 | 20.10 | 20.11 | 4,228,250 | -0.20(-0.98%) |
Feb 22, 2024 | 20.20 | 20.36 | 20.14 | 20.31 | 6,589,947 | +0.53(+2.68%) |
Feb 21, 2024 | 19.79 | 19.94 | 19.68 | 19.78 | 6,191,465 | -0.24(-1.20%) |
Feb 20, 2024 | 20.28 | 20.40 | 19.99 | 20.02 | 7,587,226 | -0.45(-2.20%) |
Feb 16, 2024 | 20.35 | 20.58 | 20.26 | 20.47 | 5,516,570 | +0.16(+0.79%) |
Feb 15, 2024 | 20.27 | 20.33 | 20.19 | 20.31 | 5,247,551 | +0.13(+0.64%) |
Feb 14, 2024 | 20.06 | 20.20 | 19.99 | 20.18 | 7,591,075 | +0.32(+1.61%) |
Feb 13, 2024 | 19.92 | 20.01 | 19.81 | 19.86 | 6,914,103 | -0.28(-1.39%) |
Feb 12, 2024 | 20.09 | 20.24 | 20.09 | 20.14 | 4,253,197 | +0.04(+0.20%) |
Feb 09, 2024 | 20.15 | 20.25 | 20.05 | 20.10 | 5,895,352 | -0.09(-0.45%) |
Feb 08, 2024 | 20.43 | 20.51 | 20.17 | 20.19 | 6,885,307 | -0.24(-1.17%) |
Feb 07, 2024 | 20.31 | 20.48 | 20.12 | 20.43 | 5,739,125 | -0.18(-0.87%) |
Feb 06, 2024 | 20.65 | 20.74 | 20.50 | 20.61 | 7,549,391 | +0.31(+1.53%) |
Feb 05, 2024 | 20.32 | 20.35 | 20.20 | 20.30 | 3,604,768 | -0.05(-0.25%) |
Feb 02, 2024 | 20.33 | 20.49 | 20.20 | 20.35 | 6,117,920 | +0.16(+0.79%) |
Feb 01, 2024 | 19.86 | 20.22 | 19.83 | 20.19 | 8,251,252 | +0.33(+1.66%) |
Jan 31, 2024 | 20.04 | 20.15 | 19.84 | 19.86 | 6,594,274 | -0.09(-0.45%) |
Jan 30, 2024 | 20.03 | 20.07 | 19.86 | 19.95 | 6,409,709 | -0.22(-1.09%) |
Jan 29, 2024 | 20.15 | 20.17 | 20.07 | 20.17 | 5,283,812 | -0.05(-0.25%) |
Jan 26, 2024 | 20.16 | 20.37 | 20.12 | 20.22 | 5,696,265 | +0.13(+0.65%) |
Jan 25, 2024 | 20.00 | 20.16 | 19.86 | 20.09 | 7,290,176 | +0.10(+0.50%) |
Jan 24, 2024 | 20.09 | 20.18 | 19.96 | 19.99 | 10,476,102 | +0.20(+1.01%) |
Jan 23, 2024 | 19.70 | 19.95 | 19.61 | 19.79 | 8,984,895 | -0.08(-0.40%) |
Jan 22, 2024 | 19.93 | 20.00 | 19.84 | 19.87 | 5,822,845 | -0.12(-0.60%) |
Jan 19, 2024 | 19.80 | 20.03 | 19.73 | 19.99 | 7,921,191 | +0.16(+0.81%) |
Jan 18, 2024 | 19.82 | 19.96 | 19.65 | 19.83 | 9,891,757 | +0.29(+1.48%) |
Jan 17, 2024 | 19.56 | 19.71 | 19.46 | 19.54 | 11,272,657 | +0.07(+0.36%) |
Jan 16, 2024 | 19.39 | 19.57 | 19.21 | 19.47 | 13,409,430 | -0.13(-0.66%) |
Jan 12, 2024 | 19.41 | 20.06 | 19.41 | 19.60 | 21,282,246 | +0.78(+4.14%) |
Jan 11, 2024 | 18.64 | 19.14 | 18.63 | 18.82 | 17,922,776 | +0.72(+3.98%) |
Jan 10, 2024 | 18.28 | 18.31 | 17.98 | 18.10 | 13,551,781 | -0.15(-0.82%) |
Jan 09, 2024 | 18.35 | 18.42 | 18.21 | 18.25 | 6,106,056 | -0.15(-0.82%) |
Jan 08, 2024 | 18.10 | 18.42 | 18.09 | 18.40 | 7,538,561 | +0.30(+1.66%) |
Jan 05, 2024 | 18.25 | 18.32 | 18.07 | 18.10 | 10,479,205 | +0.03(+0.17%) |
Jan 04, 2024 | 18.20 | 18.27 | 18.01 | 18.07 | 6,707,629 | +0.03(+0.17%) |
Jan 03, 2024 | 17.56 | 18.05 | 17.55 | 18.04 | 12,401,823 | -0.04(-0.22%) |
Jan 02, 2024 | 18.24 | 18.28 | 18.02 | 18.08 | 8,963,588 | -0.30(-1.63%) |
Dec 29, 2023 | 18.50 | 18.53 | 18.32 | 18.38 | 2,864,894 | -0.18(-0.97%) |
Dec 28, 2023 | 18.61 | 18.68 | 18.53 | 18.56 | 3,308,665 | -0.04(-0.22%) |
Dec 27, 2023 | 18.64 | 18.68 | 18.45 | 18.60 | 4,337,159 | +0.15(+0.81%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.37 | 18.45 | 3,865,928 | -0.31(-1.65%) |
Dec 22, 2023 | 18.70 | 18.89 | 18.64 | 18.76 | 7,018,227 | +0.35(+1.90%) |
Dec 21, 2023 | 18.50 | 18.56 | 18.18 | 18.41 | 7,763,853 | -0.01(-0.05%) |
Dec 20, 2023 | 18.53 | 18.68 | 18.42 | 18.42 | 6,180,950 | -0.37(-1.97%) |
Dec 19, 2023 | 18.68 | 18.95 | 18.68 | 18.79 | 5,257,788 | -0.01(-0.05%) |
Dec 18, 2023 | 18.69 | 18.85 | 18.55 | 18.80 | 4,898,222 | +0.13(+0.70%) |
Dec 15, 2023 | 18.93 | 18.98 | 18.63 | 18.67 | 8,262,337 | +0.30(+1.63%) |
Dec 14, 2023 | 18.00 | 18.47 | 17.96 | 18.37 | 14,029,200 | +0.90(+5.15%) |
Dec 13, 2023 | 17.39 | 17.47 | 17.29 | 17.47 | 9,025,553 | -0.08(-0.46%) |
Dec 12, 2023 | 17.50 | 17.56 | 17.34 | 17.55 | 5,520,954 | +0.14(+0.80%) |
Dec 11, 2023 | 17.81 | 17.89 | 17.32 | 17.41 | 8,516,753 | -0.48(-2.68%) |
Dec 08, 2023 | 17.89 | 17.93 | 17.73 | 17.89 | 4,581,140 | +0.25(+1.42%) |
Dec 07, 2023 | 17.67 | 17.71 | 17.57 | 17.64 | 3,339,966 | -0.05(-0.28%) |
Dec 06, 2023 | 17.80 | 17.86 | 17.66 | 17.69 | 6,891,335 | +0.23(+1.32%) |
Dec 05, 2023 | 17.59 | 17.71 | 17.39 | 17.46 | 5,016,074 | -0.23(-1.30%) |
Dec 04, 2023 | 17.84 | 17.88 | 17.64 | 17.69 | 5,588,329 | -0.04(-0.23%) |