Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.82 | 16.83 | 16.12 | 16.15 | 36,198,520 | -1.17(-6.76%) |
Jun 06, 2024 | 16.66 | 17.37 | 16.51 | 17.32 | 23,540,612 | +0.62(+3.71%) |
Jun 05, 2024 | 16.52 | 16.74 | 16.39 | 16.70 | 15,599,386 | +0.21(+1.27%) |
Jun 04, 2024 | 17.09 | 17.09 | 16.36 | 16.49 | 32,326,356 | -0.93(-5.34%) |
Jun 03, 2024 | 17.15 | 17.53 | 0.2500 | 17.42 | 18,902,334 | +0.33(+1.93%) |
May 31, 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 20,478,590 | +0.22(+1.28%) |
May 30, 2024 | 16.73 | 16.97 | 16.73 | 16.87 | 12,495,040 | +0.19(+1.12%) |
May 29, 2024 | 17.00 | 17.14 | 16.68 | 16.69 | 12,438,342 | -0.51(-2.98%) |
May 28, 2024 | 17.00 | 17.23 | 16.82 | 17.20 | 21,740,820 | +0.41(+2.47%) |
May 24, 2024 | 16.84 | 16.94 | 16.77 | 16.78 | 14,087,771 | +0.08(+0.47%) |
May 23, 2024 | 16.96 | 17.15 | 16.68 | 16.71 | 25,713,452 | -0.35(-2.02%) |
May 22, 2024 | 17.36 | 17.46 | 16.98 | 17.05 | 21,347,272 | -0.50(-2.87%) |
May 21, 2024 | 17.60 | 17.68 | 17.46 | 17.55 | 14,411,509 | -0.12(-0.67%) |
May 20, 2024 | 17.73 | 17.85 | 17.50 | 17.67 | 18,316,746 | +0.03(+0.17%) |
May 17, 2024 | 17.55 | 17.64 | 17.39 | 17.64 | 21,374,480 | +0.36(+2.11%) |
May 16, 2024 | 17.15 | 17.37 | 17.03 | 17.28 | 16,520,907 | +0.10(+0.57%) |
May 15, 2024 | 17.10 | 17.33 | 16.80 | 17.18 | 20,189,382 | +0.27(+1.57%) |
May 14, 2024 | 16.79 | 16.91 | 16.73 | 16.91 | 13,159,762 | +0.21(+1.24%) |
May 13, 2024 | 16.69 | 16.90 | 16.57 | 16.71 | 12,867,287 | +0.01(+0.06%) |
May 10, 2024 | 17.06 | 17.08 | 16.68 | 16.70 | 16,771,394 | -0.10(-0.59%) |
May 09, 2024 | 16.57 | 16.90 | 16.57 | 16.79 | 19,023,042 | +0.31(+1.85%) |
May 08, 2024 | 16.32 | 16.65 | 16.32 | 16.49 | 12,376,589 | -0.02(-0.12%) |
May 07, 2024 | 16.38 | 16.53 | 16.30 | 16.51 | 12,909,300 | +0.07(+0.42%) |
May 06, 2024 | 16.55 | 16.63 | 16.38 | 16.44 | 13,857,393 | +0.21(+1.28%) |
May 03, 2024 | 16.40 | 16.40 | 16.10 | 16.23 | 17,041,852 | -0.09(-0.54%) |
May 02, 2024 | 16.07 | 16.46 | 15.95 | 16.32 | 19,386,366 | +0.19(+1.16%) |
May 01, 2024 | 16.59 | 16.66 | 16.00 | 16.13 | 35,833,296 | -0.28(-1.68%) |
Apr 30, 2024 | 16.65 | 16.83 | 16.37 | 16.41 | 31,280,686 | -0.67(-3.93%) |
Apr 29, 2024 | 16.96 | 17.21 | 16.70 | 17.08 | 19,474,008 | +0.23(+1.35%) |
Apr 26, 2024 | 16.96 | 17.02 | 16.69 | 16.85 | 20,091,774 | +0.01(+0.06%) |
Apr 25, 2024 | 16.31 | 17.00 | 16.20 | 16.84 | 43,350,336 | +0.55(+3.39%) |
Apr 24, 2024 | 16.24 | 16.36 | 16.14 | 16.29 | 26,213,378 | -0.17(-1.02%) |
Apr 23, 2024 | 16.06 | 16.55 | 16.04 | 16.46 | 27,096,450 | +0.27(+1.64%) |
Apr 22, 2024 | 16.14 | 16.51 | 16.07 | 16.19 | 27,226,734 | -0.67(-3.98%) |
Apr 19, 2024 | 16.63 | 17.00 | 16.59 | 16.86 | 26,021,268 | +0.12(+0.71%) |
Apr 18, 2024 | 16.64 | 16.80 | 16.45 | 16.75 | 18,867,016 | +0.28(+1.68%) |
Apr 17, 2024 | 16.31 | 16.63 | 16.24 | 16.47 | 25,146,086 | +0.22(+1.34%) |
Apr 16, 2024 | 16.56 | 16.58 | 15.88 | 16.25 | 50,360,780 | -0.88(-5.12%) |
Apr 15, 2024 | 17.58 | 17.59 | 16.87 | 17.13 | 33,301,082 | -0.48(-2.74%) |
Apr 12, 2024 | 18.17 | 18.69 | 17.48 | 17.61 | 50,640,580 | -0.18(-1.00%) |
Apr 11, 2024 | 17.76 | 17.87 | 17.42 | 17.79 | 27,680,122 | +0.14(+0.78%) |
Apr 10, 2024 | 17.39 | 17.75 | 17.27 | 17.65 | 31,743,240 | -0.11(-0.61%) |
Apr 09, 2024 | 17.88 | 18.07 | 17.69 | 17.76 | 29,931,556 | +0.31(+1.75%) |
Apr 08, 2024 | 17.77 | 17.87 | 17.24 | 17.46 | 27,922,620 | -0.16(-0.90%) |
Apr 05, 2024 | 17.10 | 17.76 | 17.06 | 17.61 | 35,965,728 | +0.46(+2.70%) |
Apr 04, 2024 | 17.13 | 17.29 | 17.00 | 17.15 | 29,760,826 | -0.03(-0.17%) |
Apr 03, 2024 | 16.89 | 17.25 | 16.85 | 17.18 | 28,310,498 | +0.24(+1.40%) |
Apr 02, 2024 | 16.72 | 16.97 | 16.58 | 16.94 | 34,919,104 | +0.32(+1.90%) |
Apr 01, 2024 | 16.77 | 16.82 | 16.45 | 16.63 | 29,514,076 | +0.22(+1.32%) |
Mar 28, 2024 | 16.22 | 16.38 | 16.04 | 16.41 | 29,746,954 | +0.42(+2.65%) |
Mar 27, 2024 | 15.40 | 15.99 | 15.39 | 15.99 | 28,425,002 | +0.68(+4.45%) |
Mar 26, 2024 | 15.53 | 15.58 | 15.31 | 15.31 | 16,674,985 | -0.05(-0.32%) |
Mar 25, 2024 | 15.44 | 15.71 | 15.33 | 15.35 | 13,821,471 | +0.05(+0.32%) |
Mar 22, 2024 | 15.49 | 15.67 | 15.28 | 15.31 | 21,700,308 | -0.29(-1.83%) |
Mar 21, 2024 | 15.78 | 16.03 | 15.58 | 15.59 | 27,163,698 | +0.13(+0.83%) |
Mar 20, 2024 | 15.00 | 15.57 | 14.98 | 15.46 | 18,471,682 | +0.42(+2.82%) |
Mar 19, 2024 | 15.30 | 15.36 | 15.02 | 15.04 | 20,324,254 | -0.37(-2.43%) |
Mar 18, 2024 | 15.54 | 15.58 | 15.39 | 15.41 | 12,354,234 | -0.13(-0.82%) |
Mar 15, 2024 | 15.48 | 15.61 | 15.39 | 15.54 | 20,700,018 | +0.00(+0.00%) |
Mar 14, 2024 | 15.62 | 15.65 | 15.37 | 15.54 | 16,789,992 | -0.22(-1.38%) |
Mar 13, 2024 | 15.44 | 15.81 | 15.41 | 15.76 | 20,181,504 | +0.34(+2.17%) |
Mar 12, 2024 | 15.36 | 15.46 | 15.19 | 15.42 | 19,853,138 | -0.23(-1.45%) |
Mar 11, 2024 | 15.55 | 15.70 | 15.52 | 15.65 | 25,880,610 | +0.11(+0.70%) |
Mar 08, 2024 | 15.75 | 15.87 | 15.53 | 15.54 | 24,301,270 | -0.14(-0.88%) |
Mar 07, 2024 | 15.76 | 15.83 | 15.62 | 15.68 | 23,076,252 | +0.19(+1.21%) |
Mar 06, 2024 | 15.50 | 15.78 | 15.42 | 15.49 | 27,802,922 | +0.18(+1.16%) |
Mar 05, 2024 | 15.52 | 15.60 | 15.32 | 15.32 | 29,583,404 | +0.07(+0.45%) |
Mar 04, 2024 | 14.93 | 15.30 | 14.84 | 15.25 | 35,159,132 | +0.51(+3.48%) |
Mar 01, 2024 | 14.56 | 14.83 | 14.36 | 14.73 | 25,880,812 | +0.28(+1.91%) |
Feb 29, 2024 | 14.47 | 14.60 | 14.41 | 14.46 | 19,319,408 | +0.33(+2.30%) |
Feb 28, 2024 | 14.21 | 14.22 | 14.07 | 14.13 | 13,084,004 | +0.05(+0.39%) |
Feb 27, 2024 | 14.24 | 14.27 | 14.08 | 14.08 | 16,409,044 | -0.14(-0.96%) |
Feb 26, 2024 | 14.08 | 14.22 | 13.97 | 14.21 | 17,702,912 | -0.09(-0.61%) |
Feb 23, 2024 | 14.03 | 14.32 | 13.94 | 14.30 | 21,639,620 | +0.34(+2.43%) |
Feb 22, 2024 | 14.17 | 14.19 | 13.93 | 13.96 | 15,908,599 | -0.35(-2.44%) |
Feb 21, 2024 | 14.29 | 14.33 | 14.07 | 14.31 | 15,615,488 | +0.02(+0.14%) |
Feb 20, 2024 | 14.35 | 14.49 | 14.18 | 14.29 | 15,913,227 | +0.08(+0.55%) |
Feb 16, 2024 | 14.14 | 14.33 | 14.05 | 14.21 | 19,974,902 | +0.05(+0.34%) |
Feb 15, 2024 | 13.91 | 14.21 | 13.82 | 14.16 | 30,060,322 | +0.52(+3.84%) |
Feb 14, 2024 | 13.84 | 13.89 | 13.35 | 13.64 | 33,404,106 | -0.09(-0.64%) |
Feb 13, 2024 | 14.07 | 14.07 | 13.60 | 13.73 | 32,164,132 | -0.56(-3.94%) |
Feb 12, 2024 | 14.25 | 14.36 | 14.11 | 14.29 | 19,893,956 | +0.06(+0.41%) |
Feb 09, 2024 | 14.36 | 14.36 | 14.14 | 14.23 | 17,718,888 | -0.15(-1.01%) |
Feb 08, 2024 | 14.47 | 14.52 | 14.29 | 14.38 | 23,850,888 | -0.11(-0.74%) |
Feb 07, 2024 | 14.55 | 14.62 | 14.45 | 14.48 | 23,084,482 | -0.10(-0.67%) |
Feb 06, 2024 | 14.77 | 14.78 | 14.56 | 14.58 | 21,185,844 | -0.14(-0.92%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.64 | 14.72 | 20,083,046 | -0.23(-1.56%) |
Feb 02, 2024 | 15.03 | 15.06 | 14.75 | 14.95 | 25,153,500 | -0.47(-3.02%) |
Feb 01, 2024 | 15.31 | 15.57 | 15.04 | 15.42 | 20,926,962 | +0.28(+1.86%) |
Jan 31, 2024 | 15.29 | 15.59 | 15.09 | 15.13 | 25,817,112 | -0.08(-0.51%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.10 | 15.21 | 14,256,114 | -0.02(-0.13%) |
Jan 29, 2024 | 15.22 | 15.27 | 15.00 | 15.23 | 17,925,384 | +0.16(+1.09%) |
Jan 26, 2024 | 15.20 | 15.37 | 15.06 | 15.07 | 16,638,405 | -0.06(-0.38%) |
Jan 25, 2024 | 15.27 | 15.27 | 15.08 | 15.12 | 17,922,860 | +0.06(+0.39%) |
Jan 24, 2024 | 15.77 | 15.87 | 15.07 | 15.07 | 23,590,708 | -0.45(-2.88%) |
Jan 23, 2024 | 15.31 | 15.59 | 15.25 | 15.51 | 18,861,888 | +0.39(+2.57%) |
Jan 22, 2024 | 14.96 | 15.18 | 14.87 | 15.12 | 14,274,042 | -0.02(-0.13%) |
Jan 19, 2024 | 15.15 | 15.20 | 14.99 | 15.14 | 14,946,730 | +0.08(+0.52%) |
Jan 18, 2024 | 15.12 | 15.13 | 14.87 | 15.07 | 18,214,566 | -0.03(-0.19%) |
Jan 17, 2024 | 15.15 | 15.21 | 14.96 | 15.10 | 27,119,716 | -0.39(-2.51%) |
Jan 16, 2024 | 16.76 | 16.78 | 15.47 | 15.48 | 37,070,772 | -1.63(-9.52%) |
Jan 12, 2024 | 17.06 | 17.29 | 16.98 | 17.11 | 16,972,906 | +0.48(+2.86%) |
Jan 11, 2024 | 16.86 | 16.97 | 16.43 | 16.64 | 14,606,637 | -0.18(-1.10%) |
Jan 10, 2024 | 16.92 | 17.00 | 16.69 | 16.82 | 13,447,763 | -0.06(-0.34%) |
Jan 09, 2024 | 17.16 | 17.17 | 16.85 | 16.88 | 15,265,519 | -0.28(-1.64%) |
Jan 08, 2024 | 16.87 | 17.39 | 16.79 | 17.16 | 18,595,044 | +0.19(+1.14%) |
Jan 05, 2024 | 16.92 | 17.19 | 16.75 | 16.97 | 17,082,870 | +0.14(+0.81%) |
Jan 04, 2024 | 16.86 | 16.95 | 16.54 | 16.83 | 21,089,990 | +0.02(+0.12%) |
Jan 03, 2024 | 16.94 | 17.29 | 16.56 | 16.81 | 25,219,030 | -0.53(-3.08%) |
Jan 02, 2024 | 17.48 | 17.69 | 17.29 | 17.35 | 13,678,478 | -0.20(-1.16%) |
Dec 29, 2023 | 17.48 | 17.56 | 17.30 | 17.55 | 12,326,282 | +0.00(+0.00%) |
Dec 28, 2023 | 17.81 | 17.87 | 17.54 | 17.55 | 12,454,432 | -0.37(-2.06%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.69 | 17.92 | 13,068,403 | +0.29(+1.65%) |
Dec 26, 2023 | 17.76 | 17.77 | 17.53 | 17.63 | 6,623,180 | +0.01(+0.06%) |
Dec 22, 2023 | 17.75 | 18.00 | 17.62 | 17.62 | 21,932,946 | +0.18(+1.06%) |
Dec 21, 2023 | 17.55 | 17.62 | 17.36 | 17.43 | 15,930,575 | +0.19(+1.13%) |
Dec 20, 2023 | 17.57 | 17.59 | 17.22 | 17.24 | 15,536,039 | -0.31(-1.77%) |
Dec 19, 2023 | 17.21 | 17.70 | 17.20 | 17.55 | 17,572,714 | +0.35(+2.03%) |
Dec 18, 2023 | 17.06 | 17.22 | 16.93 | 17.20 | 15,428,286 | +0.21(+1.26%) |
Dec 15, 2023 | 17.06 | 17.12 | 16.89 | 16.99 | 20,569,060 | -0.14(-0.79%) |
Dec 14, 2023 | 17.07 | 17.43 | 17.04 | 17.12 | 20,754,710 | +0.21(+1.26%) |
Dec 13, 2023 | 15.82 | 16.91 | 15.77 | 16.91 | 21,634,918 | +1.06(+6.67%) |
Dec 12, 2023 | 16.21 | 16.22 | 15.77 | 15.85 | 13,852,981 | -0.32(-1.98%) |
Dec 11, 2023 | 16.10 | 16.21 | 15.94 | 16.17 | 14,027,542 | -0.12(-0.71%) |
Dec 08, 2023 | 16.37 | 16.52 | 16.17 | 16.29 | 18,818,852 | -0.42(-2.50%) |
Dec 07, 2023 | 16.90 | 16.94 | 16.60 | 16.71 | 14,564,005 | -0.14(-0.81%) |
Dec 06, 2023 | 16.99 | 17.11 | 16.82 | 16.84 | 13,246,488 | -0.06(-0.34%) |
Dec 05, 2023 | 16.89 | 17.00 | 16.72 | 16.90 | 16,673,710 | -0.11(-0.63%) |
Dec 04, 2023 | 17.07 | 17.12 | 16.85 | 17.01 | 21,495,050 | -0.19(-1.13%) |