Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 21.59 | 21.59 | 21.10 | 21.29 | 828,193 | +0.05(+0.24%) |
Sep 18, 2024 | 21.25 | 21.58 | 21.14 | 21.24 | 674,550 | +0.00(+0.00%) |
Sep 17, 2024 | 21.58 | 21.66 | 21.20 | 21.24 | 737,022 | -0.26(-1.21%) |
Sep 16, 2024 | 21.56 | 21.61 | 21.39 | 21.50 | 754,200 | +0.07(+0.33%) |
Sep 13, 2024 | 21.37 | 21.53 | 21.30 | 21.43 | 1,124,508 | +0.14(+0.66%) |
Sep 12, 2024 | 20.94 | 21.30 | 20.94 | 21.29 | 671,472 | +0.37(+1.77%) |
Sep 11, 2024 | 20.50 | 21.07 | 20.40 | 20.92 | 912,432 | +0.24(+1.16%) |
Sep 10, 2024 | 20.78 | 21.12 | 20.55 | 20.68 | 610,315 | +0.08(+0.39%) |
Sep 09, 2024 | 20.51 | 20.70 | 20.28 | 20.60 | 778,823 | +0.02(+0.10%) |
Sep 06, 2024 | 20.63 | 20.74 | 20.29 | 20.58 | 1,146,208 | -0.07(-0.34%) |
Sep 05, 2024 | 20.83 | 20.91 | 20.61 | 20.65 | 679,691 | -0.06(-0.29%) |
Sep 04, 2024 | 20.75 | 21.00 | 20.51 | 20.71 | 848,874 | -0.07(-0.34%) |
Sep 03, 2024 | 20.98 | 21.13 | 20.73 | 20.78 | 864,493 | -0.37(-1.75%) |
Aug 30, 2024 | 20.91 | 21.27 | 20.75 | 21.15 | 1,018,259 | +0.26(+1.24%) |
Aug 29, 2024 | 20.98 | 20.98 | 20.68 | 20.89 | 500,737 | +0.04(+0.19%) |
Aug 28, 2024 | 20.89 | 20.99 | 20.77 | 20.85 | 462,884 | -0.04(-0.19%) |
Aug 27, 2024 | 20.80 | 20.96 | 20.78 | 20.89 | 455,857 | +0.00(+0.00%) |
Aug 26, 2024 | 20.82 | 20.96 | 20.66 | 20.89 | 668,104 | +0.26(+1.26%) |
Aug 23, 2024 | 20.31 | 20.70 | 20.27 | 20.63 | 459,658 | +0.39(+1.93%) |
Aug 22, 2024 | 20.16 | 20.25 | 20.13 | 20.24 | 350,959 | +0.05(+0.25%) |
Aug 21, 2024 | 20.12 | 20.27 | 19.98 | 20.19 | 592,208 | +0.17(+0.85%) |
Aug 20, 2024 | 19.84 | 20.12 | 19.76 | 20.02 | 1,363,808 | +0.17(+0.86%) |
Aug 19, 2024 | 19.93 | 20.09 | 19.85 | 19.85 | 1,302,146 | -0.08(-0.40%) |
Aug 16, 2024 | 20.04 | 20.21 | 19.80 | 19.93 | 1,396,819 | -0.10(-0.50%) |
Aug 15, 2024 | 19.86 | 20.16 | 19.66 | 20.03 | 654,688 | +0.39(+1.99%) |
Aug 14, 2024 | 19.72 | 19.79 | 19.54 | 19.64 | 1,146,131 | -0.02(-0.10%) |
Aug 13, 2024 | 19.68 | 19.75 | 19.48 | 19.66 | 942,806 | +0.13(+0.67%) |
Aug 12, 2024 | 19.77 | 19.84 | 19.44 | 19.53 | 529,810 | -0.27(-1.36%) |
Aug 09, 2024 | 19.73 | 19.86 | 19.58 | 19.80 | 585,489 | +0.07(+0.35%) |
Aug 08, 2024 | 19.70 | 19.90 | 19.65 | 19.73 | 840,639 | +0.11(+0.56%) |
Aug 07, 2024 | 19.79 | 19.89 | 19.59 | 19.62 | 631,211 | -0.09(-0.46%) |
Aug 06, 2024 | 19.45 | 19.91 | 19.35 | 19.71 | 1,278,807 | +0.26(+1.34%) |
Aug 05, 2024 | 19.47 | 19.71 | 19.22 | 19.45 | 1,077,441 | -0.61(-3.04%) |
Aug 02, 2024 | 19.94 | 20.41 | 19.89 | 20.06 | 1,114,696 | -0.14(-0.69%) |
Aug 01, 2024 | 20.41 | 20.46 | 19.93 | 20.20 | 1,170,171 | -0.10(-0.49%) |
Jul 31, 2024 | 21.17 | 21.28 | 20.28 | 20.30 | 1,138,467 | -0.42(-2.03%) |
Jul 30, 2024 | 19.87 | 20.79 | 19.80 | 20.72 | 1,921,513 | +0.97(+4.91%) |
Jul 29, 2024 | 19.76 | 19.87 | 19.64 | 19.75 | 606,310 | +0.01(+0.05%) |
Jul 26, 2024 | 19.62 | 19.84 | 19.42 | 19.74 | 651,921 | +0.32(+1.65%) |
Jul 25, 2024 | 19.65 | 19.90 | 19.36 | 19.42 | 1,107,493 | -0.14(-0.72%) |
Jul 24, 2024 | 19.98 | 20.16 | 19.51 | 19.56 | 832,538 | -0.40(-2.00%) |
Jul 23, 2024 | 19.73 | 20.03 | 19.59 | 19.96 | 991,382 | +0.23(+1.17%) |
Jul 22, 2024 | 19.62 | 19.85 | 19.45 | 19.73 | 914,833 | +0.16(+0.82%) |
Jul 19, 2024 | 19.71 | 19.81 | 19.54 | 19.57 | 625,836 | -0.12(-0.61%) |
Jul 18, 2024 | 19.61 | 19.99 | 19.58 | 19.69 | 814,066 | -0.08(-0.40%) |
Jul 17, 2024 | 19.61 | 19.91 | 19.61 | 19.77 | 1,088,204 | +0.12(+0.61%) |
Jul 16, 2024 | 19.54 | 19.70 | 19.44 | 19.65 | 1,066,274 | +0.31(+1.60%) |
Jul 15, 2024 | 19.56 | 19.57 | 19.27 | 19.34 | 1,419,685 | -0.03(-0.15%) |
Jul 12, 2024 | 19.16 | 19.50 | 19.05 | 19.37 | 1,477,689 | +0.41(+2.16%) |
Jul 11, 2024 | 18.75 | 19.02 | 18.65 | 18.96 | 806,089 | +0.56(+3.04%) |
Jul 10, 2024 | 18.36 | 18.42 | 18.25 | 18.40 | 762,883 | +0.18(+0.99%) |
Jul 09, 2024 | 18.04 | 18.26 | 17.98 | 18.22 | 787,816 | +0.13(+0.72%) |
Jul 08, 2024 | 18.22 | 18.30 | 18.03 | 18.09 | 893,702 | -0.06(-0.33%) |
Jul 05, 2024 | 18.25 | 18.32 | 18.14 | 18.15 | 737,477 | -0.13(-0.71%) |
Jul 03, 2024 | 18.45 | 18.53 | 18.23 | 18.28 | 421,805 | -0.13(-0.71%) |
Jul 02, 2024 | 18.27 | 18.43 | 18.16 | 18.41 | 1,010,260 | +0.21(+1.15%) |
Jul 01, 2024 | 18.39 | 18.43 | 17.95 | 18.20 | 1,428,829 | -0.27(-1.46%) |
Jun 28, 2024 | 18.37 | 18.52 | 18.20 | 18.47 | 3,247,717 | +0.25(+1.37%) |
Jun 27, 2024 | 18.08 | 18.27 | 18.03 | 18.22 | 674,182 | +0.20(+1.11%) |
Jun 26, 2024 | 17.94 | 18.05 | 17.94 | 18.02 | 817,227 | -0.05(-0.28%) |
Jun 25, 2024 | 18.31 | 18.37 | 17.94 | 18.07 | 1,043,268 | -0.25(-1.36%) |
Jun 24, 2024 | 18.12 | 18.37 | 17.95 | 18.32 | 1,250,344 | +0.25(+1.38%) |
Jun 21, 2024 | 18.09 | 18.21 | 17.99 | 18.07 | 2,126,452 | -0.02(-0.11%) |
Jun 20, 2024 | 17.90 | 18.16 | 17.90 | 18.09 | 587,659 | +0.05(+0.28%) |
Jun 18, 2024 | 17.99 | 18.07 | 17.91 | 18.04 | 945,066 | +0.09(+0.50%) |
Jun 17, 2024 | 17.80 | 18.01 | 17.80 | 17.95 | 1,123,199 | +0.02(+0.11%) |
Jun 14, 2024 | 17.70 | 18.05 | 17.65 | 17.93 | 1,890,708 | +0.10(+0.56%) |
Jun 13, 2024 | 17.54 | 17.89 | 17.46 | 17.83 | 1,646,866 | +0.26(+1.47%) |
Jun 12, 2024 | 17.46 | 17.94 | 17.46 | 17.57 | 1,427,480 | +0.53(+3.14%) |
Jun 11, 2024 | 17.04 | 17.16 | 17.02 | 17.04 | 640,675 | -0.16(-0.92%) |
Jun 10, 2024 | 17.26 | 17.35 | 17.02 | 17.20 | 739,017 | -0.24(-1.36%) |
Jun 07, 2024 | 17.48 | 17.56 | 17.38 | 17.43 | 575,537 | -0.20(-1.12%) |
Jun 06, 2024 | 17.52 | 17.72 | 17.48 | 17.63 | 390,534 | +0.07(+0.40%) |
Jun 05, 2024 | 17.76 | 17.76 | 17.55 | 17.56 | 416,732 | -0.13(-0.73%) |
Jun 04, 2024 | 17.77 | 17.81 | 17.61 | 17.69 | 678,450 | -0.14(-0.78%) |
Jun 03, 2024 | 17.75 | 17.90 | 17.64 | 17.83 | 1,309,387 | +0.27(+1.52%) |
May 31, 2024 | 17.08 | 17.57 | 17.08 | 17.56 | 1,184,443 | +0.53(+3.14%) |
May 30, 2024 | 16.86 | 17.05 | 16.86 | 17.03 | 432,409 | +0.28(+1.66%) |
May 29, 2024 | 16.68 | 16.78 | 16.61 | 16.75 | 539,205 | -0.08(-0.47%) |
May 28, 2024 | 16.90 | 17.00 | 16.81 | 16.83 | 996,462 | +0.03(+0.18%) |
May 24, 2024 | 17.02 | 17.06 | 16.78 | 16.80 | 420,639 | -0.10(-0.59%) |
May 23, 2024 | 17.08 | 17.08 | 16.83 | 16.90 | 560,181 | -0.21(-1.22%) |
May 22, 2024 | 17.06 | 17.27 | 17.05 | 17.11 | 586,236 | -0.03(-0.17%) |
May 21, 2024 | 17.08 | 17.21 | 17.06 | 17.14 | 388,805 | +0.04(+0.23%) |
May 20, 2024 | 17.36 | 17.44 | 17.04 | 17.10 | 757,145 | -0.31(-1.76%) |
May 17, 2024 | 17.30 | 17.44 | 17.17 | 17.40 | 462,394 | +0.16(+0.92%) |
May 16, 2024 | 17.25 | 17.29 | 17.13 | 17.25 | 455,964 | -0.02(-0.11%) |
May 15, 2024 | 17.41 | 17.48 | 17.25 | 17.27 | 695,525 | +0.06(+0.35%) |
May 14, 2024 | 17.30 | 17.36 | 17.04 | 17.21 | 1,118,286 | +0.07(+0.40%) |
May 13, 2024 | 17.12 | 17.15 | 16.99 | 17.14 | 878,695 | +0.14(+0.82%) |
May 10, 2024 | 16.97 | 17.04 | 16.93 | 17.00 | 897,207 | +0.00(+0.00%) |
May 09, 2024 | 16.94 | 17.06 | 16.82 | 17.00 | 968,627 | +0.11(+0.64%) |
May 08, 2024 | 16.92 | 17.01 | 16.82 | 16.89 | 925,838 | -0.24(-1.39%) |
May 07, 2024 | 16.94 | 17.66 | 16.93 | 17.13 | 2,089,532 | +0.21(+1.23%) |
May 06, 2024 | 16.97 | 17.01 | 16.78 | 16.92 | 461,039 | +0.08(+0.47%) |
May 03, 2024 | 17.23 | 17.32 | 16.70 | 16.84 | 638,933 | -0.14(-0.82%) |
May 02, 2024 | 17.04 | 17.23 | 16.92 | 16.98 | 1,436,972 | +0.14(+0.82%) |
May 01, 2024 | 16.56 | 17.06 | 16.53 | 16.84 | 1,605,005 | +0.27(+1.61%) |
Apr 30, 2024 | 16.42 | 16.67 | 16.41 | 16.57 | 611,313 | +0.06(+0.36%) |
Apr 29, 2024 | 16.47 | 16.60 | 16.46 | 16.51 | 489,839 | +0.16(+0.97%) |
Apr 26, 2024 | 16.43 | 16.62 | 16.35 | 16.35 | 430,963 | -0.07(-0.42%) |
Apr 25, 2024 | 16.44 | 16.52 | 16.34 | 16.42 | 593,779 | -0.14(-0.84%) |
Apr 24, 2024 | 16.54 | 16.65 | 16.46 | 16.56 | 880,722 | -0.10(-0.59%) |
Apr 23, 2024 | 16.39 | 16.73 | 16.36 | 16.66 | 609,085 | +0.28(+1.69%) |
Apr 22, 2024 | 16.22 | 16.38 | 16.18 | 16.38 | 1,455,299 | +0.17(+1.04%) |
Apr 19, 2024 | 16.07 | 16.46 | 16.04 | 16.22 | 1,429,225 | +0.17(+1.05%) |
Apr 18, 2024 | 15.93 | 16.08 | 15.75 | 16.05 | 691,292 | +0.19(+1.19%) |
Apr 17, 2024 | 15.89 | 16.05 | 15.81 | 15.86 | 612,814 | +0.04(+0.25%) |
Apr 16, 2024 | 15.92 | 15.96 | 15.66 | 15.82 | 686,431 | -0.24(-1.48%) |
Apr 15, 2024 | 16.22 | 16.25 | 15.88 | 16.06 | 1,270,497 | -0.07(-0.43%) |
Apr 12, 2024 | 15.92 | 16.14 | 15.92 | 16.13 | 675,990 | +0.14(+0.87%) |
Apr 11, 2024 | 15.86 | 16.14 | 15.77 | 15.99 | 1,256,857 | +0.21(+1.32%) |
Apr 10, 2024 | 16.33 | 16.33 | 15.70 | 15.78 | 1,418,798 | -0.87(-5.23%) |
Apr 09, 2024 | 16.59 | 16.65 | 16.45 | 16.65 | 609,583 | +0.07(+0.42%) |
Apr 08, 2024 | 16.55 | 16.66 | 16.52 | 16.58 | 689,748 | +0.11(+0.66%) |
Apr 05, 2024 | 16.43 | 16.52 | 16.30 | 16.47 | 372,481 | +0.03(+0.18%) |
Apr 04, 2024 | 16.68 | 16.75 | 16.35 | 16.44 | 547,906 | -0.08(-0.48%) |
Apr 03, 2024 | 16.36 | 16.55 | 16.33 | 16.52 | 634,368 | +0.10(+0.60%) |
Apr 02, 2024 | 16.65 | 16.67 | 16.38 | 16.42 | 991,735 | -0.37(-2.18%) |
Apr 01, 2024 | 17.09 | 17.09 | 16.75 | 16.79 | 600,616 | -0.32(-1.85%) |
Mar 28, 2024 | 16.97 | 17.02 | 17.02 | 17.11 | 926,051 | +0.23(+1.35%) |
Mar 27, 2024 | 16.46 | 16.91 | 16.39 | 16.88 | 1,000,891 | +0.59(+3.65%) |
Mar 26, 2024 | 16.46 | 16.50 | 16.28 | 16.28 | 475,583 | -0.12(-0.72%) |
Mar 25, 2024 | 16.69 | 16.74 | 16.37 | 16.40 | 684,772 | -0.25(-1.49%) |
Mar 22, 2024 | 17.06 | 17.07 | 16.64 | 16.65 | 1,033,519 | -0.40(-2.32%) |
Mar 21, 2024 | 16.79 | 17.10 | 16.73 | 17.05 | 1,382,395 | +0.35(+2.08%) |
Mar 20, 2024 | 16.37 | 16.84 | 16.32 | 16.70 | 928,717 | +0.21(+1.26%) |
Mar 19, 2024 | 16.39 | 16.59 | 16.34 | 16.49 | 1,051,332 | +0.11(+0.67%) |
Mar 18, 2024 | 16.30 | 16.44 | 16.24 | 16.38 | 777,971 | +0.07(+0.43%) |
Mar 15, 2024 | 16.22 | 16.41 | 16.14 | 16.31 | 1,629,400 | +0.01(+0.06%) |
Mar 14, 2024 | 16.47 | 16.52 | 16.15 | 16.30 | 1,026,579 | -0.28(-1.67%) |
Mar 13, 2024 | 16.67 | 16.80 | 16.54 | 16.58 | 817,989 | -0.14(-0.82%) |
Mar 12, 2024 | 16.78 | 16.81 | 16.60 | 16.72 | 481,313 | -0.09(-0.52%) |
Mar 11, 2024 | 16.76 | 16.85 | 16.66 | 16.81 | 398,307 | +0.02(+0.12%) |
Mar 08, 2024 | 16.93 | 17.03 | 16.68 | 16.79 | 508,762 | +0.05(+0.29%) |
Mar 07, 2024 | 16.78 | 16.85 | 16.68 | 16.74 | 1,016,107 | +0.08(+0.47%) |
Mar 06, 2024 | 16.74 | 16.82 | 16.52 | 16.66 | 469,346 | +0.04(+0.24%) |
Mar 05, 2024 | 16.76 | 16.86 | 16.52 | 16.62 | 590,318 | -0.23(-1.34%) |
Mar 04, 2024 | 16.68 | 16.87 | 16.59 | 16.85 | 581,100 | +0.11(+0.64%) |
Mar 01, 2024 | 16.73 | 16.80 | 16.49 | 16.74 | 652,579 | +0.06(+0.35%) |
Feb 29, 2024 | 16.85 | 16.86 | 16.57 | 16.68 | 621,080 | +0.02(+0.12%) |
Feb 28, 2024 | 16.45 | 16.84 | 16.42 | 16.66 | 692,585 | +0.04(+0.24%) |
Feb 27, 2024 | 16.65 | 16.69 | 16.53 | 16.62 | 803,710 | +0.08(+0.47%) |
Feb 26, 2024 | 16.57 | 16.67 | 16.46 | 16.54 | 625,797 | -0.11(-0.65%) |
Feb 23, 2024 | 16.70 | 16.74 | 16.59 | 16.65 | 695,641 | -0.11(-0.64%) |
Feb 22, 2024 | 16.76 | 16.81 | 16.65 | 16.76 | 1,188,185 | -0.05(-0.29%) |
Feb 21, 2024 | 16.75 | 16.93 | 16.69 | 16.81 | 1,141,010 | +0.06(+0.35%) |
Feb 20, 2024 | 16.82 | 16.99 | 16.73 | 16.75 | 1,215,299 | -0.24(-1.39%) |
Feb 16, 2024 | 16.94 | 17.32 | 16.83 | 16.98 | 1,652,584 | -0.18(-1.03%) |
Feb 15, 2024 | 17.02 | 17.21 | 17.01 | 17.16 | 1,180,832 | +0.14(+0.81%) |
Feb 14, 2024 | 17.54 | 17.61 | 16.80 | 17.02 | 1,613,432 | -0.16(-0.91%) |
Feb 13, 2024 | 16.91 | 17.27 | 16.68 | 17.18 | 2,377,741 | -0.23(-1.30%) |
Feb 12, 2024 | 17.26 | 17.45 | 17.18 | 17.41 | 1,358,658 | +0.21(+1.20%) |
Feb 09, 2024 | 17.20 | 17.22 | 16.99 | 17.20 | 670,565 | -0.03(-0.17%) |
Feb 08, 2024 | 17.00 | 17.27 | 16.92 | 17.23 | 1,779,650 | +0.26(+1.56%) |
Feb 07, 2024 | 17.06 | 17.10 | 16.92 | 16.96 | 700,326 | -0.10(-0.57%) |
Feb 06, 2024 | 16.57 | 17.09 | 16.54 | 17.06 | 816,594 | +0.44(+2.66%) |
Feb 05, 2024 | 16.64 | 16.83 | 16.50 | 16.62 | 629,166 | -0.30(-1.80%) |
Feb 02, 2024 | 16.83 | 17.07 | 16.67 | 16.93 | 678,239 | -0.20(-1.15%) |
Feb 01, 2024 | 16.91 | 17.12 | 16.75 | 17.12 | 926,374 | +0.19(+1.10%) |
Jan 31, 2024 | 17.26 | 17.40 | 16.90 | 16.93 | 869,879 | -0.32(-1.88%) |
Jan 30, 2024 | 17.31 | 17.43 | 17.19 | 17.26 | 765,585 | -0.15(-0.85%) |
Jan 29, 2024 | 17.28 | 17.43 | 17.16 | 17.41 | 677,935 | +0.09(+0.51%) |
Jan 26, 2024 | 17.57 | 17.58 | 17.27 | 17.32 | 587,903 | -0.14(-0.79%) |
Jan 25, 2024 | 17.24 | 17.46 | 17.16 | 17.45 | 1,012,986 | +0.49(+2.89%) |
Jan 24, 2024 | 17.41 | 17.41 | 16.90 | 16.96 | 953,686 | -0.21(-1.20%) |
Jan 23, 2024 | 17.33 | 17.33 | 17.04 | 17.17 | 769,616 | -0.02(-0.11%) |
Jan 22, 2024 | 17.25 | 17.43 | 17.12 | 17.19 | 734,933 | +0.05(+0.29%) |
Jan 19, 2024 | 17.09 | 17.23 | 16.90 | 17.14 | 863,614 | +0.17(+0.98%) |
Jan 18, 2024 | 17.15 | 17.15 | 16.82 | 16.97 | 576,519 | -0.13(-0.75%) |
Jan 17, 2024 | 17.02 | 17.32 | 16.92 | 17.10 | 743,403 | -0.22(-1.25%) |
Jan 16, 2024 | 17.37 | 17.47 | 17.20 | 17.32 | 856,512 | -0.22(-1.23%) |
Jan 12, 2024 | 17.75 | 17.77 | 17.45 | 17.53 | 587,892 | -0.01(-0.06%) |
Jan 11, 2024 | 17.57 | 17.68 | 17.46 | 17.54 | 759,085 | -0.16(-0.89%) |
Jan 10, 2024 | 17.62 | 17.76 | 17.62 | 17.70 | 877,150 | +0.02(+0.11%) |
Jan 09, 2024 | 17.48 | 17.69 | 17.46 | 17.68 | 907,774 | -0.07(-0.39%) |
Jan 08, 2024 | 17.64 | 17.84 | 17.57 | 17.75 | 779,074 | +0.14(+0.78%) |
Jan 05, 2024 | 17.61 | 17.86 | 17.50 | 17.61 | 1,118,486 | -0.14(-0.77%) |
Jan 04, 2024 | 17.71 | 17.83 | 17.50 | 17.75 | 2,356,705 | +0.15(+0.84%) |
Jan 03, 2024 | 17.71 | 17.75 | 17.43 | 17.60 | 1,146,293 | -0.29(-1.64%) |