Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.25 | 24.61 | 23.88 | 24.55 | 6,149,392 | -1.44(-5.54%) |
May 30, 2024 | 25.06 | 26.10 | 24.94 | 25.99 | 3,973,157 | +0.02(+0.08%) |
May 29, 2024 | 25.68 | 26.07 | 25.58 | 25.97 | 3,305,902 | -1.23(-4.52%) |
May 28, 2024 | 27.55 | 27.79 | 26.98 | 27.20 | 3,375,810 | -0.12(-0.44%) |
May 24, 2024 | 26.98 | 27.59 | 26.81 | 27.32 | 4,662,090 | -0.15(-0.55%) |
May 23, 2024 | 28.65 | 28.92 | 27.25 | 27.47 | 6,763,707 | -1.77(-6.05%) |
May 22, 2024 | 30.08 | 30.24 | 29.22 | 29.24 | 4,445,233 | -1.28(-4.19%) |
May 21, 2024 | 30.46 | 30.85 | 30.03 | 30.52 | 4,538,724 | -1.41(-4.42%) |
May 20, 2024 | 32.02 | 32.51 | 31.74 | 31.93 | 3,454,669 | -1.08(-3.27%) |
May 17, 2024 | 32.60 | 33.69 | 32.09 | 33.01 | 5,563,711 | +0.57(+1.76%) |
May 16, 2024 | 31.00 | 32.59 | 30.61 | 32.44 | 5,960,486 | +2.60(+8.71%) |
May 15, 2024 | 29.78 | 29.91 | 29.04 | 29.84 | 2,782,040 | +0.93(+3.22%) |
May 14, 2024 | 28.90 | 29.30 | 28.76 | 28.91 | 4,085,894 | -1.09(-3.63%) |
May 13, 2024 | 29.25 | 30.29 | 29.25 | 30.00 | 4,886,411 | +1.80(+6.38%) |
May 10, 2024 | 28.60 | 28.86 | 27.92 | 28.20 | 4,904,971 | +1.09(+4.02%) |
May 09, 2024 | 26.96 | 27.17 | 26.49 | 27.11 | 3,890,811 | +1.62(+6.36%) |
May 08, 2024 | 24.84 | 25.54 | 24.77 | 25.49 | 3,647,995 | -0.38(-1.47%) |
May 07, 2024 | 26.00 | 26.09 | 25.71 | 25.87 | 3,104,919 | -1.03(-3.83%) |
May 06, 2024 | 27.25 | 27.43 | 26.57 | 26.90 | 4,400,859 | -0.15(-0.55%) |
May 03, 2024 | 26.90 | 27.07 | 26.22 | 27.05 | 5,845,572 | +0.66(+2.50%) |
May 02, 2024 | 24.68 | 26.82 | 24.66 | 26.39 | 10,494,440 | +3.73(+16.46%) |
May 01, 2024 | 22.40 | 23.26 | 22.25 | 22.66 | 3,999,663 | +0.44(+1.98%) |
Apr 30, 2024 | 22.79 | 22.95 | 22.16 | 22.22 | 4,287,574 | -1.55(-6.52%) |
Apr 29, 2024 | 23.24 | 23.86 | 23.09 | 23.77 | 4,591,666 | +0.56(+2.41%) |
Apr 26, 2024 | 23.35 | 23.64 | 22.94 | 23.21 | 4,413,481 | +1.12(+5.07%) |
Apr 25, 2024 | 21.23 | 22.14 | 21.23 | 22.09 | 5,075,765 | +0.49(+2.27%) |
Apr 24, 2024 | 21.50 | 21.73 | 21.27 | 21.60 | 7,234,669 | +1.10(+5.37%) |
Apr 23, 2024 | 20.02 | 20.54 | 19.99 | 20.50 | 5,533,588 | +0.93(+4.75%) |
Apr 22, 2024 | 18.94 | 19.64 | 18.76 | 19.57 | 4,175,642 | +0.80(+4.26%) |
Apr 19, 2024 | 18.52 | 18.77 | 18.44 | 18.77 | 3,939,658 | -0.04(-0.21%) |
Apr 18, 2024 | 18.58 | 19.00 | 18.57 | 18.81 | 3,380,403 | +0.91(+5.08%) |
Apr 17, 2024 | 18.25 | 18.30 | 17.82 | 17.90 | 3,086,431 | -0.06(-0.33%) |
Apr 16, 2024 | 18.14 | 18.34 | 17.81 | 17.96 | 4,302,063 | -0.60(-3.23%) |
Apr 15, 2024 | 19.20 | 19.24 | 18.40 | 18.56 | 4,239,455 | +0.17(+0.92%) |
Apr 12, 2024 | 19.30 | 19.32 | 18.25 | 18.39 | 8,986,445 | -2.10(-10.25%) |
Apr 11, 2024 | 20.70 | 20.80 | 20.11 | 20.49 | 4,033,014 | +0.52(+2.60%) |
Apr 10, 2024 | 20.05 | 20.33 | 19.72 | 19.97 | 4,243,983 | -0.27(-1.33%) |
Apr 09, 2024 | 20.00 | 20.29 | 19.93 | 20.24 | 3,185,709 | +0.52(+2.64%) |
Apr 08, 2024 | 19.78 | 20.05 | 19.67 | 19.72 | 2,433,344 | +0.37(+1.91%) |
Apr 05, 2024 | 19.28 | 19.54 | 19.21 | 19.35 | 3,184,834 | -0.29(-1.48%) |
Apr 04, 2024 | 20.46 | 20.53 | 19.54 | 19.64 | 3,562,574 | -0.35(-1.75%) |
Apr 03, 2024 | 19.68 | 20.09 | 19.51 | 19.99 | 3,524,725 | -0.36(-1.77%) |
Apr 02, 2024 | 20.20 | 20.78 | 20.13 | 20.35 | 5,497,523 | +0.45(+2.26%) |
Apr 01, 2024 | 19.90 | 20.33 | 19.57 | 19.90 | 7,449,212 | +0.81(+4.24%) |
Mar 28, 2024 | 18.86 | 19.16 | 19.16 | 19.09 | 5,748,800 | +0.58(+3.13%) |
Mar 27, 2024 | 18.11 | 18.54 | 17.96 | 18.51 | 3,472,266 | -0.09(-0.48%) |
Mar 26, 2024 | 18.83 | 18.87 | 18.58 | 18.60 | 2,781,532 | +0.31(+1.69%) |
Mar 25, 2024 | 18.22 | 18.55 | 18.20 | 18.29 | 2,665,015 | +0.05(+0.27%) |
Mar 22, 2024 | 18.22 | 18.43 | 18.07 | 18.24 | 5,618,728 | -0.80(-4.20%) |
Mar 21, 2024 | 19.45 | 19.53 | 19.04 | 19.04 | 4,417,153 | -0.30(-1.55%) |
Mar 20, 2024 | 18.88 | 19.40 | 18.76 | 19.34 | 4,363,583 | +0.52(+2.76%) |
Mar 19, 2024 | 18.78 | 18.95 | 18.36 | 18.82 | 3,721,506 | -0.31(-1.63%) |
Mar 18, 2024 | 19.38 | 19.44 | 18.98 | 19.13 | 4,477,285 | +0.08(+0.42%) |
Mar 15, 2024 | 19.33 | 19.44 | 19.02 | 19.05 | 4,244,151 | -0.40(-2.05%) |
Mar 14, 2024 | 20.01 | 20.10 | 19.19 | 19.45 | 5,774,939 | -1.22(-5.89%) |
Mar 13, 2024 | 20.75 | 21.31 | 20.58 | 20.67 | 5,951,953 | +0.22(+1.07%) |
Mar 12, 2024 | 20.31 | 20.57 | 20.08 | 20.45 | 8,460,887 | +1.26(+6.55%) |
Mar 11, 2024 | 18.83 | 19.55 | 18.80 | 19.19 | 7,857,216 | +1.27(+7.07%) |
Mar 08, 2024 | 17.78 | 18.10 | 17.61 | 17.92 | 4,463,156 | +0.29(+1.64%) |
Mar 07, 2024 | 17.52 | 17.72 | 17.32 | 17.64 | 4,949,402 | -0.49(-2.70%) |
Mar 06, 2024 | 18.44 | 18.64 | 18.02 | 18.12 | 6,940,512 | +1.08(+6.32%) |
Mar 05, 2024 | 17.19 | 17.52 | 16.98 | 17.05 | 8,334,995 | -0.85(-4.74%) |
Mar 04, 2024 | 18.57 | 18.60 | 17.71 | 17.89 | 8,791,810 | -1.18(-6.17%) |
Mar 01, 2024 | 18.85 | 19.20 | 18.72 | 19.07 | 7,484,593 | +1.08(+5.99%) |
Feb 29, 2024 | 18.53 | 18.54 | 17.83 | 17.99 | 7,568,591 | -0.17(-0.93%) |
Feb 28, 2024 | 18.87 | 18.87 | 18.13 | 18.16 | 9,694,785 | -2.02(-10.03%) |
Feb 27, 2024 | 20.13 | 20.30 | 19.98 | 20.19 | 8,736,606 | +0.94(+4.87%) |
Feb 26, 2024 | 19.40 | 19.79 | 19.21 | 19.25 | 7,347,598 | -0.51(-2.57%) |
Feb 23, 2024 | 19.94 | 20.05 | 19.38 | 19.76 | 7,533,015 | +0.44(+2.27%) |
Feb 22, 2024 | 19.27 | 19.43 | 18.77 | 19.32 | 10,174,433 | +0.86(+4.65%) |
Feb 21, 2024 | 18.41 | 18.84 | 18.25 | 18.46 | 9,958,917 | +1.37(+7.99%) |
Feb 20, 2024 | 17.43 | 17.64 | 16.85 | 17.10 | 6,688,072 | -0.37(-2.11%) |
Feb 16, 2024 | 17.65 | 17.90 | 17.44 | 17.47 | 10,229,649 | +0.79(+4.72%) |
Feb 15, 2024 | 16.47 | 16.82 | 16.46 | 16.68 | 4,595,024 | +0.16(+0.97%) |
Feb 14, 2024 | 16.29 | 16.56 | 16.07 | 16.52 | 7,623,345 | +0.99(+6.36%) |
Feb 13, 2024 | 16.07 | 16.52 | 15.37 | 15.53 | 9,303,175 | -1.18(-7.04%) |
Feb 12, 2024 | 16.21 | 17.30 | 16.18 | 16.71 | 12,019,023 | +0.78(+4.88%) |
Feb 09, 2024 | 15.52 | 16.01 | 15.04 | 15.93 | 7,649,569 | +0.48(+3.10%) |
Feb 08, 2024 | 15.84 | 15.97 | 15.43 | 15.45 | 8,316,552 | -1.14(-6.86%) |
Feb 07, 2024 | 16.49 | 17.08 | 16.33 | 16.59 | 13,633,723 | -1.19(-6.68%) |
Feb 06, 2024 | 16.89 | 17.82 | 16.58 | 17.77 | 14,028,518 | +2.61(+17.24%) |
Feb 05, 2024 | 14.64 | 15.27 | 14.50 | 15.16 | 8,469,813 | +0.90(+6.29%) |
Feb 02, 2024 | 14.34 | 14.52 | 14.07 | 14.26 | 10,155,750 | -0.91(-5.98%) |
Feb 01, 2024 | 15.27 | 15.50 | 14.92 | 15.17 | 5,754,823 | +0.11(+0.73%) |
Jan 31, 2024 | 14.75 | 15.63 | 14.72 | 15.06 | 9,526,274 | -0.30(-1.95%) |
Jan 30, 2024 | 15.26 | 15.51 | 15.07 | 15.36 | 8,472,100 | -0.80(-4.94%) |
Jan 29, 2024 | 16.75 | 16.80 | 15.72 | 16.16 | 11,794,600 | -0.68(-4.03%) |
Jan 26, 2024 | 16.59 | 17.05 | 16.48 | 16.84 | 6,290,555 | -0.39(-2.26%) |
Jan 25, 2024 | 17.73 | 17.98 | 16.96 | 17.23 | 12,204,981 | +0.01(+0.06%) |
Jan 24, 2024 | 17.70 | 17.81 | 17.04 | 17.22 | 24,504,276 | +1.38(+8.69%) |
Jan 23, 2024 | 15.35 | 15.94 | 15.33 | 15.84 | 15,586,577 | +1.87(+13.35%) |
Jan 22, 2024 | 13.52 | 14.05 | 13.37 | 13.97 | 9,314,342 | -1.11(-7.34%) |
Jan 19, 2024 | 14.31 | 15.24 | 14.07 | 15.08 | 14,209,927 | +0.32(+2.16%) |
Jan 18, 2024 | 14.89 | 15.02 | 14.63 | 14.76 | 7,242,168 | +0.09(+0.61%) |
Jan 17, 2024 | 14.17 | 14.75 | 14.10 | 14.67 | 11,296,790 | -1.21(-7.60%) |
Jan 16, 2024 | 16.48 | 16.50 | 15.79 | 15.88 | 11,748,541 | -1.66(-9.44%) |
Jan 12, 2024 | 17.91 | 18.21 | 17.54 | 17.54 | 4,595,975 | -0.20(-1.12%) |
Jan 11, 2024 | 17.68 | 17.81 | 17.28 | 17.73 | 6,566,719 | +0.74(+4.34%) |
Jan 10, 2024 | 17.18 | 17.21 | 16.87 | 17.00 | 4,753,178 | -0.03(-0.18%) |
Jan 09, 2024 | 17.07 | 17.16 | 16.90 | 17.03 | 9,100,256 | -1.10(-6.05%) |
Jan 08, 2024 | 17.53 | 18.14 | 17.37 | 18.12 | 8,191,661 | -0.66(-3.50%) |
Jan 05, 2024 | 19.15 | 19.32 | 18.75 | 18.78 | 6,256,229 | -0.39(-2.03%) |
Jan 04, 2024 | 19.38 | 19.64 | 19.09 | 19.17 | 5,184,733 | -0.75(-3.76%) |
Jan 03, 2024 | 18.95 | 19.97 | 18.93 | 19.92 | 6,705,303 | +0.98(+5.16%) |