Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 16.48 | 16.97 | 16.31 | 16.86 | 5,348,748 | +0.20(+1.20%) |
Jun 12, 2024 | 16.57 | 16.90 | 16.53 | 16.66 | 4,333,993 | +0.17(+1.03%) |
Jun 11, 2024 | 16.32 | 16.54 | 16.22 | 16.49 | 3,845,017 | +0.09(+0.55%) |
Jun 10, 2024 | 16.63 | 16.64 | 16.26 | 16.40 | 5,381,936 | -0.27(-1.62%) |
Jun 07, 2024 | 16.93 | 17.00 | 16.64 | 16.67 | 4,310,871 | -0.37(-2.17%) |
Jun 06, 2024 | 16.75 | 17.08 | 16.65 | 17.04 | 3,062,756 | +0.18(+1.07%) |
Jun 05, 2024 | 17.35 | 17.35 | 16.84 | 16.86 | 3,573,968 | -0.42(-2.43%) |
Jun 04, 2024 | 17.29 | 17.34 | 17.15 | 17.28 | 2,375,714 | -0.05(-0.29%) |
Jun 03, 2024 | 17.25 | 17.52 | 17.18 | 17.33 | 4,274,371 | +0.13(+0.76%) |
May 31, 2024 | 16.94 | 17.22 | 16.57 | 17.20 | 4,935,631 | +0.29(+1.69%) |
May 30, 2024 | 16.77 | 17.05 | 16.69 | 16.91 | 8,403,969 | +0.17(+1.00%) |
May 29, 2024 | 16.96 | 16.99 | 16.74 | 16.75 | 5,200,450 | -0.26(-1.51%) |
May 28, 2024 | 17.48 | 17.50 | 16.98 | 17.00 | 5,652,051 | -0.51(-2.93%) |
May 24, 2024 | 17.53 | 17.65 | 17.48 | 17.52 | 2,854,018 | -0.01(-0.06%) |
May 23, 2024 | 17.84 | 17.84 | 17.42 | 17.53 | 4,592,567 | -0.09(-0.50%) |
May 22, 2024 | 17.57 | 17.77 | 17.54 | 17.61 | 2,753,154 | +0.03(+0.17%) |
May 21, 2024 | 17.84 | 18.02 | 17.56 | 17.58 | 2,876,711 | -0.25(-1.38%) |
May 20, 2024 | 18.14 | 18.18 | 17.63 | 17.83 | 4,553,793 | -0.30(-1.63%) |
May 17, 2024 | 18.29 | 18.33 | 18.08 | 18.13 | 2,189,723 | -0.21(-1.13%) |
May 16, 2024 | 18.16 | 18.35 | 18.08 | 18.33 | 3,367,347 | +0.18(+0.98%) |
May 15, 2024 | 18.38 | 18.44 | 18.12 | 18.16 | 2,783,207 | -0.21(-1.13%) |
May 14, 2024 | 18.22 | 18.55 | 18.18 | 18.36 | 4,175,136 | +0.27(+1.47%) |
May 13, 2024 | 18.80 | 18.80 | 18.09 | 18.10 | 5,606,766 | -0.63(-3.37%) |
May 10, 2024 | 19.20 | 19.20 | 18.33 | 18.73 | 6,907,877 | -0.42(-2.21%) |
May 09, 2024 | 19.12 | 19.52 | 19.02 | 19.15 | 4,586,799 | +0.05(+0.26%) |
May 08, 2024 | 19.14 | 19.18 | 18.56 | 19.10 | 5,312,040 | -0.09(-0.46%) |
May 07, 2024 | 18.93 | 19.32 | 18.89 | 19.19 | 3,482,148 | +0.30(+1.56%) |
May 06, 2024 | 19.78 | 19.84 | 18.88 | 18.90 | 4,628,457 | -0.76(-3.86%) |
May 03, 2024 | 19.77 | 19.79 | 19.32 | 19.65 | 3,670,486 | +0.02(+0.10%) |
May 02, 2024 | 20.01 | 20.35 | 19.61 | 19.63 | 6,727,914 | +0.30(+1.53%) |
May 01, 2024 | 19.63 | 19.70 | 19.14 | 19.34 | 10,065,004 | -0.36(-1.85%) |
Apr 30, 2024 | 19.50 | 19.91 | 19.28 | 19.70 | 3,025,159 | -0.08(-0.40%) |
Apr 29, 2024 | 19.89 | 20.21 | 19.65 | 19.78 | 3,043,289 | -0.07(-0.35%) |
Apr 26, 2024 | 19.57 | 20.28 | 19.50 | 19.85 | 6,266,169 | +0.32(+1.61%) |
Apr 25, 2024 | 19.54 | 19.68 | 19.36 | 19.54 | 2,326,429 | +0.00(+0.00%) |
Apr 24, 2024 | 19.59 | 19.70 | 19.49 | 19.54 | 1,977,735 | -0.14(-0.70%) |
Apr 23, 2024 | 19.63 | 19.80 | 19.49 | 19.67 | 2,966,296 | +0.25(+1.27%) |
Apr 22, 2024 | 18.98 | 19.54 | 18.95 | 19.43 | 3,466,147 | +0.45(+2.39%) |
Apr 19, 2024 | 18.73 | 19.01 | 18.70 | 18.97 | 2,445,025 | +0.25(+1.32%) |
Apr 18, 2024 | 18.78 | 18.92 | 18.63 | 18.73 | 2,598,692 | -0.02(-0.11%) |
Apr 17, 2024 | 18.68 | 18.92 | 18.63 | 18.75 | 3,595,741 | +0.20(+1.06%) |
Apr 16, 2024 | 18.43 | 18.65 | 18.30 | 18.55 | 1,717,227 | +0.06(+0.32%) |
Apr 15, 2024 | 18.44 | 18.62 | 18.30 | 18.49 | 3,555,767 | +0.16(+0.86%) |
Apr 12, 2024 | 18.35 | 18.43 | 17.96 | 18.33 | 3,280,588 | -0.10(-0.53%) |
Apr 11, 2024 | 18.69 | 18.85 | 18.36 | 18.43 | 2,832,722 | -0.15(-0.80%) |
Apr 10, 2024 | 18.19 | 18.60 | 18.09 | 18.58 | 3,058,760 | +0.25(+1.34%) |
Apr 09, 2024 | 18.35 | 18.41 | 18.13 | 18.33 | 2,306,121 | +0.03(+0.16%) |
Apr 08, 2024 | 18.25 | 18.57 | 18.22 | 18.30 | 3,498,873 | +0.13(+0.71%) |
Apr 05, 2024 | 17.89 | 18.24 | 17.82 | 18.18 | 3,668,605 | +0.28(+1.54%) |
Apr 04, 2024 | 18.17 | 18.21 | 17.86 | 17.90 | 2,608,588 | -0.17(-0.93%) |
Apr 03, 2024 | 18.22 | 18.27 | 18.02 | 18.07 | 1,994,158 | -0.18(-0.97%) |
Apr 02, 2024 | 18.23 | 18.30 | 18.07 | 18.24 | 2,021,727 | -0.08(-0.43%) |
Apr 01, 2024 | 18.61 | 18.63 | 18.29 | 18.32 | 2,669,012 | -0.25(-1.33%) |
Mar 28, 2024 | 18.65 | 18.67 | 18.43 | 18.57 | 2,298,102 | -0.06(-0.32%) |
Mar 27, 2024 | 17.96 | 18.64 | 17.96 | 18.63 | 3,192,746 | +0.69(+3.85%) |
Mar 26, 2024 | 18.09 | 18.09 | 17.83 | 17.94 | 4,378,938 | -0.06(-0.33%) |
Mar 25, 2024 | 18.37 | 18.45 | 17.94 | 18.00 | 3,239,267 | -0.31(-1.67%) |
Mar 22, 2024 | 18.83 | 18.84 | 18.28 | 18.30 | 2,769,616 | -0.48(-2.57%) |
Mar 21, 2024 | 18.26 | 18.87 | 18.26 | 18.79 | 3,583,276 | +0.49(+2.69%) |
Mar 20, 2024 | 18.12 | 18.29 | 18.02 | 18.29 | 2,038,112 | +0.17(+0.92%) |
Mar 19, 2024 | 17.89 | 18.13 | 17.89 | 18.13 | 2,103,357 | +0.18(+0.99%) |
Mar 18, 2024 | 18.08 | 18.21 | 17.92 | 17.95 | 2,309,007 | -0.12(-0.65%) |
Mar 15, 2024 | 17.95 | 18.20 | 17.93 | 18.07 | 5,675,054 | +0.08(+0.44%) |
Mar 14, 2024 | 18.23 | 18.26 | 17.82 | 17.99 | 3,035,722 | -0.27(-1.46%) |
Mar 13, 2024 | 18.21 | 18.48 | 18.15 | 18.25 | 2,905,727 | +0.13(+0.71%) |
Mar 12, 2024 | 18.14 | 18.33 | 18.09 | 18.13 | 1,803,951 | -0.06(-0.33%) |
Mar 11, 2024 | 18.13 | 18.28 | 18.06 | 18.19 | 1,837,548 | +0.03(+0.16%) |
Mar 08, 2024 | 18.13 | 18.21 | 17.91 | 18.16 | 3,650,507 | +0.06(+0.33%) |
Mar 07, 2024 | 18.41 | 18.42 | 18.09 | 18.10 | 1,989,858 | -0.28(-1.50%) |
Mar 06, 2024 | 18.20 | 18.50 | 18.15 | 18.37 | 2,882,074 | +0.20(+1.08%) |
Mar 05, 2024 | 18.00 | 18.30 | 17.88 | 18.18 | 3,164,512 | +0.15(+0.82%) |
Mar 04, 2024 | 17.85 | 18.08 | 17.77 | 18.03 | 4,622,195 | +0.27(+1.50%) |
Mar 01, 2024 | 17.87 | 17.92 | 17.65 | 17.76 | 3,366,843 | -0.09(-0.50%) |
Feb 29, 2024 | 18.03 | 18.23 | 17.74 | 17.85 | 6,394,303 | -0.09(-0.50%) |
Feb 28, 2024 | 17.55 | 18.04 | 17.52 | 17.94 | 3,619,190 | +0.33(+1.88%) |
Feb 27, 2024 | 17.76 | 17.81 | 17.44 | 17.61 | 2,599,525 | -0.09(-0.49%) |
Feb 26, 2024 | 17.75 | 17.93 | 17.67 | 17.70 | 2,144,682 | -0.09(-0.49%) |
Feb 23, 2024 | 17.51 | 17.83 | 17.40 | 17.78 | 2,676,965 | +0.31(+1.78%) |
Feb 22, 2024 | 17.24 | 17.66 | 17.22 | 17.47 | 3,577,253 | +0.10(+0.56%) |
Feb 21, 2024 | 17.23 | 17.68 | 17.15 | 17.38 | 5,457,003 | -0.10(-0.56%) |
Feb 20, 2024 | 17.84 | 18.10 | 17.43 | 17.47 | 5,101,554 | -0.45(-2.50%) |
Feb 16, 2024 | 18.41 | 18.51 | 17.89 | 17.92 | 4,069,422 | -0.54(-2.95%) |
Feb 15, 2024 | 18.04 | 18.59 | 17.81 | 18.46 | 5,412,816 | -0.28(-1.50%) |
Feb 14, 2024 | 18.76 | 18.79 | 18.52 | 18.75 | 3,306,083 | +0.16(+0.84%) |
Feb 13, 2024 | 18.72 | 18.84 | 18.47 | 18.59 | 2,512,208 | -0.39(-2.05%) |
Feb 12, 2024 | 18.78 | 19.12 | 18.77 | 18.98 | 3,249,312 | +0.19(+1.03%) |
Feb 09, 2024 | 18.55 | 18.82 | 18.47 | 18.79 | 2,341,289 | +0.23(+1.26%) |
Feb 08, 2024 | 18.42 | 18.60 | 18.40 | 18.55 | 1,995,660 | +0.16(+0.85%) |
Feb 07, 2024 | 18.47 | 18.58 | 18.35 | 18.40 | 2,218,261 | -0.06(-0.32%) |
Feb 06, 2024 | 18.33 | 18.55 | 18.30 | 18.45 | 1,739,316 | +0.17(+0.90%) |
Feb 05, 2024 | 18.45 | 18.52 | 18.07 | 18.29 | 2,817,481 | -0.25(-1.36%) |
Feb 02, 2024 | 18.67 | 18.67 | 18.30 | 18.54 | 2,123,411 | -0.21(-1.14%) |
Feb 01, 2024 | 18.54 | 18.79 | 18.43 | 18.76 | 2,875,375 | +0.20(+1.10%) |
Jan 31, 2024 | 18.73 | 18.87 | 18.49 | 18.55 | 2,549,601 | -0.14(-0.73%) |
Jan 30, 2024 | 18.85 | 18.91 | 18.62 | 18.69 | 1,742,972 | -0.18(-0.93%) |
Jan 29, 2024 | 18.63 | 18.87 | 18.50 | 18.86 | 2,003,339 | +0.21(+1.15%) |
Jan 26, 2024 | 18.65 | 18.81 | 18.60 | 18.65 | 2,144,906 | +0.08(+0.42%) |
Jan 25, 2024 | 18.57 | 18.59 | 18.23 | 18.57 | 3,370,898 | +0.12(+0.63%) |
Jan 24, 2024 | 18.61 | 18.64 | 18.38 | 18.45 | 2,415,993 | -0.10(-0.52%) |
Jan 23, 2024 | 18.52 | 18.69 | 18.39 | 18.55 | 4,137,906 | +0.11(+0.58%) |
Jan 22, 2024 | 18.78 | 18.83 | 18.27 | 18.44 | 4,250,438 | -0.21(-1.15%) |
Jan 19, 2024 | 18.88 | 19.13 | 18.48 | 18.66 | 4,227,597 | -0.07(-0.36%) |
Jan 18, 2024 | 18.57 | 18.81 | 18.53 | 18.73 | 2,439,598 | +0.17(+0.89%) |
Jan 17, 2024 | 18.43 | 18.61 | 18.33 | 18.56 | 2,297,303 | +0.06(+0.32%) |
Jan 16, 2024 | 18.74 | 18.84 | 18.37 | 18.50 | 2,963,473 | -0.43(-2.26%) |
Jan 12, 2024 | 19.02 | 19.06 | 18.80 | 18.93 | 2,183,986 | +0.03(+0.15%) |
Jan 11, 2024 | 19.02 | 19.04 | 18.72 | 18.90 | 1,742,163 | -0.08(-0.41%) |
Jan 10, 2024 | 19.14 | 19.22 | 18.83 | 18.98 | 3,695,617 | -0.15(-0.76%) |
Jan 09, 2024 | 18.84 | 19.16 | 18.74 | 19.13 | 3,186,575 | +0.14(+0.72%) |
Jan 08, 2024 | 18.47 | 19.02 | 18.46 | 18.99 | 2,377,137 | +0.53(+2.84%) |
Jan 05, 2024 | 18.31 | 18.58 | 18.25 | 18.46 | 3,331,745 | +0.09(+0.48%) |
Jan 04, 2024 | 18.56 | 18.72 | 18.27 | 18.38 | 3,248,045 | -0.18(-1.00%) |
Jan 03, 2024 | 18.54 | 18.71 | 18.45 | 18.56 | 3,282,873 | -0.25(-1.34%) |
Jan 02, 2024 | 18.87 | 19.19 | 18.75 | 18.81 | 3,084,738 | -0.13(-0.67%) |
Dec 29, 2023 | 18.90 | 19.08 | 18.85 | 18.94 | 2,241,069 | -0.05(-0.26%) |
Dec 28, 2023 | 18.95 | 19.02 | 18.88 | 18.99 | 1,936,670 | -0.04(-0.20%) |
Dec 27, 2023 | 19.32 | 19.35 | 18.98 | 19.03 | 2,272,694 | -0.29(-1.51%) |
Dec 26, 2023 | 19.30 | 19.40 | 19.18 | 19.32 | 1,607,286 | +0.08(+0.40%) |
Dec 22, 2023 | 19.27 | 19.40 | 19.06 | 19.24 | 1,711,477 | +0.06(+0.30%) |
Dec 21, 2023 | 19.24 | 19.31 | 19.01 | 19.18 | 2,457,651 | -0.12(-0.60%) |
Dec 20, 2023 | 19.57 | 19.62 | 19.30 | 19.30 | 1,726,494 | -0.28(-1.44%) |
Dec 19, 2023 | 19.59 | 19.84 | 19.58 | 19.58 | 1,370,470 | +0.06(+0.30%) |
Dec 18, 2023 | 19.46 | 19.66 | 19.29 | 19.52 | 1,937,381 | +0.15(+0.75%) |
Dec 15, 2023 | 19.85 | 19.92 | 19.28 | 19.38 | 4,522,265 | -0.49(-2.45%) |
Dec 14, 2023 | 19.52 | 19.91 | 19.50 | 19.86 | 4,097,093 | +0.47(+2.41%) |
Dec 13, 2023 | 18.81 | 19.47 | 18.78 | 19.40 | 4,476,059 | +0.59(+3.15%) |
Dec 12, 2023 | 18.96 | 19.01 | 18.77 | 18.80 | 1,558,920 | -0.13(-0.67%) |
Dec 11, 2023 | 18.65 | 18.94 | 18.58 | 18.93 | 1,799,020 | +0.33(+1.78%) |
Dec 08, 2023 | 18.67 | 18.76 | 18.54 | 18.60 | 1,648,222 | -0.01(-0.05%) |
Dec 07, 2023 | 18.75 | 18.82 | 18.59 | 18.61 | 2,151,889 | -0.14(-0.73%) |
Dec 06, 2023 | 18.88 | 18.96 | 18.71 | 18.75 | 1,679,561 | -0.05(-0.26%) |
Dec 05, 2023 | 19.24 | 19.25 | 18.76 | 18.79 | 2,187,554 | -0.50(-2.57%) |
Dec 04, 2023 | 18.95 | 19.35 | 18.94 | 19.29 | 3,201,513 | +0.29(+1.54%) |
Dec 01, 2023 | 18.20 | 19.05 | 18.13 | 19.00 | 6,182,656 | +0.77(+4.21%) |
Nov 30, 2023 | 18.12 | 18.32 | 17.97 | 18.23 | 3,346,794 | +0.20(+1.13%) |
Nov 29, 2023 | 18.18 | 18.30 | 17.97 | 18.03 | 2,846,191 | -0.12(-0.69%) |
Nov 28, 2023 | 18.44 | 18.48 | 18.08 | 18.15 | 3,468,097 | -0.35(-1.87%) |
Nov 27, 2023 | 18.54 | 18.66 | 18.42 | 18.50 | 3,242,891 | -0.12(-0.62%) |
Nov 24, 2023 | 18.48 | 18.68 | 18.40 | 18.61 | 1,266,546 | +0.09(+0.47%) |
Nov 22, 2023 | 18.14 | 18.54 | 18.10 | 18.53 | 2,631,108 | +0.47(+2.60%) |
Nov 21, 2023 | 18.22 | 18.30 | 17.94 | 18.06 | 2,119,093 | -0.18(-1.00%) |
Nov 20, 2023 | 18.49 | 18.55 | 18.21 | 18.24 | 2,161,863 | -0.28(-1.50%) |
Nov 17, 2023 | 18.20 | 18.64 | 18.17 | 18.52 | 3,571,166 | +0.42(+2.33%) |
Nov 16, 2023 | 18.25 | 18.36 | 18.06 | 18.09 | 3,476,072 | -0.14(-0.79%) |
Nov 15, 2023 | 18.14 | 18.65 | 18.14 | 18.24 | 3,778,057 | +0.12(+0.64%) |
Nov 14, 2023 | 18.05 | 18.26 | 17.99 | 18.12 | 7,228,077 | +0.23(+1.29%) |
Nov 13, 2023 | 18.16 | 18.26 | 17.85 | 17.89 | 1,799,328 | -0.25(-1.37%) |
Nov 10, 2023 | 17.84 | 18.18 | 17.77 | 18.14 | 1,738,228 | +0.29(+1.61%) |
Nov 09, 2023 | 18.03 | 18.05 | 17.83 | 17.85 | 1,412,712 | -0.12(-0.69%) |
Nov 08, 2023 | 18.07 | 18.19 | 17.89 | 17.98 | 1,682,730 | -0.07(-0.37%) |
Nov 07, 2023 | 18.25 | 18.28 | 17.92 | 18.05 | 2,480,323 | -0.25(-1.36%) |
Nov 06, 2023 | 18.44 | 18.50 | 18.15 | 18.30 | 2,723,131 | -0.17(-0.94%) |
Nov 03, 2023 | 18.08 | 18.53 | 18.04 | 18.47 | 3,499,214 | +0.53(+2.94%) |
Nov 02, 2023 | 18.47 | 18.74 | 17.82 | 17.94 | 5,498,949 | -0.28(-1.53%) |
Nov 01, 2023 | 18.25 | 18.30 | 17.99 | 18.22 | 6,406,592 | -0.03(-0.16%) |
Oct 31, 2023 | 18.51 | 18.54 | 18.17 | 18.25 | 4,409,506 | -0.21(-1.14%) |
Oct 30, 2023 | 18.39 | 18.59 | 18.39 | 18.46 | 2,041,817 | +0.20(+1.10%) |
Oct 27, 2023 | 18.39 | 18.66 | 18.22 | 18.26 | 2,275,111 | -0.09(-0.47%) |
Oct 26, 2023 | 18.26 | 18.46 | 18.26 | 18.34 | 2,020,082 | +0.02(+0.10%) |
Oct 25, 2023 | 18.50 | 18.52 | 18.18 | 18.32 | 1,898,017 | -0.17(-0.93%) |
Oct 24, 2023 | 18.28 | 18.64 | 18.24 | 18.50 | 1,688,116 | +0.31(+1.69%) |
Oct 23, 2023 | 18.27 | 18.55 | 18.10 | 18.19 | 2,600,788 | -0.18(-0.99%) |
Oct 20, 2023 | 18.45 | 18.58 | 18.34 | 18.37 | 1,838,721 | -0.11(-0.57%) |
Oct 19, 2023 | 18.19 | 18.64 | 18.19 | 18.48 | 2,704,592 | +0.14(+0.78%) |
Oct 18, 2023 | 18.07 | 18.43 | 18.04 | 18.33 | 2,076,860 | +0.28(+1.54%) |
Oct 17, 2023 | 18.03 | 18.23 | 18.00 | 18.06 | 2,659,747 | +0.01(+0.05%) |
Oct 16, 2023 | 17.95 | 18.11 | 17.71 | 18.05 | 1,778,870 | +0.21(+1.18%) |
Oct 13, 2023 | 17.59 | 17.94 | 17.45 | 17.83 | 3,133,724 | +0.25(+1.42%) |
Oct 12, 2023 | 18.36 | 18.36 | 17.48 | 17.59 | 3,476,940 | -0.75(-4.08%) |
Oct 11, 2023 | 18.63 | 18.63 | 18.20 | 18.33 | 2,450,863 | -0.35(-1.85%) |
Oct 10, 2023 | 18.46 | 18.71 | 18.41 | 18.68 | 2,228,168 | +0.21(+1.14%) |
Oct 09, 2023 | 18.14 | 18.61 | 18.14 | 18.47 | 2,783,808 | +0.23(+1.26%) |
Oct 06, 2023 | 18.67 | 18.67 | 18.07 | 18.24 | 2,751,997 | -0.55(-2.91%) |
Oct 05, 2023 | 18.56 | 18.81 | 18.52 | 18.78 | 2,494,238 | +0.25(+1.35%) |
Oct 04, 2023 | 18.68 | 18.81 | 18.50 | 18.54 | 5,115,881 | -0.08(-0.41%) |
Oct 03, 2023 | 19.21 | 19.25 | 18.50 | 18.61 | 3,120,103 | -0.61(-3.19%) |