Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 14.17 | 14.23 | 13.72 | 13.76 | 24,800,378 | -0.42(-2.95%) |
Jun 11, 2024 | 14.27 | 14.32 | 14.10 | 14.18 | 16,021,572 | +0.01(+0.07%) |
Jun 10, 2024 | 14.07 | 14.33 | 14.03 | 14.17 | 18,354,064 | +0.05(+0.34%) |
Jun 07, 2024 | 14.61 | 14.68 | 14.04 | 14.12 | 32,627,210 | -0.61(-4.15%) |
Jun 06, 2024 | 14.73 | 14.91 | 14.68 | 14.73 | 14,163,472 | +0.04(+0.26%) |
Jun 05, 2024 | 14.76 | 14.80 | 14.62 | 14.69 | 10,904,394 | -0.04(-0.26%) |
Jun 04, 2024 | 14.65 | 14.73 | 14.46 | 14.73 | 16,225,871 | -0.26(-1.75%) |
Jun 03, 2024 | 15.01 | 15.09 | 14.87 | 15.00 | 13,550,829 | -0.11(-0.71%) |
May 31, 2024 | 14.87 | 15.12 | 14.79 | 15.10 | 18,454,428 | +0.21(+1.44%) |
May 30, 2024 | 14.75 | 15.07 | 14.74 | 14.89 | 12,960,794 | +0.19(+1.32%) |
May 29, 2024 | 14.67 | 14.79 | 14.51 | 14.69 | 20,325,022 | -0.12(-0.79%) |
May 28, 2024 | 14.73 | 14.92 | 14.67 | 14.81 | 20,005,492 | +0.42(+2.90%) |
May 24, 2024 | 14.54 | 14.60 | 14.33 | 14.39 | 11,881,857 | -0.07(-0.47%) |
May 23, 2024 | 14.76 | 14.84 | 14.43 | 14.46 | 16,195,632 | -0.11(-0.73%) |
May 22, 2024 | 14.49 | 14.62 | 14.37 | 14.57 | 22,905,210 | -0.02(-0.13%) |
May 21, 2024 | 14.78 | 14.79 | 14.54 | 14.59 | 21,333,464 | -0.10(-0.66%) |
May 20, 2024 | 14.70 | 14.75 | 14.57 | 14.68 | 17,132,656 | +0.10(+0.67%) |
May 17, 2024 | 14.84 | 14.86 | 14.55 | 14.59 | 27,626,294 | -0.20(-1.38%) |
May 16, 2024 | 15.09 | 15.13 | 14.67 | 14.79 | 32,950,984 | -0.32(-2.12%) |
May 15, 2024 | 14.84 | 15.25 | 14.61 | 15.11 | 72,134,832 | -1.10(-6.77%) |
May 14, 2024 | 16.24 | 16.43 | 15.99 | 16.21 | 20,613,240 | -0.34(-2.05%) |
May 13, 2024 | 16.77 | 16.87 | 16.54 | 16.55 | 11,305,871 | -0.04(-0.23%) |
May 10, 2024 | 16.88 | 16.91 | 16.57 | 16.59 | 11,356,061 | -0.14(-0.81%) |
May 09, 2024 | 16.36 | 16.79 | 16.34 | 16.72 | 16,068,523 | +0.10(+0.58%) |
May 08, 2024 | 16.35 | 16.70 | 16.34 | 16.63 | 13,816,668 | +0.11(+0.65%) |
May 07, 2024 | 16.18 | 16.55 | 16.18 | 16.52 | 18,697,790 | +0.37(+2.29%) |
May 06, 2024 | 16.02 | 16.29 | 16.01 | 16.15 | 13,345,924 | +0.19(+1.22%) |
May 03, 2024 | 16.37 | 16.37 | 15.83 | 15.96 | 26,820,998 | -0.22(-1.34%) |
May 02, 2024 | 16.11 | 16.27 | 16.01 | 16.17 | 21,053,414 | +0.37(+2.36%) |
May 01, 2024 | 15.85 | 15.93 | 15.55 | 15.80 | 14,519,235 | -0.03(-0.18%) |
Apr 30, 2024 | 15.90 | 16.05 | 15.72 | 15.83 | 21,058,300 | -0.34(-2.08%) |
Apr 29, 2024 | 15.89 | 16.16 | 15.86 | 16.16 | 24,962,002 | +0.26(+1.64%) |
Apr 26, 2024 | 15.72 | 16.00 | 15.69 | 15.90 | 21,446,402 | +0.41(+2.65%) |
Apr 25, 2024 | 15.23 | 15.60 | 15.14 | 15.49 | 17,482,850 | +0.22(+1.43%) |
Apr 24, 2024 | 15.41 | 15.45 | 15.19 | 15.28 | 21,887,346 | -0.14(-0.89%) |
Apr 23, 2024 | 15.29 | 15.49 | 15.18 | 15.41 | 24,175,778 | +0.02(+0.12%) |
Apr 22, 2024 | 14.98 | 15.40 | 14.92 | 15.39 | 32,264,810 | +0.43(+2.85%) |
Apr 19, 2024 | 14.23 | 15.02 | 14.22 | 14.97 | 37,779,872 | +0.81(+5.71%) |
Apr 18, 2024 | 14.46 | 14.54 | 14.12 | 14.16 | 14,532,714 | -0.10(-0.70%) |
Apr 17, 2024 | 14.27 | 14.39 | 14.12 | 14.26 | 15,638,001 | +0.04(+0.26%) |
Apr 16, 2024 | 14.05 | 14.28 | 13.94 | 14.22 | 17,991,872 | -0.13(-0.89%) |
Apr 15, 2024 | 14.19 | 14.38 | 14.11 | 14.35 | 25,964,464 | +0.06(+0.45%) |
Apr 12, 2024 | 14.61 | 14.65 | 14.13 | 14.29 | 26,452,840 | -0.25(-1.75%) |
Apr 11, 2024 | 14.64 | 14.68 | 14.49 | 14.54 | 15,852,701 | -0.15(-0.99%) |
Apr 10, 2024 | 14.36 | 14.69 | 14.29 | 14.69 | 24,821,542 | +0.25(+1.76%) |
Apr 09, 2024 | 14.45 | 14.49 | 14.18 | 14.43 | 18,049,542 | +0.22(+1.53%) |
Apr 08, 2024 | 14.00 | 14.32 | 13.87 | 14.21 | 19,578,008 | +0.14(+0.97%) |
Apr 05, 2024 | 13.78 | 14.16 | 13.74 | 14.08 | 25,682,304 | -0.03(-0.19%) |
Apr 04, 2024 | 14.38 | 14.79 | 13.95 | 14.10 | 69,084,424 | -0.06(-0.45%) |
Apr 03, 2024 | 14.14 | 14.25 | 13.99 | 14.17 | 17,386,186 | -0.04(-0.26%) |
Apr 02, 2024 | 13.99 | 14.23 | 13.97 | 14.20 | 23,096,114 | +0.37(+2.69%) |
Apr 01, 2024 | 13.83 | 13.87 | 13.68 | 13.83 | 16,698,589 | +0.01(+0.07%) |
Mar 28, 2024 | 13.58 | 13.84 | 13.51 | 13.82 | 30,509,542 | +0.25(+1.88%) |
Mar 27, 2024 | 13.39 | 13.59 | 13.31 | 13.57 | 15,765,431 | +0.17(+1.29%) |
Mar 26, 2024 | 13.54 | 13.58 | 13.39 | 13.39 | 14,672,234 | -0.18(-1.34%) |
Mar 25, 2024 | 13.50 | 13.68 | 13.49 | 13.58 | 16,353,084 | +0.23(+1.70%) |
Mar 22, 2024 | 13.28 | 13.43 | 13.17 | 13.35 | 15,177,353 | +0.05(+0.41%) |
Mar 21, 2024 | 13.65 | 13.66 | 13.26 | 13.29 | 25,788,564 | -0.27(-2.01%) |
Mar 20, 2024 | 13.18 | 13.63 | 13.09 | 13.57 | 24,403,552 | +0.36(+2.75%) |
Mar 19, 2024 | 13.26 | 13.55 | 13.08 | 13.20 | 27,049,094 | -0.05(-0.41%) |
Mar 18, 2024 | 13.40 | 13.40 | 12.91 | 13.26 | 26,268,640 | +0.05(+0.34%) |
Mar 15, 2024 | 13.36 | 13.39 | 13.19 | 13.21 | 22,673,726 | -0.16(-1.22%) |
Mar 14, 2024 | 13.63 | 13.65 | 13.29 | 13.38 | 28,956,184 | -0.08(-0.61%) |
Mar 13, 2024 | 13.71 | 13.77 | 13.44 | 13.46 | 26,576,334 | -0.21(-1.53%) |
Mar 12, 2024 | 13.49 | 13.75 | 13.36 | 13.67 | 32,399,200 | +0.44(+3.30%) |
Mar 11, 2024 | 13.27 | 13.88 | 13.17 | 13.23 | 44,777,576 | -0.20(-1.49%) |
Mar 08, 2024 | 13.26 | 13.85 | 13.01 | 13.43 | 113,521,832 | -1.74(-11.50%) |
Mar 07, 2024 | 15.17 | 15.35 | 15.11 | 15.18 | 17,960,930 | +0.01(+0.06%) |
Mar 06, 2024 | 15.08 | 15.23 | 15.08 | 15.17 | 15,298,013 | +0.29(+1.95%) |
Mar 05, 2024 | 15.00 | 15.10 | 14.80 | 14.88 | 18,954,966 | -0.15(-0.97%) |
Mar 04, 2024 | 15.21 | 15.28 | 14.99 | 15.02 | 16,870,764 | -0.14(-0.90%) |
Mar 01, 2024 | 15.26 | 15.36 | 15.13 | 15.16 | 20,212,442 | +0.15(+0.97%) |
Feb 29, 2024 | 15.29 | 15.31 | 14.85 | 15.01 | 28,924,552 | -0.18(-1.20%) |
Feb 28, 2024 | 16.10 | 16.20 | 15.05 | 15.19 | 44,620,676 | -0.89(-5.54%) |
Feb 27, 2024 | 16.14 | 16.28 | 15.98 | 16.08 | 18,390,540 | +0.05(+0.28%) |
Feb 26, 2024 | 15.97 | 16.13 | 15.84 | 16.04 | 16,350,944 | +0.26(+1.67%) |
Feb 23, 2024 | 15.80 | 15.92 | 15.63 | 15.78 | 20,656,734 | -0.20(-1.25%) |
Feb 22, 2024 | 16.04 | 16.04 | 15.77 | 15.98 | 21,163,816 | -0.05(-0.34%) |
Feb 21, 2024 | 16.08 | 16.20 | 15.96 | 16.03 | 17,076,484 | +0.00(+0.00%) |
Feb 20, 2024 | 16.21 | 16.28 | 15.93 | 16.03 | 24,034,914 | -0.05(-0.34%) |
Feb 16, 2024 | 15.94 | 16.18 | 15.91 | 16.08 | 18,807,940 | +0.27(+1.72%) |
Feb 15, 2024 | 15.38 | 15.87 | 15.37 | 15.81 | 14,844,174 | +0.44(+2.84%) |
Feb 14, 2024 | 15.48 | 15.71 | 15.35 | 15.38 | 16,819,944 | -0.04(-0.24%) |
Feb 13, 2024 | 15.62 | 15.65 | 15.31 | 15.41 | 14,328,401 | -0.28(-1.79%) |
Feb 12, 2024 | 15.64 | 15.96 | 15.64 | 15.69 | 10,539,065 | +0.07(+0.47%) |
Feb 09, 2024 | 15.76 | 15.81 | 15.56 | 15.62 | 15,578,027 | -0.05(-0.29%) |
Feb 08, 2024 | 15.79 | 15.89 | 15.63 | 15.67 | 10,113,512 | -0.14(-0.86%) |
Feb 07, 2024 | 15.80 | 15.84 | 15.62 | 15.80 | 11,934,631 | +0.15(+0.93%) |
Feb 06, 2024 | 15.67 | 15.88 | 15.55 | 15.66 | 17,441,418 | +0.28(+1.83%) |
Feb 05, 2024 | 15.46 | 15.56 | 15.21 | 15.38 | 24,604,870 | -0.08(-0.53%) |
Feb 02, 2024 | 15.76 | 15.83 | 15.44 | 15.46 | 18,187,052 | -0.44(-2.74%) |
Feb 01, 2024 | 15.85 | 16.14 | 15.61 | 15.89 | 26,099,832 | +0.38(+2.46%) |
Jan 31, 2024 | 15.55 | 15.80 | 15.42 | 15.51 | 24,442,010 | +0.03(+0.18%) |
Jan 30, 2024 | 15.53 | 15.64 | 15.41 | 15.48 | 12,085,587 | -0.11(-0.70%) |
Jan 29, 2024 | 15.45 | 15.65 | 15.32 | 15.59 | 14,287,015 | +0.10(+0.65%) |
Jan 26, 2024 | 15.19 | 15.64 | 15.13 | 15.49 | 18,985,612 | +0.35(+2.28%) |
Jan 25, 2024 | 14.69 | 15.20 | 14.62 | 15.15 | 22,285,122 | +0.71(+4.91%) |
Jan 24, 2024 | 14.70 | 14.77 | 14.39 | 14.44 | 18,411,310 | -0.05(-0.31%) |
Jan 23, 2024 | 14.26 | 14.57 | 14.16 | 14.49 | 15,693,913 | +0.25(+1.79%) |
Jan 22, 2024 | 14.31 | 14.32 | 14.16 | 14.23 | 10,020,744 | -0.07(-0.51%) |
Jan 19, 2024 | 14.39 | 14.40 | 14.21 | 14.30 | 9,762,314 | -0.07(-0.51%) |
Jan 18, 2024 | 14.45 | 14.46 | 14.23 | 14.38 | 11,517,351 | -0.07(-0.50%) |
Jan 17, 2024 | 14.47 | 14.54 | 14.39 | 14.45 | 13,682,262 | -0.16(-1.12%) |
Jan 16, 2024 | 14.81 | 14.85 | 14.59 | 14.61 | 12,912,545 | -0.24(-1.59%) |
Jan 12, 2024 | 14.92 | 15.03 | 14.80 | 14.85 | 11,021,228 | +0.08(+0.55%) |
Jan 11, 2024 | 14.63 | 14.79 | 14.49 | 14.77 | 16,009,133 | +0.28(+1.94%) |
Jan 10, 2024 | 14.65 | 14.66 | 14.40 | 14.49 | 16,244,724 | -0.05(-0.31%) |
Jan 09, 2024 | 14.79 | 14.80 | 14.52 | 14.53 | 13,409,211 | -0.26(-1.78%) |
Jan 08, 2024 | 14.75 | 14.79 | 14.51 | 14.79 | 15,404,764 | -0.24(-1.57%) |
Jan 05, 2024 | 15.06 | 15.13 | 14.88 | 15.03 | 10,864,761 | +0.17(+1.16%) |
Jan 04, 2024 | 15.03 | 15.26 | 14.86 | 14.86 | 15,353,986 | -0.21(-1.39%) |
Jan 03, 2024 | 14.58 | 15.12 | 14.54 | 15.07 | 20,204,126 | +0.53(+3.62%) |
Jan 02, 2024 | 14.62 | 14.74 | 14.47 | 14.54 | 11,113,518 | +0.03(+0.19%) |
Dec 29, 2023 | 14.59 | 14.63 | 14.45 | 14.51 | 5,485,522 | -0.05(-0.37%) |
Dec 28, 2023 | 14.57 | 14.68 | 14.56 | 14.57 | 12,027,701 | -0.14(-0.93%) |
Dec 27, 2023 | 14.73 | 14.77 | 14.64 | 14.70 | 8,598,517 | -0.01(-0.06%) |
Dec 26, 2023 | 14.60 | 14.78 | 14.54 | 14.71 | 11,254,820 | +0.37(+2.60%) |
Dec 22, 2023 | 14.29 | 14.45 | 14.26 | 14.34 | 11,420,379 | +0.20(+1.41%) |
Dec 21, 2023 | 14.17 | 14.31 | 14.05 | 14.14 | 13,751,186 | +0.07(+0.52%) |
Dec 20, 2023 | 14.20 | 14.33 | 14.07 | 14.07 | 19,301,908 | -0.14(-0.96%) |
Dec 19, 2023 | 14.13 | 14.20 | 13.98 | 14.20 | 15,443,109 | +0.25(+1.82%) |
Dec 18, 2023 | 13.89 | 14.08 | 13.88 | 13.95 | 20,750,688 | +0.36(+2.68%) |
Dec 15, 2023 | 13.93 | 13.94 | 13.54 | 13.59 | 15,204,808 | -0.21(-1.52%) |
Dec 14, 2023 | 13.63 | 13.88 | 13.57 | 13.79 | 25,803,598 | +0.39(+2.91%) |
Dec 13, 2023 | 13.29 | 13.41 | 13.11 | 13.40 | 21,249,294 | +0.23(+1.72%) |
Dec 12, 2023 | 13.31 | 13.32 | 13.05 | 13.18 | 10,717,931 | -0.23(-1.70%) |
Dec 11, 2023 | 13.45 | 13.51 | 13.37 | 13.40 | 9,582,499 | -0.12(-0.87%) |
Dec 08, 2023 | 13.13 | 13.56 | 13.11 | 13.52 | 21,764,910 | +0.44(+3.33%) |
Dec 07, 2023 | 13.18 | 13.37 | 12.99 | 13.09 | 21,910,732 | -0.02(-0.14%) |
Dec 06, 2023 | 13.33 | 13.39 | 13.07 | 13.10 | 21,168,068 | -0.21(-1.57%) |
Dec 05, 2023 | 13.40 | 13.43 | 13.21 | 13.31 | 20,745,142 | -0.10(-0.75%) |
Dec 04, 2023 | 13.67 | 13.74 | 13.34 | 13.41 | 20,691,698 | -0.41(-2.96%) |
Dec 01, 2023 | 13.83 | 14.03 | 13.74 | 13.82 | 10,949,865 | -0.05(-0.39%) |
Nov 30, 2023 | 13.99 | 14.04 | 13.67 | 13.88 | 24,452,764 | +0.05(+0.33%) |
Nov 29, 2023 | 14.03 | 14.06 | 13.78 | 13.83 | 15,163,242 | -0.25(-1.74%) |
Nov 28, 2023 | 13.98 | 14.19 | 13.98 | 14.08 | 19,474,280 | +0.23(+1.64%) |
Nov 27, 2023 | 13.99 | 14.03 | 13.72 | 13.85 | 15,237,024 | -0.08(-0.59%) |
Nov 24, 2023 | 13.96 | 14.30 | 13.89 | 13.93 | 17,031,846 | +0.03(+0.20%) |
Nov 22, 2023 | 13.79 | 13.92 | 13.60 | 13.90 | 24,363,174 | +0.00(+0.00%) |
Nov 21, 2023 | 13.99 | 14.05 | 13.78 | 13.90 | 22,579,642 | -0.22(-1.55%) |
Nov 20, 2023 | 14.21 | 14.37 | 13.94 | 14.12 | 33,435,328 | +0.05(+0.37%) |
Nov 17, 2023 | 13.77 | 14.28 | 13.76 | 14.07 | 23,442,510 | +0.43(+3.15%) |
Nov 16, 2023 | 13.93 | 14.01 | 13.55 | 13.64 | 24,346,162 | -0.20(-1.46%) |
Nov 15, 2023 | 13.96 | 13.98 | 13.75 | 13.84 | 11,205,947 | -0.04(-0.32%) |
Nov 14, 2023 | 13.86 | 13.96 | 13.75 | 13.89 | 17,655,998 | +0.27(+2.00%) |
Nov 13, 2023 | 13.39 | 13.68 | 13.34 | 13.61 | 13,332,786 | +0.25(+1.90%) |
Nov 10, 2023 | 13.43 | 13.47 | 13.28 | 13.36 | 15,465,062 | +0.03(+0.20%) |
Nov 09, 2023 | 13.34 | 13.55 | 13.22 | 13.33 | 23,812,450 | +0.21(+1.60%) |
Nov 08, 2023 | 13.38 | 13.46 | 13.03 | 13.12 | 22,079,840 | -0.41(-3.05%) |
Nov 07, 2023 | 13.74 | 13.74 | 13.44 | 13.54 | 22,263,348 | -0.25(-1.78%) |
Nov 06, 2023 | 13.96 | 14.03 | 13.77 | 13.78 | 15,302,275 | +0.03(+0.19%) |
Nov 03, 2023 | 13.76 | 13.92 | 13.63 | 13.75 | 15,795,404 | +0.00(+0.00%) |
Nov 02, 2023 | 13.55 | 13.82 | 13.41 | 13.75 | 13,834,950 | +0.31(+2.28%) |
Nov 01, 2023 | 13.29 | 13.57 | 13.23 | 13.45 | 18,506,738 | +0.29(+2.20%) |
Oct 31, 2023 | 13.15 | 13.28 | 12.98 | 13.16 | 20,157,848 | -0.10(-0.73%) |
Oct 30, 2023 | 13.57 | 13.66 | 13.16 | 13.25 | 23,080,994 | -0.19(-1.44%) |
Oct 27, 2023 | 14.01 | 14.09 | 13.39 | 13.45 | 20,251,574 | -0.11(-0.84%) |
Oct 26, 2023 | 13.46 | 13.61 | 13.34 | 13.56 | 16,468,129 | -0.12(-0.90%) |
Oct 25, 2023 | 13.71 | 13.79 | 13.55 | 13.68 | 14,588,361 | +0.04(+0.32%) |
Oct 24, 2023 | 13.54 | 13.75 | 13.43 | 13.64 | 22,868,218 | +0.18(+1.30%) |
Oct 23, 2023 | 13.80 | 13.88 | 13.38 | 13.46 | 42,336,060 | -0.75(-5.30%) |
Oct 20, 2023 | 14.27 | 14.39 | 14.04 | 14.22 | 21,302,012 | -0.13(-0.92%) |
Oct 19, 2023 | 14.27 | 14.44 | 14.19 | 14.35 | 23,062,964 | -0.14(-0.97%) |
Oct 18, 2023 | 14.30 | 14.51 | 14.26 | 14.49 | 34,030,168 | +0.32(+2.23%) |
Oct 17, 2023 | 13.83 | 14.23 | 13.82 | 14.18 | 25,654,084 | +0.32(+2.34%) |
Oct 16, 2023 | 13.57 | 13.89 | 13.45 | 13.85 | 25,684,562 | +0.31(+2.27%) |
Oct 13, 2023 | 13.53 | 13.67 | 13.48 | 13.54 | 29,122,126 | +0.37(+2.80%) |
Oct 12, 2023 | 13.30 | 13.42 | 13.09 | 13.18 | 22,635,124 | -0.04(-0.33%) |
Oct 11, 2023 | 13.21 | 13.28 | 12.97 | 13.22 | 16,166,370 | -0.01(-0.07%) |
Oct 10, 2023 | 13.04 | 13.26 | 12.97 | 13.23 | 21,572,488 | +0.32(+2.51%) |
Oct 09, 2023 | 12.68 | 13.01 | 12.66 | 12.90 | 20,065,308 | +0.54(+4.40%) |
Oct 06, 2023 | 11.99 | 12.49 | 11.90 | 12.36 | 31,238,504 | +0.27(+2.25%) |
Oct 05, 2023 | 12.12 | 12.17 | 11.96 | 12.09 | 15,225,508 | -0.07(-0.58%) |
Oct 04, 2023 | 12.38 | 12.41 | 12.04 | 12.16 | 24,089,690 | -0.39(-3.08%) |
Oct 03, 2023 | 12.77 | 12.88 | 12.46 | 12.54 | 23,728,312 | -0.33(-2.59%) |