Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.39 | 17.45 | 17.03 | 17.24 | 13,855,502 | -0.11(-0.63%) |
May 17, 2024 | 17.40 | 17.55 | 17.26 | 17.35 | 15,554,414 | -0.03(-0.17%) |
May 16, 2024 | 17.16 | 17.38 | 17.04 | 17.38 | 17,860,578 | +0.36(+2.12%) |
May 15, 2024 | 17.06 | 17.43 | 16.92 | 17.02 | 23,114,228 | -0.62(-3.51%) |
May 14, 2024 | 17.58 | 17.91 | 17.42 | 17.64 | 29,060,356 | -0.58(-3.18%) |
May 13, 2024 | 17.86 | 18.24 | 17.72 | 18.22 | 13,474,561 | -0.10(-0.55%) |
May 10, 2024 | 17.78 | 18.48 | 17.71 | 18.32 | 19,378,566 | +0.41(+2.29%) |
May 09, 2024 | 18.39 | 18.55 | 17.87 | 17.91 | 18,295,424 | -0.50(-2.72%) |
May 08, 2024 | 18.70 | 18.76 | 18.39 | 18.41 | 15,193,498 | +0.29(+1.60%) |
May 07, 2024 | 18.17 | 18.23 | 17.80 | 18.12 | 18,048,968 | -0.14(-0.77%) |
May 06, 2024 | 18.51 | 18.54 | 18.15 | 18.26 | 18,434,492 | -0.68(-3.59%) |
May 03, 2024 | 18.50 | 19.17 | 18.30 | 18.94 | 21,985,802 | -0.56(-2.87%) |
May 02, 2024 | 19.86 | 20.56 | 19.46 | 19.50 | 22,401,580 | -1.10(-5.34%) |
May 01, 2024 | 20.76 | 21.02 | 19.33 | 20.60 | 29,881,484 | -0.18(-0.87%) |
Apr 30, 2024 | 20.10 | 20.80 | 19.94 | 20.78 | 18,135,376 | +1.22(+6.24%) |
Apr 29, 2024 | 19.75 | 19.87 | 19.41 | 19.56 | 17,046,954 | -0.43(-2.15%) |
Apr 26, 2024 | 20.46 | 20.63 | 19.86 | 19.99 | 16,347,565 | -0.59(-2.87%) |
Apr 25, 2024 | 20.91 | 21.43 | 20.49 | 20.58 | 23,624,384 | +0.40(+1.98%) |
Apr 24, 2024 | 20.05 | 20.57 | 19.82 | 20.18 | 23,471,658 | +0.27(+1.36%) |
Apr 23, 2024 | 20.99 | 21.04 | 19.69 | 19.91 | 25,627,746 | -1.06(-5.05%) |
Apr 22, 2024 | 21.33 | 21.78 | 20.64 | 20.97 | 14,911,549 | -0.75(-3.45%) |
Apr 19, 2024 | 22.08 | 22.29 | 21.26 | 21.72 | 23,839,006 | -0.05(-0.23%) |
Apr 18, 2024 | 21.48 | 21.98 | 20.82 | 21.77 | 27,854,114 | +0.15(+0.69%) |
Apr 17, 2024 | 20.56 | 21.67 | 20.51 | 21.62 | 26,132,496 | +0.61(+2.90%) |
Apr 16, 2024 | 21.19 | 21.54 | 20.64 | 21.01 | 23,152,788 | +0.27(+1.30%) |
Apr 15, 2024 | 19.69 | 21.00 | 19.42 | 20.74 | 28,518,496 | +0.87(+4.38%) |
Apr 12, 2024 | 19.18 | 20.17 | 18.98 | 19.87 | 25,722,116 | +1.03(+5.47%) |
Apr 11, 2024 | 18.95 | 19.48 | 18.68 | 18.84 | 25,511,248 | -0.39(-2.03%) |
Apr 10, 2024 | 19.15 | 19.58 | 18.70 | 19.23 | 39,988,072 | +1.43(+8.03%) |
Apr 09, 2024 | 17.83 | 18.30 | 17.65 | 17.80 | 18,355,992 | -0.19(-1.06%) |
Apr 08, 2024 | 17.90 | 18.27 | 17.78 | 17.99 | 15,180,584 | -0.30(-1.64%) |
Apr 05, 2024 | 18.66 | 18.72 | 17.96 | 18.29 | 28,882,904 | -0.19(-1.03%) |
Apr 04, 2024 | 17.34 | 18.61 | 17.21 | 18.48 | 28,388,898 | +0.56(+3.12%) |
Apr 03, 2024 | 18.55 | 18.57 | 17.75 | 17.92 | 24,402,428 | -0.30(-1.65%) |
Apr 02, 2024 | 17.93 | 18.52 | 17.89 | 18.22 | 26,411,304 | +0.94(+5.44%) |
Apr 01, 2024 | 16.71 | 17.37 | 16.70 | 17.28 | 20,253,876 | +0.49(+2.92%) |
Mar 28, 2024 | 16.87 | 16.75 | 16.75 | 16.79 | 27,338,300 | -0.15(-0.89%) |
Mar 27, 2024 | 17.69 | 17.76 | 16.94 | 16.94 | 33,987,368 | -1.16(-6.41%) |
Mar 26, 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 17,615,206 | +0.11(+0.61%) |
Mar 25, 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17,146,094 | -0.11(-0.61%) |
Mar 22, 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 19,431,362 | +0.72(+4.14%) |
Mar 21, 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 20,995,508 | -0.60(-3.34%) |
Mar 20, 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 25,235,920 | -1.11(-5.81%) |
Mar 19, 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 16,781,968 | -0.25(-1.32%) |
Mar 18, 2024 | 18.84 | 19.42 | 18.79 | 19.34 | 15,903,664 | +0.35(+1.82%) |
Mar 15, 2024 | 19.33 | 19.37 | 18.81 | 19.00 | 20,063,186 | -0.13(-0.67%) |
Mar 14, 2024 | 18.29 | 19.59 | 18.24 | 19.13 | 24,368,720 | +1.03(+5.68%) |
Mar 13, 2024 | 18.34 | 18.34 | 17.87 | 18.10 | 16,501,557 | -0.20(-1.08%) |
Mar 12, 2024 | 18.24 | 18.71 | 18.05 | 18.30 | 20,461,718 | +0.07(+0.38%) |
Mar 11, 2024 | 18.03 | 18.34 | 17.80 | 18.23 | 15,291,398 | +0.41(+2.33%) |
Mar 08, 2024 | 17.30 | 18.06 | 16.88 | 17.81 | 29,249,180 | +0.04(+0.22%) |
Mar 07, 2024 | 17.80 | 17.89 | 17.44 | 17.77 | 19,905,672 | -0.40(-2.17%) |
Mar 06, 2024 | 17.97 | 18.49 | 17.95 | 18.17 | 20,395,792 | -0.41(-2.23%) |
Mar 05, 2024 | 18.42 | 18.77 | 18.01 | 18.58 | 26,676,466 | +0.52(+2.90%) |
Mar 04, 2024 | 17.70 | 18.12 | 17.52 | 18.06 | 20,302,550 | +0.08(+0.44%) |
Mar 01, 2024 | 18.38 | 18.75 | 17.88 | 17.98 | 25,441,700 | -0.64(-3.45%) |
Feb 29, 2024 | 18.17 | 18.92 | 17.93 | 18.62 | 26,511,026 | -0.31(-1.62%) |
Feb 28, 2024 | 18.90 | 19.07 | 18.53 | 18.93 | 17,454,570 | +0.43(+2.35%) |
Feb 27, 2024 | 18.75 | 18.90 | 18.43 | 18.49 | 19,384,590 | -0.78(-4.05%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.15 | 19.28 | 16,134,799 | -0.36(-1.81%) |
Feb 23, 2024 | 19.74 | 20.05 | 19.29 | 19.63 | 21,194,088 | -0.10(-0.50%) |
Feb 22, 2024 | 20.02 | 20.23 | 19.57 | 19.73 | 23,720,412 | -0.47(-2.35%) |
Feb 21, 2024 | 20.29 | 20.67 | 20.08 | 20.20 | 18,111,120 | +0.30(+1.49%) |
Feb 20, 2024 | 19.81 | 20.15 | 19.68 | 19.91 | 21,417,780 | +0.81(+4.24%) |
Feb 16, 2024 | 18.98 | 19.26 | 18.56 | 19.10 | 33,014,962 | +0.73(+3.98%) |
Feb 15, 2024 | 19.37 | 19.43 | 18.25 | 18.37 | 30,959,236 | -1.49(-7.51%) |
Feb 14, 2024 | 20.38 | 20.86 | 19.68 | 19.86 | 28,404,890 | -1.51(-7.07%) |
Feb 13, 2024 | 20.93 | 21.81 | 20.57 | 21.37 | 38,581,572 | +2.36(+12.42%) |
Feb 12, 2024 | 19.96 | 19.96 | 18.84 | 19.01 | 26,282,932 | -1.06(-5.27%) |
Feb 09, 2024 | 20.89 | 21.02 | 20.04 | 20.07 | 17,994,754 | -1.02(-4.83%) |
Feb 08, 2024 | 22.06 | 22.28 | 21.03 | 21.08 | 18,928,670 | -0.99(-4.48%) |
Feb 07, 2024 | 21.80 | 22.49 | 21.77 | 22.07 | 15,046,817 | +0.13(+0.59%) |
Feb 06, 2024 | 22.61 | 22.85 | 21.88 | 21.94 | 17,851,072 | -0.57(-2.54%) |
Feb 05, 2024 | 22.34 | 23.14 | 22.12 | 22.52 | 19,967,624 | +0.86(+3.97%) |
Feb 02, 2024 | 22.07 | 22.34 | 21.33 | 21.66 | 26,065,832 | +0.39(+1.81%) |
Feb 01, 2024 | 21.74 | 22.67 | 21.23 | 21.27 | 35,205,444 | -0.92(-4.14%) |
Jan 31, 2024 | 20.83 | 22.23 | 20.28 | 22.19 | 31,508,240 | +1.54(+7.46%) |
Jan 30, 2024 | 20.45 | 20.84 | 20.29 | 20.65 | 17,514,302 | +0.50(+2.50%) |
Jan 29, 2024 | 21.18 | 21.53 | 20.13 | 20.14 | 16,985,508 | -1.10(-5.16%) |
Jan 26, 2024 | 20.93 | 21.43 | 20.62 | 21.24 | 16,957,316 | -0.01(-0.05%) |
Jan 25, 2024 | 20.84 | 21.74 | 20.66 | 21.25 | 22,408,860 | -0.50(-2.32%) |
Jan 24, 2024 | 20.43 | 21.80 | 20.39 | 21.76 | 18,212,328 | +0.53(+2.51%) |
Jan 23, 2024 | 20.47 | 21.52 | 20.34 | 21.22 | 16,806,302 | +0.26(+1.23%) |
Jan 22, 2024 | 21.83 | 21.85 | 20.90 | 20.96 | 18,621,406 | -1.43(-6.40%) |
Jan 19, 2024 | 22.85 | 23.58 | 22.27 | 22.40 | 17,858,856 | -0.64(-2.79%) |
Jan 18, 2024 | 23.03 | 23.94 | 22.84 | 23.04 | 19,760,078 | -0.39(-1.64%) |
Jan 17, 2024 | 23.94 | 24.15 | 23.29 | 23.42 | 18,411,660 | +0.52(+2.29%) |
Jan 16, 2024 | 22.63 | 23.19 | 22.43 | 22.90 | 17,596,022 | +0.83(+3.76%) |
Jan 12, 2024 | 21.19 | 22.31 | 20.83 | 22.07 | 18,348,212 | +0.10(+0.45%) |
Jan 11, 2024 | 21.67 | 22.71 | 21.57 | 21.97 | 23,115,508 | +0.54(+2.54%) |
Jan 10, 2024 | 21.57 | 22.10 | 21.34 | 21.43 | 18,459,264 | -0.03(-0.14%) |
Jan 09, 2024 | 21.63 | 21.99 | 21.21 | 21.46 | 17,863,020 | +0.64(+3.09%) |
Jan 08, 2024 | 22.09 | 22.43 | 20.82 | 20.82 | 20,686,732 | -1.23(-5.60%) |
Jan 05, 2024 | 22.28 | 22.42 | 21.35 | 22.05 | 26,070,208 | +0.21(+0.95%) |
Jan 04, 2024 | 21.78 | 21.91 | 21.35 | 21.84 | 20,915,524 | +0.14(+0.64%) |
Jan 03, 2024 | 20.76 | 21.84 | 20.68 | 21.71 | 30,279,230 | +1.61(+8.01%) |
Jan 02, 2024 | 20.13 | 20.41 | 19.48 | 20.10 | 25,368,856 | +0.39(+1.95%) |
Dec 29, 2023 | 18.97 | 19.72 | 18.82 | 19.71 | 27,707,276 | +0.90(+4.78%) |
Dec 28, 2023 | 18.83 | 19.00 | 18.48 | 18.81 | 20,698,410 | +0.26(+1.38%) |
Dec 27, 2023 | 18.65 | 18.94 | 18.38 | 18.55 | 18,862,492 | -0.19(-1.00%) |
Dec 26, 2023 | 19.30 | 19.44 | 18.61 | 18.74 | 13,334,513 | -0.73(-3.75%) |
Dec 22, 2023 | 19.69 | 19.88 | 19.09 | 19.47 | 20,735,274 | -0.50(-2.52%) |
Dec 21, 2023 | 20.37 | 20.70 | 19.97 | 19.98 | 23,180,934 | -1.09(-5.16%) |
Dec 20, 2023 | 20.02 | 21.11 | 19.32 | 21.06 | 30,564,510 | +1.20(+6.04%) |
Dec 19, 2023 | 20.70 | 20.84 | 19.79 | 19.86 | 21,005,106 | -1.25(-5.91%) |
Dec 18, 2023 | 20.85 | 21.25 | 20.58 | 21.11 | 13,145,801 | -0.03(-0.14%) |
Dec 15, 2023 | 20.52 | 21.47 | 20.36 | 21.14 | 26,674,820 | +0.57(+2.77%) |
Dec 14, 2023 | 21.23 | 21.37 | 20.15 | 20.57 | 25,374,344 | -1.77(-7.92%) |
Dec 13, 2023 | 24.95 | 25.53 | 22.33 | 22.34 | 20,251,882 | -2.64(-10.58%) |
Dec 12, 2023 | 25.01 | 25.64 | 24.73 | 24.98 | 9,148,602 | +0.06(+0.24%) |
Dec 11, 2023 | 25.11 | 25.42 | 24.73 | 24.93 | 7,705,667 | -0.12(-0.47%) |
Dec 08, 2023 | 25.72 | 25.84 | 24.66 | 25.04 | 13,224,623 | -0.52(-2.04%) |
Dec 07, 2023 | 26.05 | 26.44 | 25.53 | 25.56 | 10,512,516 | -0.61(-2.33%) |
Dec 06, 2023 | 25.46 | 26.25 | 24.50 | 26.17 | 15,811,051 | +0.19(+0.72%) |
Dec 05, 2023 | 25.34 | 26.14 | 25.31 | 25.99 | 13,010,221 | +1.01(+4.05%) |
Dec 04, 2023 | 26.09 | 26.18 | 24.94 | 24.97 | 13,028,826 | -0.79(-3.05%) |
Dec 01, 2023 | 28.48 | 28.96 | 25.68 | 25.76 | 21,018,128 | -2.50(-8.83%) |
Nov 30, 2023 | 28.04 | 28.65 | 27.77 | 28.26 | 11,952,631 | -0.27(-0.93%) |
Nov 29, 2023 | 28.29 | 28.66 | 27.19 | 28.52 | 12,140,119 | -0.47(-1.63%) |
Nov 28, 2023 | 28.74 | 29.38 | 28.41 | 28.99 | 9,242,011 | +0.38(+1.34%) |
Nov 27, 2023 | 28.75 | 29.34 | 28.47 | 28.61 | 8,396,209 | +0.27(+0.94%) |
Nov 24, 2023 | 28.94 | 29.07 | 28.14 | 28.35 | 5,000,902 | -0.55(-1.90%) |
Nov 22, 2023 | 28.85 | 29.22 | 28.24 | 28.90 | 10,278,665 | -0.46(-1.57%) |
Nov 21, 2023 | 28.79 | 29.43 | 28.69 | 29.36 | 9,647,887 | +1.06(+3.75%) |
Nov 20, 2023 | 28.67 | 29.04 | 28.12 | 28.30 | 8,920,851 | -0.45(-1.57%) |
Nov 17, 2023 | 29.20 | 29.38 | 28.60 | 28.75 | 12,215,201 | -1.14(-3.81%) |
Nov 16, 2023 | 28.90 | 30.31 | 28.64 | 29.89 | 17,416,594 | +1.39(+4.86%) |
Nov 15, 2023 | 28.74 | 28.88 | 27.11 | 28.50 | 14,254,391 | -0.18(-0.62%) |
Nov 14, 2023 | 31.25 | 31.25 | 28.68 | 28.68 | 18,084,076 | -5.64(-16.44%) |
Nov 13, 2023 | 34.92 | 35.33 | 33.97 | 34.32 | 8,464,891 | +0.01(+0.03%) |
Nov 10, 2023 | 34.89 | 35.82 | 33.98 | 34.31 | 12,289,022 | -1.17(-3.30%) |
Nov 09, 2023 | 33.26 | 35.65 | 33.23 | 35.48 | 12,191,148 | +1.62(+4.79%) |
Nov 08, 2023 | 32.87 | 34.21 | 32.60 | 33.86 | 9,574,035 | +1.14(+3.48%) |
Nov 07, 2023 | 32.93 | 33.46 | 32.37 | 32.72 | 9,206,330 | +0.30(+0.94%) |
Nov 06, 2023 | 31.28 | 32.96 | 31.13 | 32.41 | 9,395,162 | +1.13(+3.61%) |
Nov 03, 2023 | 32.30 | 32.34 | 30.60 | 31.28 | 12,931,005 | -2.72(-8.01%) |
Nov 02, 2023 | 35.45 | 35.73 | 33.96 | 34.01 | 11,801,735 | -2.97(-8.03%) |
Nov 01, 2023 | 37.55 | 38.55 | 36.84 | 36.98 | 9,987,283 | -0.49(-1.31%) |
Oct 31, 2023 | 38.36 | 38.75 | 37.23 | 37.47 | 8,672,841 | -1.04(-2.71%) |
Oct 30, 2023 | 38.09 | 39.38 | 37.31 | 38.51 | 9,178,179 | -0.65(-1.66%) |
Oct 27, 2023 | 37.58 | 39.53 | 37.37 | 39.16 | 12,227,744 | +1.39(+3.67%) |
Oct 26, 2023 | 37.77 | 38.45 | 36.66 | 37.77 | 13,953,538 | -0.27(-0.70%) |
Oct 25, 2023 | 37.21 | 38.24 | 36.80 | 38.04 | 11,319,856 | +1.76(+4.85%) |
Oct 24, 2023 | 36.26 | 36.96 | 35.47 | 36.28 | 8,214,528 | -0.86(-2.30%) |
Oct 23, 2023 | 36.74 | 37.44 | 35.62 | 37.13 | 12,213,348 | +0.96(+2.66%) |
Oct 20, 2023 | 34.89 | 36.24 | 34.71 | 36.17 | 11,687,713 | +1.36(+3.90%) |
Oct 19, 2023 | 33.52 | 34.99 | 32.80 | 34.81 | 16,180,643 | +1.61(+4.85%) |
Oct 18, 2023 | 32.01 | 33.40 | 31.97 | 33.20 | 10,069,503 | +1.98(+6.33%) |
Oct 17, 2023 | 32.99 | 32.99 | 30.47 | 31.23 | 11,752,324 | -1.13(-3.49%) |
Oct 16, 2023 | 33.15 | 33.55 | 32.14 | 32.36 | 8,079,170 | -1.64(-4.83%) |
Oct 13, 2023 | 32.78 | 34.30 | 32.58 | 34.00 | 10,486,365 | +0.92(+2.79%) |
Oct 12, 2023 | 30.89 | 33.59 | 30.89 | 33.07 | 11,453,766 | +2.06(+6.66%) |
Oct 11, 2023 | 30.72 | 31.66 | 30.16 | 31.01 | 8,759,991 | +0.22(+0.70%) |
Oct 10, 2023 | 31.72 | 31.74 | 30.22 | 30.79 | 10,547,144 | -1.05(-3.30%) |
Oct 09, 2023 | 33.09 | 33.12 | 31.56 | 31.84 | 7,732,967 | -0.59(-1.82%) |
Oct 06, 2023 | 33.94 | 34.45 | 31.90 | 32.43 | 12,470,541 | -0.88(-2.65%) |
Oct 05, 2023 | 33.66 | 34.15 | 33.02 | 33.32 | 10,706,839 | -0.10(-0.29%) |
Oct 04, 2023 | 33.52 | 34.63 | 33.13 | 33.42 | 12,710,982 | +0.00(+0.00%) |
Oct 03, 2023 | 32.42 | 33.84 | 32.12 | 33.42 | 13,624,900 | +1.61(+5.07%) |