Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.11 | 16.14 | 15.95 | 16.05 | 7,601,710 | +0.11(+0.68%) |
May 16, 2024 | 16.40 | 16.42 | 15.91 | 15.94 | 12,900,762 | -0.46(-2.81%) |
May 15, 2024 | 16.44 | 16.54 | 16.08 | 16.40 | 20,945,102 | -0.08(-0.48%) |
May 14, 2024 | 16.43 | 16.59 | 16.26 | 16.48 | 26,936,820 | +0.07(+0.42%) |
May 13, 2024 | 16.26 | 16.44 | 16.08 | 16.41 | 31,572,050 | +0.19(+1.15%) |
May 10, 2024 | 16.87 | 16.91 | 16.15 | 16.23 | 8,392,271 | -0.44(-2.64%) |
May 09, 2024 | 17.06 | 17.08 | 16.58 | 16.67 | 9,881,219 | -0.24(-1.45%) |
May 08, 2024 | 16.77 | 17.05 | 16.53 | 16.91 | 14,044,403 | -0.27(-1.60%) |
May 07, 2024 | 17.02 | 17.25 | 16.90 | 17.19 | 7,357,853 | +0.18(+1.04%) |
May 06, 2024 | 16.70 | 17.16 | 16.70 | 17.01 | 6,388,324 | +0.43(+2.60%) |
May 03, 2024 | 16.48 | 16.76 | 16.36 | 16.58 | 5,429,253 | +0.21(+1.26%) |
May 02, 2024 | 16.15 | 16.50 | 16.11 | 16.37 | 7,146,743 | +0.27(+1.70%) |
May 01, 2024 | 16.36 | 16.46 | 15.88 | 16.10 | 6,331,691 | -0.30(-1.85%) |
Apr 30, 2024 | 17.14 | 17.15 | 16.38 | 16.40 | 7,107,803 | -0.78(-4.56%) |
Apr 29, 2024 | 16.97 | 17.20 | 16.90 | 17.19 | 5,096,721 | +0.17(+0.98%) |
Apr 26, 2024 | 16.97 | 17.13 | 16.81 | 17.02 | 5,435,895 | +0.05(+0.29%) |
Apr 25, 2024 | 16.85 | 17.04 | 16.77 | 16.97 | 5,270,599 | +0.07(+0.41%) |
Apr 24, 2024 | 16.99 | 17.13 | 16.80 | 16.90 | 8,953,184 | +0.08(+0.47%) |
Apr 23, 2024 | 16.73 | 17.00 | 16.57 | 16.82 | 5,974,237 | +0.01(+0.06%) |
Apr 22, 2024 | 16.73 | 17.05 | 16.56 | 16.81 | 6,952,896 | +0.09(+0.53%) |
Apr 19, 2024 | 16.77 | 17.06 | 16.71 | 16.73 | 7,130,637 | -0.10(-0.58%) |
Apr 18, 2024 | 17.24 | 17.30 | 16.75 | 16.82 | 7,422,484 | -0.35(-2.05%) |
Apr 17, 2024 | 17.30 | 17.46 | 17.00 | 17.18 | 7,135,663 | -0.07(-0.40%) |
Apr 16, 2024 | 17.21 | 17.39 | 16.91 | 17.24 | 9,335,714 | -0.08(-0.45%) |
Apr 15, 2024 | 17.38 | 17.69 | 17.23 | 17.32 | 8,193,370 | -0.04(-0.23%) |
Apr 12, 2024 | 17.86 | 17.90 | 17.20 | 17.36 | 7,235,791 | -0.08(-0.45%) |
Apr 11, 2024 | 17.70 | 17.74 | 17.36 | 17.44 | 6,413,534 | -0.23(-1.28%) |
Apr 10, 2024 | 17.61 | 17.90 | 17.45 | 17.67 | 9,370,450 | -0.04(-0.22%) |
Apr 09, 2024 | 17.62 | 17.87 | 17.56 | 17.70 | 15,044,653 | +0.29(+1.69%) |
Apr 08, 2024 | 17.61 | 17.66 | 17.27 | 17.41 | 8,522,075 | -0.15(-0.84%) |
Apr 05, 2024 | 17.38 | 17.70 | 17.34 | 17.56 | 7,325,908 | +0.21(+1.19%) |
Apr 04, 2024 | 17.51 | 17.64 | 17.30 | 17.35 | 9,979,039 | -0.09(-0.51%) |
Apr 03, 2024 | 17.19 | 17.54 | 17.19 | 17.44 | 6,737,447 | +0.27(+1.60%) |
Apr 02, 2024 | 17.36 | 17.46 | 17.05 | 17.17 | 7,318,573 | -0.19(-1.07%) |
Apr 01, 2024 | 17.38 | 17.46 | 17.12 | 17.35 | 5,943,086 | +0.06(+0.34%) |
Mar 28, 2024 | 16.94 | 17.24 | 16.89 | 17.29 | 11,379,597 | +0.50(+2.97%) |
Mar 27, 2024 | 16.75 | 16.88 | 16.63 | 16.79 | 14,295,023 | +0.02(+0.12%) |
Mar 26, 2024 | 16.96 | 17.04 | 16.74 | 16.77 | 7,333,795 | -0.16(-0.93%) |
Mar 25, 2024 | 16.87 | 17.09 | 16.86 | 16.93 | 8,061,226 | +0.14(+0.82%) |
Mar 22, 2024 | 17.00 | 17.07 | 16.68 | 16.79 | 14,507,896 | -0.14(-0.81%) |
Mar 21, 2024 | 16.71 | 16.97 | 16.63 | 16.93 | 13,257,108 | +0.23(+1.41%) |
Mar 20, 2024 | 16.35 | 16.73 | 16.28 | 16.70 | 8,733,402 | +0.25(+1.55%) |
Mar 19, 2024 | 16.19 | 16.57 | 16.19 | 16.44 | 7,804,713 | +0.23(+1.45%) |
Mar 18, 2024 | 16.16 | 16.44 | 15.96 | 16.21 | 9,820,864 | +0.07(+0.43%) |
Mar 15, 2024 | 15.94 | 16.25 | 15.94 | 16.14 | 18,220,870 | +0.10(+0.61%) |
Mar 14, 2024 | 16.00 | 16.09 | 15.75 | 16.04 | 10,647,987 | +0.11(+0.68%) |
Mar 13, 2024 | 15.91 | 16.15 | 15.89 | 15.93 | 12,351,005 | +0.23(+1.43%) |
Mar 12, 2024 | 15.57 | 15.72 | 15.40 | 15.71 | 10,827,043 | +0.16(+1.01%) |
Mar 11, 2024 | 15.34 | 15.55 | 15.14 | 15.55 | 6,982,575 | +0.07(+0.44%) |
Mar 08, 2024 | 15.38 | 15.63 | 15.27 | 15.48 | 7,447,169 | +0.05(+0.31%) |
Mar 07, 2024 | 15.34 | 15.57 | 15.20 | 15.43 | 12,338,601 | +0.27(+1.79%) |
Mar 06, 2024 | 15.31 | 15.31 | 15.08 | 15.16 | 23,411,544 | +0.06(+0.39%) |
Mar 05, 2024 | 15.10 | 15.30 | 15.03 | 15.10 | 14,195,774 | +0.00(+0.00%) |
Mar 04, 2024 | 15.17 | 15.38 | 14.98 | 15.10 | 24,416,068 | -0.47(-2.99%) |
Mar 01, 2024 | 15.29 | 15.82 | 15.29 | 15.57 | 16,122,380 | +0.48(+3.15%) |
Feb 29, 2024 | 15.08 | 15.31 | 14.97 | 15.09 | 14,449,081 | +0.04(+0.26%) |
Feb 28, 2024 | 15.33 | 15.44 | 14.79 | 15.06 | 18,853,600 | +0.30(+2.04%) |
Feb 27, 2024 | 14.87 | 14.95 | 14.68 | 14.76 | 9,426,014 | +0.01(+0.07%) |
Feb 26, 2024 | 14.53 | 14.78 | 14.41 | 14.75 | 12,026,752 | +0.15(+1.00%) |
Feb 23, 2024 | 14.38 | 14.63 | 14.32 | 14.60 | 8,592,754 | +0.03(+0.20%) |
Feb 22, 2024 | 14.20 | 14.65 | 14.15 | 14.57 | 9,605,477 | +0.29(+2.04%) |
Feb 21, 2024 | 13.96 | 14.44 | 13.94 | 14.28 | 11,360,022 | +0.27(+1.94%) |
Feb 20, 2024 | 14.10 | 14.29 | 13.92 | 14.01 | 9,255,368 | -0.11(-0.76%) |
Feb 16, 2024 | 14.07 | 14.27 | 13.91 | 14.11 | 6,945,347 | +0.05(+0.34%) |
Feb 15, 2024 | 13.68 | 14.26 | 13.66 | 14.07 | 10,639,894 | +0.45(+3.28%) |
Feb 14, 2024 | 13.58 | 13.77 | 13.36 | 13.62 | 8,392,201 | +0.17(+1.30%) |
Feb 13, 2024 | 13.43 | 13.71 | 13.29 | 13.45 | 10,333,835 | -0.12(-0.86%) |
Feb 12, 2024 | 13.10 | 13.76 | 13.09 | 13.56 | 13,075,060 | +0.53(+4.10%) |
Feb 09, 2024 | 13.18 | 13.24 | 12.97 | 13.03 | 6,459,816 | -0.09(-0.67%) |
Feb 08, 2024 | 12.84 | 13.17 | 12.83 | 13.12 | 10,081,081 | +0.26(+2.04%) |
Feb 07, 2024 | 12.81 | 12.92 | 12.69 | 12.85 | 6,219,134 | +0.12(+0.91%) |
Feb 06, 2024 | 12.51 | 12.84 | 12.45 | 12.74 | 5,925,577 | +0.25(+2.02%) |
Feb 05, 2024 | 12.42 | 12.60 | 12.21 | 12.49 | 6,299,297 | -0.03(-0.23%) |
Feb 02, 2024 | 12.85 | 12.88 | 12.45 | 12.51 | 9,704,890 | -0.43(-3.30%) |
Feb 01, 2024 | 13.20 | 13.27 | 12.81 | 12.94 | 7,051,369 | -0.14(-1.04%) |
Jan 31, 2024 | 13.53 | 13.54 | 13.08 | 13.08 | 8,209,599 | -0.45(-3.30%) |
Jan 30, 2024 | 13.08 | 13.58 | 13.03 | 13.52 | 9,663,389 | +0.33(+2.50%) |
Jan 29, 2024 | 13.13 | 13.19 | 12.92 | 13.19 | 5,724,785 | -0.03(-0.22%) |
Jan 26, 2024 | 13.27 | 13.34 | 12.99 | 13.22 | 5,150,358 | -0.05(-0.37%) |
Jan 25, 2024 | 13.05 | 13.27 | 12.82 | 13.27 | 11,328,128 | +0.41(+3.17%) |
Jan 24, 2024 | 12.99 | 13.02 | 12.68 | 12.86 | 18,041,534 | +0.00(+0.00%) |
Jan 23, 2024 | 12.80 | 12.97 | 12.70 | 12.86 | 6,626,819 | -0.01(-0.08%) |
Jan 22, 2024 | 12.80 | 13.04 | 12.76 | 12.87 | 5,775,142 | +0.06(+0.45%) |
Jan 19, 2024 | 12.85 | 12.88 | 12.61 | 12.81 | 6,634,830 | -0.02(-0.15%) |
Jan 18, 2024 | 12.59 | 12.87 | 12.37 | 12.83 | 9,020,882 | +0.25(+2.00%) |
Jan 17, 2024 | 12.28 | 12.62 | 12.25 | 12.58 | 10,618,695 | +0.09(+0.70%) |
Jan 16, 2024 | 12.84 | 12.92 | 12.45 | 12.49 | 8,918,247 | -0.47(-3.59%) |
Jan 12, 2024 | 13.19 | 13.21 | 12.87 | 12.96 | 6,985,580 | +0.12(+0.91%) |
Jan 11, 2024 | 12.78 | 12.86 | 12.65 | 12.84 | 5,068,448 | +0.13(+0.99%) |
Jan 10, 2024 | 12.81 | 12.85 | 12.61 | 12.72 | 5,752,385 | -0.10(-0.76%) |
Jan 09, 2024 | 13.03 | 13.05 | 12.59 | 12.81 | 7,345,836 | -0.20(-1.56%) |
Jan 08, 2024 | 12.80 | 13.02 | 12.52 | 13.02 | 9,299,500 | -0.07(-0.52%) |
Jan 05, 2024 | 12.89 | 13.14 | 12.81 | 13.09 | 8,401,133 | +0.24(+1.89%) |
Jan 04, 2024 | 13.48 | 13.54 | 12.83 | 12.84 | 8,863,816 | -0.58(-4.34%) |
Jan 03, 2024 | 13.18 | 13.52 | 13.06 | 13.43 | 6,454,939 | +0.18(+1.39%) |
Jan 02, 2024 | 13.40 | 13.51 | 13.13 | 13.24 | 9,148,789 | +0.05(+0.37%) |
Dec 29, 2023 | 13.14 | 13.31 | 13.07 | 13.19 | 10,251,726 | +0.03(+0.22%) |
Dec 28, 2023 | 13.42 | 13.42 | 13.13 | 13.16 | 7,731,748 | -0.33(-2.44%) |
Dec 27, 2023 | 13.49 | 13.59 | 13.36 | 13.49 | 7,183,396 | -0.01(-0.07%) |
Dec 26, 2023 | 13.27 | 13.58 | 13.11 | 13.50 | 8,471,293 | +0.39(+2.96%) |
Dec 22, 2023 | 13.16 | 13.25 | 13.03 | 13.12 | 8,020,131 | +0.05(+0.37%) |
Dec 21, 2023 | 12.89 | 13.10 | 12.80 | 13.07 | 20,220,578 | +0.26(+2.05%) |
Dec 20, 2023 | 13.05 | 13.24 | 12.79 | 12.81 | 11,353,260 | -0.15(-1.12%) |
Dec 19, 2023 | 12.59 | 12.97 | 12.52 | 12.95 | 27,043,786 | -0.09(-0.67%) |
Dec 18, 2023 | 13.15 | 13.27 | 13.01 | 13.04 | 8,089,724 | +0.12(+0.90%) |
Dec 15, 2023 | 12.99 | 13.02 | 12.78 | 12.92 | 17,551,706 | -0.04(-0.30%) |
Dec 14, 2023 | 12.83 | 13.14 | 12.78 | 12.96 | 12,156,261 | +0.31(+2.45%) |
Dec 13, 2023 | 12.31 | 12.67 | 12.15 | 12.65 | 8,076,154 | +0.43(+3.49%) |
Dec 12, 2023 | 12.31 | 12.38 | 12.10 | 12.22 | 7,211,609 | -0.30(-2.40%) |
Dec 11, 2023 | 12.51 | 12.71 | 12.37 | 12.52 | 8,151,673 | -0.04(-0.31%) |
Dec 08, 2023 | 12.47 | 12.63 | 12.40 | 12.56 | 9,729,957 | +0.23(+1.89%) |
Dec 07, 2023 | 12.26 | 12.34 | 11.97 | 12.33 | 18,935,360 | +0.18(+1.52%) |
Dec 06, 2023 | 12.35 | 12.76 | 12.13 | 12.15 | 8,259,111 | -0.37(-2.95%) |
Dec 05, 2023 | 12.80 | 12.98 | 12.48 | 12.51 | 11,627,472 | -0.16(-1.30%) |
Dec 04, 2023 | 12.70 | 12.85 | 12.61 | 12.68 | 7,993,113 | -0.16(-1.28%) |
Dec 01, 2023 | 12.68 | 13.11 | 12.62 | 12.84 | 6,604,871 | +0.10(+0.76%) |
Nov 30, 2023 | 12.74 | 12.98 | 12.49 | 12.75 | 6,187,723 | +0.16(+1.23%) |
Nov 29, 2023 | 12.67 | 12.75 | 12.48 | 12.59 | 5,315,008 | +0.02(+0.15%) |
Nov 28, 2023 | 12.67 | 12.79 | 12.52 | 12.57 | 4,859,424 | +0.01(+0.08%) |
Nov 27, 2023 | 12.58 | 12.65 | 12.43 | 12.56 | 5,350,966 | -0.18(-1.45%) |
Nov 24, 2023 | 12.69 | 12.89 | 12.68 | 12.75 | 1,880,098 | +0.06(+0.46%) |
Nov 22, 2023 | 12.40 | 12.73 | 12.25 | 12.69 | 5,850,057 | -0.15(-1.13%) |
Nov 21, 2023 | 12.81 | 12.89 | 12.62 | 12.83 | 4,115,186 | -0.08(-0.60%) |
Nov 20, 2023 | 13.00 | 13.17 | 12.89 | 12.91 | 4,620,374 | +0.05(+0.38%) |
Nov 17, 2023 | 12.57 | 12.97 | 12.56 | 12.86 | 7,373,099 | +0.47(+3.76%) |
Nov 16, 2023 | 12.65 | 12.68 | 12.10 | 12.40 | 11,786,749 | -0.44(-3.44%) |
Nov 15, 2023 | 12.96 | 13.27 | 12.81 | 12.84 | 6,375,987 | -0.18(-1.40%) |
Nov 14, 2023 | 12.97 | 13.13 | 12.84 | 13.02 | 8,117,424 | +0.18(+1.42%) |
Nov 13, 2023 | 12.78 | 12.88 | 12.59 | 12.84 | 8,166,977 | +0.09(+0.68%) |
Nov 10, 2023 | 12.62 | 12.80 | 12.46 | 12.75 | 6,936,238 | +0.30(+2.39%) |
Nov 09, 2023 | 12.56 | 12.95 | 12.44 | 12.46 | 11,095,803 | -0.22(-1.74%) |
Nov 08, 2023 | 13.08 | 13.26 | 12.57 | 12.68 | 11,652,930 | -0.43(-3.30%) |
Nov 07, 2023 | 13.25 | 13.35 | 12.96 | 13.11 | 19,507,008 | -0.53(-3.88%) |
Nov 06, 2023 | 14.38 | 14.38 | 13.46 | 13.64 | 11,396,584 | -0.62(-4.38%) |
Nov 03, 2023 | 14.28 | 14.54 | 13.99 | 14.26 | 7,834,271 | -0.07(-0.47%) |
Nov 02, 2023 | 13.81 | 14.35 | 13.70 | 14.33 | 7,913,790 | +0.56(+4.05%) |
Nov 01, 2023 | 14.10 | 14.16 | 13.59 | 13.77 | 11,596,094 | -0.23(-1.65%) |
Oct 31, 2023 | 13.91 | 14.17 | 13.72 | 14.00 | 36,627,600 | +0.09(+0.62%) |
Oct 30, 2023 | 14.12 | 14.25 | 13.70 | 13.92 | 6,656,478 | -0.15(-1.09%) |
Oct 27, 2023 | 14.22 | 14.35 | 13.79 | 14.07 | 7,702,072 | -0.12(-0.88%) |
Oct 26, 2023 | 14.15 | 14.34 | 13.85 | 14.20 | 7,218,959 | -0.18(-1.27%) |
Oct 25, 2023 | 14.31 | 14.49 | 14.21 | 14.38 | 7,383,350 | +0.07(+0.47%) |
Oct 24, 2023 | 14.38 | 14.56 | 14.28 | 14.31 | 7,821,881 | +0.04(+0.27%) |
Oct 23, 2023 | 14.25 | 14.67 | 14.09 | 14.27 | 8,072,513 | -0.19(-1.33%) |
Oct 20, 2023 | 14.84 | 14.89 | 14.42 | 14.46 | 8,424,003 | -0.39(-2.65%) |
Oct 19, 2023 | 14.48 | 14.89 | 14.32 | 14.86 | 10,285,027 | +0.21(+1.44%) |
Oct 18, 2023 | 14.71 | 14.78 | 14.49 | 14.65 | 7,000,258 | +0.08(+0.53%) |
Oct 17, 2023 | 14.42 | 14.68 | 14.34 | 14.57 | 7,828,874 | +0.12(+0.86%) |
Oct 16, 2023 | 14.37 | 14.48 | 14.00 | 14.44 | 7,170,346 | +0.19(+1.35%) |
Oct 13, 2023 | 13.87 | 14.30 | 13.74 | 14.25 | 10,025,808 | +0.76(+5.63%) |
Oct 12, 2023 | 13.71 | 13.74 | 13.45 | 13.49 | 9,720,807 | -0.03(-0.21%) |
Oct 11, 2023 | 13.16 | 13.53 | 13.14 | 13.52 | 7,231,035 | +0.15(+1.15%) |
Oct 10, 2023 | 13.46 | 13.51 | 13.33 | 13.37 | 5,835,565 | -0.12(-0.86%) |
Oct 09, 2023 | 13.20 | 13.52 | 13.13 | 13.48 | 9,327,612 | +0.78(+6.13%) |
Oct 06, 2023 | 12.30 | 12.86 | 12.28 | 12.71 | 10,853,395 | +0.58(+4.75%) |
Oct 05, 2023 | 11.86 | 12.24 | 11.86 | 12.13 | 9,283,895 | +0.02(+0.16%) |
Oct 04, 2023 | 12.71 | 12.74 | 12.00 | 12.11 | 12,874,782 | -0.81(-6.25%) |
Oct 03, 2023 | 12.84 | 13.01 | 12.72 | 12.92 | 12,963,156 | -0.01(-0.07%) |