Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.98 | 21.16 | 20.96 | 20.99 | 1,353,552 | +0.02(+0.10%) |
May 16, 2024 | 21.03 | 21.17 | 20.93 | 20.97 | 1,281,260 | -0.10(-0.47%) |
May 15, 2024 | 21.30 | 21.38 | 21.03 | 21.07 | 1,465,668 | -0.11(-0.52%) |
May 14, 2024 | 21.02 | 21.23 | 21.02 | 21.18 | 1,585,299 | +0.23(+1.10%) |
May 13, 2024 | 20.73 | 21.11 | 20.73 | 20.95 | 3,660,435 | +0.32(+1.55%) |
May 10, 2024 | 20.75 | 20.80 | 20.56 | 20.63 | 1,354,863 | -0.01(-0.05%) |
May 09, 2024 | 20.48 | 20.67 | 20.42 | 20.64 | 1,345,540 | +0.10(+0.49%) |
May 08, 2024 | 20.45 | 20.65 | 20.40 | 20.54 | 1,835,436 | -0.08(-0.39%) |
May 07, 2024 | 20.85 | 20.86 | 20.61 | 20.62 | 2,289,548 | -0.38(-1.81%) |
May 06, 2024 | 20.53 | 21.00 | 20.51 | 21.00 | 2,923,500 | +0.54(+2.64%) |
May 03, 2024 | 20.60 | 20.66 | 20.35 | 20.46 | 2,434,370 | +0.00(+0.00%) |
May 02, 2024 | 20.30 | 20.46 | 20.15 | 20.46 | 1,734,017 | +0.38(+1.89%) |
May 01, 2024 | 20.11 | 20.34 | 19.87 | 20.08 | 3,063,943 | -0.02(-0.10%) |
Apr 30, 2024 | 20.34 | 20.46 | 20.10 | 20.10 | 1,880,433 | -0.46(-2.24%) |
Apr 29, 2024 | 20.43 | 20.58 | 20.39 | 20.56 | 2,149,449 | +0.09(+0.44%) |
Apr 26, 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 2,009,009 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 2,576,505 | +0.05(+0.24%) |
Apr 24, 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 3,425,291 | -0.40(-1.92%) |
Apr 23, 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 2,854,987 | -0.15(-0.71%) |
Apr 22, 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 4,000,511 | +0.52(+2.54%) |
Apr 19, 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 3,235,712 | +0.05(+0.24%) |
Apr 18, 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 4,652,752 | +0.28(+1.39%) |
Apr 17, 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 4,956,359 | +0.76(+3.92%) |
Apr 16, 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 4,339,773 | -0.01(-0.05%) |
Apr 15, 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 3,555,273 | -0.16(-0.82%) |
Apr 12, 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 3,509,193 | -0.60(-2.98%) |
Apr 11, 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 1,712,737 | +0.23(+1.16%) |
Apr 10, 2024 | 20.44 | 20.61 | 19.81 | 19.91 | 5,812,115 | -0.52(-2.55%) |
Apr 09, 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 2,623,649 | +0.10(+0.49%) |
Apr 08, 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 1,939,392 | +0.21(+1.04%) |
Apr 05, 2024 | 20.02 | 20.21 | 19.93 | 20.12 | 2,146,514 | +0.15(+0.75%) |
Apr 04, 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 5,035,292 | -0.27(-1.33%) |
Apr 03, 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 3,822,947 | -0.11(-0.54%) |
Apr 02, 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 2,704,039 | -0.50(-2.40%) |
Apr 01, 2024 | 21.06 | 21.22 | 20.84 | 20.85 | 2,924,023 | -0.16(-0.76%) |
Mar 28, 2024 | 20.94 | 21.02 | 21.02 | 21.01 | 2,031,009 | +0.06(+0.29%) |
Mar 27, 2024 | 20.53 | 20.97 | 20.53 | 20.95 | 2,916,309 | +0.50(+2.44%) |
Mar 26, 2024 | 20.40 | 20.58 | 20.40 | 20.45 | 1,734,008 | +0.08(+0.39%) |
Mar 25, 2024 | 20.19 | 20.40 | 20.11 | 20.37 | 1,627,118 | +0.04(+0.20%) |
Mar 22, 2024 | 20.36 | 20.45 | 20.28 | 20.33 | 2,757,436 | -0.07(-0.34%) |
Mar 21, 2024 | 20.26 | 20.41 | 20.22 | 20.40 | 1,973,535 | +0.18(+0.89%) |
Mar 20, 2024 | 19.58 | 20.27 | 19.55 | 20.22 | 2,721,203 | +0.57(+2.90%) |
Mar 19, 2024 | 19.59 | 19.74 | 19.54 | 19.65 | 1,133,835 | +0.00(+0.00%) |
Mar 18, 2024 | 19.64 | 19.69 | 19.45 | 19.65 | 2,938,278 | -0.01(-0.05%) |
Mar 15, 2024 | 19.52 | 19.77 | 19.52 | 19.66 | 1,629,935 | +0.09(+0.46%) |
Mar 14, 2024 | 19.68 | 19.77 | 19.46 | 19.57 | 2,474,098 | -0.15(-0.76%) |
Mar 13, 2024 | 19.51 | 19.90 | 19.48 | 19.72 | 3,282,652 | +0.13(+0.66%) |
Mar 12, 2024 | 19.69 | 19.70 | 19.33 | 19.59 | 5,512,233 | -0.43(-2.15%) |
Mar 11, 2024 | 20.01 | 20.09 | 19.88 | 20.02 | 3,472,203 | -0.08(-0.40%) |
Mar 08, 2024 | 20.35 | 20.53 | 20.05 | 20.10 | 4,964,291 | -0.21(-1.03%) |
Mar 07, 2024 | 20.39 | 20.45 | 20.29 | 20.31 | 3,833,319 | +0.01(+0.05%) |
Mar 06, 2024 | 20.13 | 20.39 | 20.11 | 20.30 | 1,934,103 | +0.26(+1.30%) |
Mar 05, 2024 | 19.88 | 20.12 | 19.85 | 20.04 | 2,336,534 | +0.00(+0.00%) |
Mar 04, 2024 | 20.10 | 20.36 | 19.88 | 20.04 | 2,764,241 | -0.06(-0.30%) |
Mar 01, 2024 | 20.18 | 20.21 | 19.93 | 20.10 | 1,902,045 | -0.06(-0.30%) |
Feb 29, 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 2,017,844 | +0.05(+0.25%) |
Feb 28, 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 1,672,110 | -0.10(-0.49%) |
Feb 27, 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 1,976,479 | +0.08(+0.40%) |
Feb 26, 2024 | 20.09 | 20.34 | 20.09 | 20.13 | 1,285,552 | -0.01(-0.05%) |
Feb 23, 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 1,695,256 | -0.16(-0.79%) |
Feb 22, 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 2,658,139 | +0.26(+1.30%) |
Feb 21, 2024 | 19.98 | 20.11 | 19.93 | 20.04 | 2,206,605 | -0.04(-0.20%) |
Feb 20, 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 2,555,807 | +0.09(+0.45%) |
Feb 16, 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 5,481,537 | -0.24(-1.19%) |
Feb 15, 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 2,484,760 | +0.20(+1.00%) |
Feb 14, 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 3,143,770 | +0.36(+1.83%) |
Feb 13, 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 4,346,544 | -0.19(-0.96%) |
Feb 12, 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 2,588,004 | +0.16(+0.81%) |
Feb 09, 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 4,629,403 | +0.07(+0.36%) |
Feb 08, 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 4,532,728 | +0.18(+0.93%) |
Feb 07, 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 4,431,754 | +0.03(+0.15%) |
Feb 06, 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 5,409,036 | +0.63(+3.35%) |
Feb 05, 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 5,007,401 | -0.36(-1.88%) |
Feb 02, 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 4,293,184 | +0.10(+0.52%) |
Feb 01, 2024 | 18.81 | 19.07 | 18.54 | 19.05 | 6,006,274 | +0.30(+1.60%) |
Jan 31, 2024 | 18.86 | 19.12 | 18.67 | 18.75 | 4,654,625 | -0.15(-0.79%) |
Jan 30, 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 3,607,325 | -0.29(-1.51%) |
Jan 29, 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 3,671,759 | +0.07(+0.37%) |
Jan 26, 2024 | 19.24 | 19.45 | 19.05 | 19.12 | 4,581,876 | -0.10(-0.52%) |
Jan 25, 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 5,836,703 | +0.57(+3.06%) |
Jan 24, 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 4,537,814 | +0.13(+0.70%) |
Jan 23, 2024 | 18.44 | 18.79 | 18.41 | 18.52 | 6,329,943 | +0.42(+2.32%) |
Jan 22, 2024 | 18.17 | 18.38 | 18.03 | 18.10 | 6,275,842 | -0.01(-0.06%) |
Jan 19, 2024 | 18.22 | 18.22 | 17.80 | 18.11 | 4,917,081 | -0.10(-0.55%) |
Jan 18, 2024 | 17.65 | 18.21 | 17.62 | 18.21 | 6,109,189 | +0.65(+3.70%) |
Jan 17, 2024 | 17.73 | 17.86 | 17.50 | 17.56 | 3,705,147 | -0.34(-1.90%) |
Jan 16, 2024 | 18.01 | 18.04 | 17.54 | 17.90 | 9,274,385 | -0.26(-1.43%) |
Jan 12, 2024 | 18.66 | 18.75 | 18.16 | 18.16 | 7,187,783 | -0.97(-5.07%) |
Jan 11, 2024 | 19.06 | 19.13 | 18.78 | 19.13 | 4,451,994 | +0.06(+0.31%) |
Jan 10, 2024 | 18.95 | 19.17 | 18.93 | 19.07 | 5,809,306 | +0.06(+0.32%) |
Jan 09, 2024 | 18.98 | 19.17 | 18.98 | 19.01 | 4,554,506 | -0.13(-0.68%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.74 | 19.14 | 7,442,343 | +0.37(+1.97%) |
Jan 05, 2024 | 18.27 | 18.86 | 18.27 | 18.77 | 4,438,523 | +0.39(+2.12%) |
Jan 04, 2024 | 18.08 | 18.54 | 18.07 | 18.38 | 6,775,745 | +0.37(+2.05%) |
Jan 03, 2024 | 18.48 | 18.48 | 17.98 | 18.01 | 13,896,893 | -0.73(-3.90%) |
Jan 02, 2024 | 18.87 | 19.04 | 18.58 | 18.74 | 6,323,634 | -0.29(-1.52%) |
Dec 29, 2023 | 19.19 | 19.27 | 19.00 | 19.03 | 3,455,655 | -0.24(-1.25%) |
Dec 28, 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 2,960,420 | +0.09(+0.47%) |
Dec 27, 2023 | 19.22 | 19.30 | 19.08 | 19.18 | 3,924,671 | -0.05(-0.26%) |
Dec 26, 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 2,418,577 | -0.11(-0.57%) |
Dec 22, 2023 | 19.32 | 19.41 | 19.23 | 19.34 | 2,148,148 | +0.06(+0.31%) |
Dec 21, 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 3,847,213 | +0.38(+2.01%) |
Dec 20, 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 4,955,486 | -0.31(-1.61%) |
Dec 19, 2023 | 19.08 | 19.30 | 19.05 | 19.21 | 3,545,339 | +0.21(+1.11%) |
Dec 18, 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 6,489,474 | -0.18(-0.94%) |
Dec 15, 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 7,752,854 | -0.08(-0.42%) |
Dec 14, 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 7,396,401 | +0.51(+2.72%) |
Dec 13, 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 8,911,171 | +0.12(+0.64%) |
Dec 12, 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 5,075,380 | +0.19(+1.03%) |
Dec 11, 2023 | 18.38 | 18.50 | 18.27 | 18.44 | 5,411,722 | +0.00(+0.00%) |
Dec 08, 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 6,311,398 | -0.11(-0.59%) |
Dec 07, 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 5,773,370 | +0.44(+2.43%) |
Dec 06, 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 6,111,181 | +0.33(+1.86%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 5,650,924 | -0.28(-1.55%) |
Dec 04, 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 9,105,039 | +0.74(+4.27%) |
Dec 01, 2023 | 16.79 | 17.32 | 16.77 | 17.32 | 9,093,933 | +0.46(+2.73%) |
Nov 30, 2023 | 16.83 | 16.87 | 16.54 | 16.86 | 4,704,218 | +0.11(+0.66%) |
Nov 29, 2023 | 16.75 | 16.99 | 16.71 | 16.75 | 4,377,165 | +0.08(+0.48%) |
Nov 28, 2023 | 16.56 | 16.68 | 16.44 | 16.67 | 4,856,752 | +0.07(+0.42%) |
Nov 27, 2023 | 16.73 | 16.73 | 16.52 | 16.60 | 4,750,129 | -0.21(-1.25%) |
Nov 24, 2023 | 16.73 | 16.83 | 16.68 | 16.81 | 2,870,273 | +0.06(+0.36%) |
Nov 22, 2023 | 16.91 | 17.14 | 16.67 | 16.75 | 6,805,435 | +0.11(+0.66%) |
Nov 21, 2023 | 16.79 | 16.83 | 16.60 | 16.64 | 3,937,204 | -0.30(-1.77%) |
Nov 20, 2023 | 16.67 | 16.96 | 16.59 | 16.94 | 3,840,981 | +0.22(+1.32%) |
Nov 17, 2023 | 16.56 | 16.73 | 16.51 | 16.72 | 4,687,446 | +0.28(+1.70%) |
Nov 16, 2023 | 16.66 | 16.77 | 16.36 | 16.44 | 7,377,670 | -0.26(-1.56%) |
Nov 15, 2023 | 16.56 | 17.01 | 16.53 | 16.70 | 7,863,007 | +0.24(+1.46%) |
Nov 14, 2023 | 16.10 | 16.48 | 16.07 | 16.46 | 13,413,822 | +0.75(+4.77%) |
Nov 13, 2023 | 15.60 | 15.83 | 15.50 | 15.71 | 3,268,146 | +0.02(+0.13%) |
Nov 10, 2023 | 15.54 | 15.73 | 15.39 | 15.69 | 5,143,496 | +0.18(+1.16%) |
Nov 09, 2023 | 15.94 | 16.03 | 15.49 | 15.51 | 7,373,201 | -0.34(-2.15%) |
Nov 08, 2023 | 15.82 | 16.12 | 15.81 | 15.85 | 6,945,991 | +0.15(+0.96%) |
Nov 07, 2023 | 15.72 | 15.78 | 15.55 | 15.70 | 5,619,302 | +0.03(+0.19%) |
Nov 06, 2023 | 15.98 | 16.05 | 15.55 | 15.67 | 5,281,924 | -0.27(-1.69%) |
Nov 03, 2023 | 15.57 | 15.99 | 15.57 | 15.94 | 8,078,162 | +0.61(+3.98%) |
Nov 02, 2023 | 15.06 | 15.33 | 15.06 | 15.33 | 5,512,884 | +0.49(+3.30%) |
Nov 01, 2023 | 14.90 | 15.00 | 14.70 | 14.84 | 5,167,699 | -0.08(-0.54%) |
Oct 31, 2023 | 14.91 | 14.97 | 14.69 | 14.92 | 5,501,933 | -0.11(-0.73%) |
Oct 30, 2023 | 14.85 | 15.08 | 14.82 | 15.03 | 5,283,618 | +0.29(+1.97%) |
Oct 27, 2023 | 14.99 | 15.05 | 14.70 | 14.74 | 6,598,901 | -0.26(-1.73%) |
Oct 26, 2023 | 14.93 | 15.13 | 14.79 | 15.00 | 7,287,568 | +0.13(+0.87%) |
Oct 25, 2023 | 15.06 | 15.09 | 14.87 | 14.87 | 4,896,983 | -0.27(-1.78%) |
Oct 24, 2023 | 15.26 | 15.35 | 15.03 | 15.14 | 5,052,405 | -0.05(-0.33%) |
Oct 23, 2023 | 15.10 | 15.44 | 15.00 | 15.19 | 6,922,359 | +0.06(+0.40%) |
Oct 20, 2023 | 15.32 | 15.34 | 15.13 | 15.13 | 4,123,797 | -0.24(-1.56%) |
Oct 19, 2023 | 15.54 | 15.70 | 15.36 | 15.37 | 6,136,974 | -0.12(-0.77%) |
Oct 18, 2023 | 15.96 | 15.96 | 15.49 | 15.49 | 6,749,674 | -0.71(-4.38%) |
Oct 17, 2023 | 16.03 | 16.36 | 16.03 | 16.20 | 3,149,612 | +0.05(+0.31%) |
Oct 16, 2023 | 15.97 | 16.20 | 15.89 | 16.15 | 6,174,252 | +0.25(+1.57%) |
Oct 13, 2023 | 16.16 | 16.21 | 15.84 | 15.90 | 6,292,310 | -0.33(-2.03%) |
Oct 12, 2023 | 16.80 | 16.80 | 16.10 | 16.23 | 8,067,542 | -0.38(-2.29%) |
Oct 11, 2023 | 16.66 | 16.90 | 16.45 | 16.61 | 6,630,437 | -0.01(-0.06%) |
Oct 10, 2023 | 16.52 | 16.84 | 16.49 | 16.62 | 5,776,913 | +0.28(+1.71%) |
Oct 09, 2023 | 16.38 | 16.42 | 16.04 | 16.34 | 7,129,574 | -0.43(-2.56%) |
Oct 06, 2023 | 16.58 | 16.93 | 16.46 | 16.77 | 4,896,282 | +0.08(+0.48%) |
Oct 05, 2023 | 16.84 | 16.84 | 16.52 | 16.69 | 4,150,544 | -0.03(-0.18%) |
Oct 04, 2023 | 16.42 | 16.77 | 16.38 | 16.72 | 6,644,966 | +0.33(+2.01%) |
Oct 03, 2023 | 16.72 | 16.77 | 16.37 | 16.39 | 4,909,417 | -0.40(-2.38%) |