Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.21 | 17.25 | 16.93 | 17.02 | 1,080,276 | -0.29(-1.68%) |
May 23, 2024 | 16.67 | 17.47 | 16.62 | 17.31 | 2,358,310 | +0.20(+1.17%) |
May 22, 2024 | 16.90 | 17.14 | 16.72 | 17.11 | 2,447,768 | +0.56(+3.38%) |
May 21, 2024 | 16.58 | 16.74 | 16.36 | 16.55 | 1,974,845 | +0.23(+1.41%) |
May 20, 2024 | 16.45 | 16.54 | 16.09 | 16.32 | 1,821,265 | +0.00(+0.00%) |
May 17, 2024 | 16.55 | 16.60 | 16.27 | 16.32 | 1,331,667 | -0.27(-1.63%) |
May 16, 2024 | 16.56 | 16.77 | 16.50 | 16.59 | 1,327,735 | -0.23(-1.37%) |
May 15, 2024 | 17.23 | 17.50 | 16.80 | 16.82 | 2,200,587 | -0.17(-1.00%) |
May 14, 2024 | 17.01 | 17.16 | 16.82 | 16.99 | 1,688,063 | +0.32(+1.92%) |
May 13, 2024 | 16.81 | 16.88 | 16.56 | 16.67 | 1,154,432 | -0.28(-1.65%) |
May 10, 2024 | 16.52 | 17.00 | 16.46 | 16.95 | 1,508,666 | +0.41(+2.48%) |
May 09, 2024 | 16.74 | 16.80 | 16.52 | 16.54 | 1,166,694 | -0.15(-0.90%) |
May 08, 2024 | 17.08 | 17.17 | 16.64 | 16.69 | 1,971,211 | -0.09(-0.54%) |
May 07, 2024 | 16.88 | 17.07 | 16.55 | 16.78 | 3,048,632 | +0.04(+0.24%) |
May 06, 2024 | 16.81 | 17.02 | 16.62 | 16.74 | 3,482,482 | -0.21(-1.24%) |
May 03, 2024 | 16.77 | 17.00 | 16.70 | 16.95 | 2,315,069 | +0.15(+0.89%) |
May 02, 2024 | 16.81 | 17.04 | 16.61 | 16.80 | 2,770,001 | -0.10(-0.59%) |
May 01, 2024 | 16.32 | 16.96 | 16.04 | 16.90 | 2,886,043 | +0.89(+5.56%) |
Apr 30, 2024 | 15.80 | 16.23 | 15.73 | 16.01 | 2,129,422 | +0.36(+2.30%) |
Apr 29, 2024 | 15.41 | 15.70 | 15.33 | 15.65 | 1,712,092 | +0.26(+1.69%) |
Apr 26, 2024 | 15.23 | 15.52 | 15.21 | 15.39 | 1,692,047 | -0.02(-0.13%) |
Apr 25, 2024 | 15.72 | 15.97 | 15.41 | 15.41 | 1,680,581 | -0.21(-1.34%) |
Apr 24, 2024 | 15.69 | 15.83 | 15.51 | 15.62 | 1,974,212 | +0.01(+0.06%) |
Apr 23, 2024 | 16.18 | 16.20 | 15.58 | 15.61 | 2,118,186 | -0.35(-2.19%) |
Apr 22, 2024 | 16.30 | 16.41 | 15.95 | 15.96 | 1,620,787 | +0.03(+0.19%) |
Apr 19, 2024 | 15.90 | 15.95 | 15.67 | 15.93 | 2,335,178 | +0.09(+0.57%) |
Apr 18, 2024 | 15.69 | 15.97 | 15.58 | 15.84 | 1,906,947 | +0.14(+0.89%) |
Apr 17, 2024 | 15.27 | 15.80 | 15.08 | 15.70 | 3,077,304 | +0.71(+4.74%) |
Apr 16, 2024 | 15.01 | 15.12 | 14.87 | 14.99 | 1,499,219 | +0.05(+0.33%) |
Apr 15, 2024 | 15.15 | 15.42 | 14.93 | 14.94 | 3,208,895 | -0.04(-0.27%) |
Apr 12, 2024 | 14.55 | 15.08 | 14.44 | 14.98 | 3,921,173 | -0.04(-0.27%) |
Apr 11, 2024 | 15.02 | 15.26 | 15.00 | 15.02 | 1,267,528 | +0.07(+0.47%) |
Apr 10, 2024 | 15.14 | 15.43 | 14.93 | 14.95 | 3,782,298 | -0.28(-1.84%) |
Apr 09, 2024 | 14.97 | 15.36 | 14.91 | 15.23 | 1,394,623 | +0.23(+1.53%) |
Apr 08, 2024 | 14.88 | 15.30 | 14.81 | 15.00 | 2,104,752 | +0.03(+0.20%) |
Apr 05, 2024 | 14.83 | 14.97 | 14.66 | 14.97 | 3,056,037 | +0.01(+0.07%) |
Apr 04, 2024 | 15.26 | 15.45 | 14.78 | 14.96 | 3,277,547 | -0.28(-1.84%) |
Apr 03, 2024 | 15.29 | 15.31 | 15.15 | 15.24 | 1,913,976 | -0.23(-1.49%) |
Apr 02, 2024 | 15.56 | 15.78 | 15.45 | 15.47 | 3,503,911 | -0.38(-2.40%) |
Apr 01, 2024 | 15.95 | 16.05 | 15.70 | 15.85 | 1,826,324 | -0.17(-1.06%) |
Mar 28, 2024 | 16.10 | 16.18 | 15.91 | 16.02 | 2,046,389 | -0.27(-1.66%) |
Mar 27, 2024 | 16.51 | 16.53 | 16.29 | 16.29 | 1,076,877 | -0.11(-0.67%) |
Mar 26, 2024 | 16.17 | 16.42 | 16.15 | 16.40 | 1,575,990 | +0.18(+1.11%) |
Mar 25, 2024 | 16.50 | 16.50 | 16.09 | 16.22 | 1,664,854 | -0.42(-2.52%) |
Mar 22, 2024 | 16.43 | 16.73 | 16.41 | 16.64 | 1,161,018 | +0.17(+1.03%) |
Mar 21, 2024 | 16.46 | 16.70 | 16.43 | 16.47 | 1,972,102 | +0.11(+0.67%) |
Mar 20, 2024 | 16.39 | 16.60 | 16.31 | 16.36 | 3,634,956 | +0.31(+1.93%) |
Mar 19, 2024 | 16.11 | 16.13 | 15.97 | 16.05 | 3,723,946 | -0.14(-0.86%) |
Mar 18, 2024 | 16.42 | 16.55 | 16.13 | 16.19 | 2,235,994 | -0.49(-2.94%) |
Mar 15, 2024 | 16.84 | 16.86 | 16.59 | 16.68 | 1,597,344 | -0.10(-0.60%) |
Mar 14, 2024 | 16.95 | 16.99 | 16.65 | 16.78 | 2,111,167 | -0.36(-2.10%) |
Mar 13, 2024 | 17.30 | 17.43 | 17.11 | 17.14 | 2,805,250 | -0.69(-3.87%) |
Mar 12, 2024 | 17.81 | 17.95 | 17.57 | 17.83 | 1,435,607 | +0.11(+0.62%) |
Mar 11, 2024 | 18.06 | 18.29 | 17.68 | 17.72 | 1,464,253 | -0.26(-1.45%) |
Mar 08, 2024 | 17.75 | 18.15 | 17.74 | 17.98 | 1,888,624 | +0.28(+1.58%) |
Mar 07, 2024 | 17.95 | 18.00 | 17.49 | 17.70 | 2,602,955 | -0.02(-0.11%) |
Mar 06, 2024 | 17.66 | 17.76 | 17.32 | 17.72 | 3,051,223 | -0.31(-1.72%) |
Mar 05, 2024 | 17.93 | 18.12 | 17.61 | 18.03 | 2,340,804 | +0.32(+1.81%) |
Mar 04, 2024 | 17.28 | 17.83 | 17.25 | 17.71 | 2,290,497 | +0.22(+1.26%) |
Mar 01, 2024 | 17.57 | 17.64 | 17.11 | 17.49 | 5,681,095 | -0.59(-3.26%) |
Feb 29, 2024 | 17.94 | 18.17 | 17.71 | 18.08 | 1,732,002 | +0.14(+0.78%) |
Feb 28, 2024 | 17.61 | 18.09 | 17.50 | 17.94 | 2,573,276 | +0.13(+0.73%) |
Feb 27, 2024 | 18.02 | 18.03 | 17.67 | 17.81 | 2,219,263 | -0.32(-1.77%) |
Feb 26, 2024 | 18.63 | 18.69 | 17.93 | 18.13 | 1,791,750 | -0.41(-2.21%) |
Feb 23, 2024 | 18.46 | 18.67 | 18.28 | 18.54 | 1,862,494 | +0.67(+3.75%) |
Feb 22, 2024 | 18.20 | 18.24 | 17.75 | 17.87 | 1,921,896 | -0.17(-0.94%) |
Feb 21, 2024 | 18.35 | 18.36 | 18.01 | 18.04 | 2,010,458 | -0.20(-1.10%) |
Feb 20, 2024 | 17.85 | 18.40 | 17.84 | 18.24 | 2,110,717 | +0.41(+2.30%) |
Feb 16, 2024 | 18.07 | 18.19 | 17.75 | 17.83 | 2,512,313 | -0.20(-1.11%) |
Feb 15, 2024 | 18.42 | 18.42 | 17.79 | 18.03 | 2,335,766 | -0.49(-2.65%) |
Feb 14, 2024 | 17.84 | 18.61 | 17.64 | 18.52 | 2,478,248 | +0.44(+2.43%) |
Feb 13, 2024 | 18.02 | 18.28 | 17.82 | 18.08 | 2,219,260 | -0.11(-0.60%) |
Feb 12, 2024 | 18.40 | 18.42 | 18.13 | 18.19 | 1,440,138 | -0.11(-0.60%) |
Feb 09, 2024 | 18.27 | 18.59 | 18.12 | 18.30 | 2,824,439 | -0.19(-1.03%) |
Feb 08, 2024 | 18.97 | 18.98 | 18.43 | 18.49 | 3,562,533 | -0.89(-4.59%) |
Feb 07, 2024 | 19.68 | 19.77 | 19.38 | 19.38 | 1,370,947 | -0.36(-1.82%) |
Feb 06, 2024 | 19.81 | 20.06 | 19.52 | 19.74 | 1,714,140 | -0.22(-1.10%) |
Feb 05, 2024 | 20.25 | 20.73 | 19.82 | 19.96 | 1,306,182 | -0.46(-2.25%) |
Feb 02, 2024 | 20.18 | 20.60 | 20.06 | 20.42 | 2,338,840 | +0.78(+3.97%) |
Feb 01, 2024 | 18.50 | 19.70 | 18.32 | 19.64 | 3,388,390 | +0.84(+4.47%) |
Jan 31, 2024 | 18.12 | 18.89 | 18.11 | 18.80 | 2,008,535 | +0.87(+4.85%) |
Jan 30, 2024 | 18.30 | 18.42 | 17.81 | 17.93 | 1,801,244 | -0.30(-1.65%) |
Jan 29, 2024 | 18.12 | 18.51 | 18.09 | 18.23 | 1,496,569 | +0.42(+2.36%) |
Jan 26, 2024 | 18.34 | 18.73 | 17.79 | 17.81 | 3,319,499 | -0.41(-2.25%) |
Jan 25, 2024 | 18.56 | 18.78 | 18.12 | 18.22 | 2,600,527 | -0.77(-4.05%) |
Jan 24, 2024 | 19.24 | 19.42 | 18.82 | 18.99 | 2,098,249 | -0.44(-2.26%) |
Jan 23, 2024 | 19.62 | 19.69 | 19.14 | 19.43 | 1,504,581 | +0.03(+0.15%) |
Jan 22, 2024 | 19.88 | 19.97 | 19.05 | 19.40 | 2,216,716 | -0.56(-2.81%) |
Jan 19, 2024 | 19.66 | 20.24 | 19.51 | 19.96 | 1,758,894 | +0.11(+0.55%) |
Jan 18, 2024 | 20.19 | 20.46 | 19.67 | 19.85 | 1,603,100 | -0.45(-2.22%) |
Jan 17, 2024 | 21.09 | 21.16 | 20.29 | 20.30 | 2,120,137 | -0.29(-1.41%) |
Jan 16, 2024 | 20.10 | 20.62 | 20.01 | 20.59 | 1,594,447 | +0.51(+2.54%) |
Jan 12, 2024 | 19.37 | 20.33 | 19.12 | 20.08 | 2,978,749 | -0.27(-1.33%) |
Jan 11, 2024 | 19.98 | 20.63 | 19.69 | 20.35 | 2,491,104 | -0.59(-2.82%) |
Jan 10, 2024 | 20.11 | 21.05 | 19.90 | 20.94 | 2,053,901 | +0.39(+1.90%) |
Jan 09, 2024 | 20.60 | 20.93 | 20.26 | 20.55 | 1,311,666 | -0.48(-2.28%) |
Jan 08, 2024 | 21.26 | 21.56 | 21.02 | 21.03 | 1,856,051 | +1.26(+6.37%) |
Jan 05, 2024 | 19.83 | 20.08 | 19.58 | 19.77 | 1,801,579 | -0.76(-3.70%) |
Jan 04, 2024 | 20.07 | 21.02 | 19.98 | 20.53 | 1,671,020 | +0.50(+2.50%) |
Jan 03, 2024 | 20.71 | 20.84 | 19.93 | 20.03 | 2,062,703 | -1.31(-6.14%) |
Jan 02, 2024 | 20.35 | 21.49 | 20.35 | 21.34 | 2,287,003 | +0.45(+2.15%) |
Dec 29, 2023 | 20.33 | 20.91 | 20.27 | 20.89 | 1,859,738 | +0.33(+1.61%) |
Dec 28, 2023 | 19.91 | 20.66 | 19.62 | 20.56 | 2,345,927 | +0.97(+4.95%) |
Dec 27, 2023 | 19.12 | 19.62 | 18.98 | 19.59 | 2,187,183 | +0.52(+2.73%) |
Dec 26, 2023 | 18.89 | 19.12 | 18.61 | 19.07 | 2,681,605 | -0.79(-3.98%) |
Dec 22, 2023 | 19.35 | 19.94 | 19.19 | 19.86 | 2,803,655 | +0.25(+1.27%) |
Dec 21, 2023 | 19.92 | 19.97 | 19.51 | 19.61 | 1,688,475 | +0.04(+0.20%) |
Dec 20, 2023 | 18.90 | 19.59 | 18.82 | 19.57 | 2,745,792 | +0.39(+2.03%) |
Dec 19, 2023 | 19.75 | 19.77 | 19.12 | 19.18 | 2,942,112 | -0.65(-3.28%) |
Dec 18, 2023 | 19.40 | 20.09 | 19.00 | 19.83 | 2,445,627 | -0.53(-2.60%) |
Dec 15, 2023 | 20.28 | 21.05 | 20.23 | 20.36 | 1,787,161 | +0.02(+0.10%) |
Dec 14, 2023 | 20.51 | 20.51 | 20.02 | 20.34 | 2,414,706 | -1.11(-5.17%) |
Dec 13, 2023 | 22.09 | 22.12 | 21.45 | 21.45 | 1,659,936 | -0.74(-3.33%) |
Dec 12, 2023 | 21.79 | 22.39 | 21.77 | 22.19 | 2,297,357 | +1.41(+6.79%) |
Dec 11, 2023 | 21.04 | 21.30 | 20.69 | 20.78 | 1,534,580 | -0.29(-1.38%) |
Dec 08, 2023 | 21.28 | 21.43 | 20.85 | 21.07 | 1,613,043 | -0.77(-3.53%) |
Dec 07, 2023 | 21.54 | 22.27 | 21.47 | 21.84 | 2,076,266 | -0.16(-0.73%) |
Dec 06, 2023 | 21.44 | 22.08 | 21.27 | 22.00 | 3,383,452 | +1.42(+6.90%) |
Dec 05, 2023 | 19.84 | 20.61 | 19.60 | 20.58 | 2,568,371 | +0.62(+3.11%) |
Dec 04, 2023 | 20.01 | 20.39 | 19.39 | 19.96 | 2,493,481 | +0.15(+0.76%) |
Dec 01, 2023 | 19.15 | 19.93 | 18.77 | 19.81 | 3,557,814 | +0.29(+1.49%) |
Nov 30, 2023 | 17.91 | 19.53 | 17.65 | 19.52 | 5,962,688 | +1.17(+6.38%) |
Nov 29, 2023 | 18.50 | 19.16 | 18.19 | 18.35 | 2,818,943 | -0.55(-2.91%) |
Nov 28, 2023 | 19.18 | 19.33 | 18.59 | 18.90 | 1,549,916 | -0.54(-2.78%) |
Nov 27, 2023 | 19.28 | 19.66 | 18.92 | 19.44 | 1,862,389 | +0.35(+1.83%) |
Nov 24, 2023 | 19.03 | 19.14 | 18.60 | 19.09 | 868,475 | +0.31(+1.65%) |
Nov 22, 2023 | 19.82 | 20.04 | 18.64 | 18.78 | 3,253,583 | +0.47(+2.57%) |
Nov 21, 2023 | 18.55 | 18.67 | 18.30 | 18.31 | 865,041 | -0.11(-0.60%) |
Nov 20, 2023 | 18.51 | 18.59 | 18.12 | 18.42 | 1,942,386 | -0.77(-4.01%) |
Nov 17, 2023 | 20.09 | 20.09 | 19.11 | 19.19 | 2,386,672 | -1.46(-7.07%) |
Nov 16, 2023 | 19.85 | 20.87 | 19.82 | 20.65 | 2,773,509 | +1.56(+8.17%) |
Nov 15, 2023 | 18.95 | 19.16 | 18.66 | 19.09 | 1,983,972 | +0.46(+2.47%) |
Nov 14, 2023 | 18.41 | 18.79 | 18.03 | 18.63 | 1,630,837 | +0.13(+0.70%) |
Nov 13, 2023 | 19.08 | 19.10 | 18.50 | 18.50 | 1,528,836 | -0.55(-2.89%) |
Nov 10, 2023 | 19.32 | 19.39 | 18.83 | 19.05 | 1,644,219 | -0.74(-3.74%) |
Nov 09, 2023 | 19.71 | 19.87 | 19.16 | 19.79 | 2,038,709 | -0.12(-0.60%) |
Nov 08, 2023 | 19.39 | 20.12 | 19.20 | 19.91 | 3,702,602 | +0.79(+4.13%) |
Nov 07, 2023 | 18.60 | 19.23 | 18.58 | 19.12 | 3,335,256 | +1.36(+7.66%) |
Nov 06, 2023 | 17.43 | 17.82 | 17.34 | 17.76 | 1,546,406 | -0.20(-1.11%) |
Nov 03, 2023 | 17.81 | 18.21 | 17.38 | 17.96 | 3,033,676 | +0.53(+3.04%) |
Nov 02, 2023 | 17.96 | 18.01 | 17.32 | 17.43 | 2,123,077 | -0.68(-3.75%) |
Nov 01, 2023 | 17.37 | 18.31 | 17.27 | 18.11 | 2,360,245 | +0.16(+0.89%) |
Oct 31, 2023 | 17.57 | 18.20 | 17.24 | 17.95 | 2,492,560 | +0.27(+1.53%) |
Oct 30, 2023 | 17.25 | 17.94 | 17.12 | 17.68 | 2,873,893 | +0.80(+4.74%) |
Oct 27, 2023 | 17.06 | 17.50 | 16.64 | 16.88 | 2,254,929 | -0.47(-2.71%) |
Oct 26, 2023 | 17.43 | 17.53 | 17.15 | 17.35 | 1,492,203 | +0.52(+3.09%) |
Oct 25, 2023 | 17.39 | 17.93 | 16.70 | 16.83 | 3,044,165 | -0.66(-3.77%) |
Oct 24, 2023 | 17.11 | 17.76 | 17.06 | 17.49 | 2,390,188 | +0.60(+3.55%) |
Oct 23, 2023 | 16.48 | 17.06 | 16.40 | 16.89 | 3,638,095 | +0.50(+3.05%) |
Oct 20, 2023 | 16.04 | 16.54 | 15.93 | 16.39 | 3,058,702 | +0.36(+2.25%) |
Oct 19, 2023 | 16.67 | 16.81 | 16.01 | 16.03 | 3,050,770 | -0.47(-2.85%) |
Oct 18, 2023 | 16.56 | 16.67 | 16.32 | 16.50 | 3,248,334 | -0.42(-2.48%) |
Oct 17, 2023 | 17.20 | 17.39 | 16.86 | 16.92 | 3,327,759 | -0.11(-0.65%) |
Oct 16, 2023 | 17.02 | 17.27 | 16.92 | 17.03 | 2,481,999 | +0.15(+0.89%) |
Oct 13, 2023 | 17.46 | 17.62 | 16.79 | 16.88 | 3,572,057 | -1.46(-7.96%) |
Oct 12, 2023 | 17.96 | 18.64 | 17.93 | 18.34 | 3,106,915 | +0.13(+0.71%) |
Oct 11, 2023 | 18.21 | 18.75 | 18.11 | 18.21 | 2,323,977 | +0.13(+0.72%) |
Oct 10, 2023 | 17.99 | 18.34 | 17.96 | 18.08 | 1,582,876 | +0.02(+0.11%) |
Oct 09, 2023 | 18.25 | 18.50 | 17.99 | 18.06 | 2,382,789 | -1.37(-7.05%) |
Oct 06, 2023 | 19.20 | 19.70 | 19.18 | 19.43 | 3,308,677 | +0.06(+0.31%) |
Oct 05, 2023 | 19.35 | 19.65 | 18.93 | 19.37 | 4,093,490 | +0.59(+3.14%) |
Oct 04, 2023 | 17.80 | 18.93 | 17.80 | 18.78 | 6,246,049 | +1.75(+10.28%) |
Oct 03, 2023 | 17.09 | 17.30 | 16.91 | 17.03 | 3,993,403 | -0.14(-0.82%) |