Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.53 | 19.66 | 19.04 | 19.10 | 6,331,998 | -0.39(-2.00%) |
May 17, 2024 | 19.57 | 19.73 | 19.43 | 19.49 | 3,483,477 | -0.13(-0.66%) |
May 16, 2024 | 19.44 | 19.64 | 19.30 | 19.62 | 2,713,312 | +0.25(+1.29%) |
May 15, 2024 | 19.90 | 19.93 | 19.30 | 19.37 | 3,430,530 | -0.55(-2.76%) |
May 14, 2024 | 19.94 | 20.10 | 19.47 | 19.92 | 3,999,453 | +0.38(+1.94%) |
May 13, 2024 | 19.58 | 20.00 | 19.43 | 19.54 | 4,323,956 | +0.19(+0.98%) |
May 10, 2024 | 19.54 | 19.60 | 19.25 | 19.35 | 2,129,419 | -0.10(-0.51%) |
May 09, 2024 | 19.17 | 19.45 | 19.11 | 19.45 | 2,802,651 | +0.39(+2.05%) |
May 08, 2024 | 19.16 | 19.23 | 18.86 | 19.06 | 3,159,022 | -0.34(-1.75%) |
May 07, 2024 | 19.70 | 19.89 | 19.40 | 19.40 | 3,447,909 | -0.18(-0.92%) |
May 06, 2024 | 19.65 | 19.86 | 19.35 | 19.58 | 3,901,829 | +0.06(+0.31%) |
May 03, 2024 | 19.44 | 19.61 | 19.12 | 19.52 | 4,302,395 | +0.40(+2.09%) |
May 02, 2024 | 18.39 | 19.13 | 18.38 | 19.12 | 4,215,241 | +0.97(+5.34%) |
May 01, 2024 | 18.41 | 18.55 | 18.02 | 18.15 | 4,464,932 | -0.28(-1.52%) |
Apr 30, 2024 | 18.36 | 18.57 | 18.29 | 18.43 | 3,319,601 | -0.13(-0.70%) |
Apr 29, 2024 | 18.50 | 18.64 | 18.36 | 18.56 | 3,895,850 | +0.13(+0.71%) |
Apr 26, 2024 | 18.34 | 18.61 | 18.18 | 18.43 | 3,817,839 | +0.08(+0.44%) |
Apr 25, 2024 | 18.45 | 18.55 | 18.28 | 18.35 | 3,739,526 | -0.38(-2.03%) |
Apr 24, 2024 | 18.95 | 18.99 | 18.68 | 18.73 | 3,290,484 | -0.29(-1.52%) |
Apr 23, 2024 | 18.76 | 19.34 | 18.66 | 19.02 | 4,008,457 | +0.27(+1.44%) |
Apr 22, 2024 | 18.67 | 18.93 | 18.50 | 18.75 | 6,100,699 | +0.22(+1.19%) |
Apr 19, 2024 | 18.97 | 19.19 | 18.50 | 18.53 | 4,797,294 | -0.51(-2.68%) |
Apr 18, 2024 | 19.09 | 19.19 | 18.87 | 19.04 | 7,578,612 | +0.03(+0.16%) |
Apr 17, 2024 | 19.11 | 19.29 | 18.84 | 19.01 | 4,155,833 | +0.02(+0.11%) |
Apr 16, 2024 | 18.96 | 19.12 | 18.63 | 18.99 | 5,140,673 | +0.10(+0.53%) |
Apr 15, 2024 | 19.48 | 19.64 | 18.62 | 18.89 | 4,554,731 | -0.41(-2.12%) |
Apr 12, 2024 | 19.76 | 19.82 | 19.20 | 19.30 | 5,452,447 | -0.63(-3.16%) |
Apr 11, 2024 | 20.23 | 20.45 | 19.56 | 19.93 | 9,457,491 | -0.26(-1.29%) |
Apr 10, 2024 | 19.43 | 20.21 | 19.20 | 20.19 | 6,847,304 | +0.50(+2.54%) |
Apr 09, 2024 | 19.57 | 19.82 | 19.43 | 19.69 | 5,341,943 | +0.14(+0.72%) |
Apr 08, 2024 | 18.51 | 19.57 | 18.43 | 19.55 | 6,147,778 | +0.97(+5.22%) |
Apr 05, 2024 | 18.40 | 18.60 | 18.31 | 18.58 | 5,600,241 | +0.17(+0.92%) |
Apr 04, 2024 | 19.12 | 19.15 | 18.29 | 18.41 | 7,199,196 | -0.45(-2.39%) |
Apr 03, 2024 | 19.15 | 19.19 | 18.80 | 18.86 | 9,710,728 | -0.20(-1.05%) |
Apr 02, 2024 | 19.23 | 19.33 | 19.00 | 19.06 | 8,354,994 | -0.48(-2.46%) |
Apr 01, 2024 | 19.78 | 19.90 | 19.46 | 19.54 | 5,427,846 | -0.45(-2.25%) |
Mar 28, 2024 | 19.77 | 19.92 | 19.91 | 19.99 | 8,343,270 | +0.14(+0.71%) |
Mar 27, 2024 | 19.25 | 19.94 | 19.14 | 19.85 | 6,062,795 | +0.77(+4.04%) |
Mar 26, 2024 | 19.65 | 19.71 | 19.08 | 19.08 | 7,162,680 | -0.55(-2.80%) |
Mar 25, 2024 | 20.56 | 20.71 | 19.62 | 19.63 | 6,202,899 | -0.62(-3.06%) |
Mar 22, 2024 | 20.79 | 20.79 | 20.25 | 20.25 | 6,580,136 | -0.54(-2.60%) |
Mar 21, 2024 | 21.27 | 21.31 | 20.77 | 20.79 | 5,312,762 | -0.41(-1.93%) |
Mar 20, 2024 | 21.54 | 21.54 | 21.05 | 21.20 | 7,122,046 | -0.34(-1.58%) |
Mar 19, 2024 | 21.10 | 22.10 | 21.03 | 21.54 | 10,664,740 | +0.30(+1.41%) |
Mar 18, 2024 | 21.25 | 21.32 | 20.96 | 21.24 | 7,420,931 | +0.05(+0.24%) |
Mar 15, 2024 | 21.40 | 21.75 | 21.15 | 21.19 | 12,448,239 | -0.31(-1.44%) |
Mar 14, 2024 | 21.24 | 21.65 | 21.14 | 21.50 | 9,820,972 | +0.72(+3.48%) |
Mar 13, 2024 | 20.73 | 21.19 | 20.66 | 20.78 | 6,779,924 | +0.09(+0.43%) |
Mar 12, 2024 | 20.25 | 20.95 | 20.13 | 20.69 | 8,292,853 | +0.31(+1.51%) |
Mar 11, 2024 | 21.03 | 21.32 | 20.38 | 20.38 | 8,876,768 | -0.59(-2.84%) |
Mar 08, 2024 | 20.33 | 21.30 | 20.02 | 20.97 | 13,705,646 | +0.80(+3.98%) |
Mar 07, 2024 | 20.04 | 20.29 | 19.79 | 20.17 | 5,682,361 | +0.32(+1.60%) |
Mar 06, 2024 | 20.12 | 20.30 | 19.78 | 19.85 | 8,073,032 | -0.26(-1.28%) |
Mar 05, 2024 | 20.02 | 20.62 | 19.65 | 20.11 | 9,911,696 | -0.17(-0.83%) |
Mar 04, 2024 | 20.44 | 21.05 | 20.15 | 20.28 | 18,975,018 | +2.42(+13.55%) |
Mar 01, 2024 | 17.34 | 17.89 | 17.11 | 17.86 | 8,356,986 | +0.57(+3.27%) |
Feb 29, 2024 | 18.21 | 18.32 | 16.97 | 17.30 | 18,285,732 | -0.96(-5.27%) |
Feb 28, 2024 | 19.44 | 19.58 | 18.26 | 18.26 | 12,078,245 | -1.53(-7.72%) |
Feb 27, 2024 | 19.04 | 20.59 | 19.00 | 19.78 | 18,976,690 | +0.64(+3.37%) |
Feb 26, 2024 | 19.24 | 19.42 | 19.05 | 19.14 | 11,971,165 | -0.20(-1.03%) |
Feb 23, 2024 | 18.97 | 19.52 | 18.82 | 19.34 | 10,374,534 | +0.38(+1.99%) |
Feb 22, 2024 | 18.90 | 19.01 | 18.77 | 18.96 | 7,825,438 | +0.13(+0.68%) |
Feb 21, 2024 | 18.91 | 19.01 | 18.60 | 18.83 | 7,924,722 | -0.27(-1.40%) |
Feb 20, 2024 | 19.02 | 19.22 | 18.92 | 19.10 | 6,699,782 | -0.20(-1.03%) |
Feb 16, 2024 | 19.11 | 19.52 | 19.09 | 19.30 | 3,724,497 | -0.14(-0.71%) |
Feb 15, 2024 | 19.26 | 19.65 | 19.21 | 19.44 | 6,640,372 | +0.33(+1.71%) |
Feb 14, 2024 | 19.01 | 19.20 | 18.70 | 19.11 | 6,982,401 | +0.31(+1.63%) |
Feb 13, 2024 | 18.66 | 18.90 | 18.35 | 18.80 | 7,998,332 | -0.61(-3.17%) |
Feb 12, 2024 | 19.00 | 19.52 | 19.00 | 19.42 | 5,130,192 | +0.50(+2.62%) |
Feb 09, 2024 | 19.00 | 19.07 | 18.73 | 18.92 | 4,808,993 | -0.16(-0.83%) |
Feb 08, 2024 | 18.47 | 19.14 | 18.43 | 19.08 | 5,839,278 | +0.69(+3.78%) |
Feb 07, 2024 | 18.49 | 18.63 | 18.27 | 18.39 | 4,180,550 | -0.10(-0.54%) |
Feb 06, 2024 | 18.12 | 18.70 | 18.04 | 18.49 | 6,290,476 | +0.28(+1.53%) |
Feb 05, 2024 | 18.16 | 18.34 | 17.89 | 18.21 | 5,555,959 | -0.27(-1.45%) |
Feb 02, 2024 | 18.45 | 18.59 | 18.16 | 18.48 | 7,428,060 | +0.19(+1.03%) |
Feb 01, 2024 | 18.36 | 18.40 | 17.89 | 18.29 | 4,787,024 | +0.15(+0.82%) |
Jan 31, 2024 | 18.32 | 18.62 | 18.10 | 18.14 | 5,081,731 | -0.34(-1.82%) |
Jan 30, 2024 | 18.30 | 18.57 | 18.15 | 18.48 | 5,632,042 | -0.04(-0.21%) |
Jan 29, 2024 | 18.68 | 18.75 | 18.26 | 18.52 | 9,598,745 | -0.23(-1.22%) |
Jan 26, 2024 | 18.69 | 18.94 | 18.61 | 18.74 | 8,928,619 | +0.08(+0.42%) |
Jan 25, 2024 | 18.64 | 18.88 | 18.44 | 18.66 | 14,442,824 | +0.67(+3.75%) |
Jan 24, 2024 | 18.20 | 18.36 | 17.93 | 17.99 | 7,452,802 | -0.05(-0.27%) |
Jan 23, 2024 | 18.58 | 18.66 | 17.64 | 18.04 | 12,278,054 | -0.07(-0.38%) |
Jan 22, 2024 | 17.63 | 18.27 | 17.53 | 18.11 | 15,877,333 | +0.62(+3.57%) |
Jan 19, 2024 | 17.67 | 17.68 | 16.99 | 17.48 | 11,993,283 | -0.30(-1.67%) |
Jan 18, 2024 | 17.88 | 18.05 | 17.31 | 17.78 | 7,421,774 | +0.07(+0.39%) |
Jan 17, 2024 | 17.75 | 17.87 | 17.60 | 17.71 | 6,106,598 | -0.31(-1.71%) |
Jan 16, 2024 | 18.07 | 18.07 | 17.74 | 18.02 | 10,237,155 | -0.37(-2.00%) |
Jan 12, 2024 | 18.66 | 18.69 | 18.15 | 18.39 | 7,011,010 | -0.08(-0.43%) |
Jan 11, 2024 | 18.75 | 18.78 | 18.31 | 18.47 | 11,862,061 | -0.36(-1.90%) |
Jan 10, 2024 | 18.87 | 18.96 | 18.56 | 18.82 | 4,893,407 | -0.07(-0.37%) |
Jan 09, 2024 | 18.90 | 19.06 | 18.76 | 18.89 | 4,321,991 | -0.06(-0.31%) |
Jan 08, 2024 | 18.73 | 19.14 | 18.64 | 18.95 | 4,625,384 | +0.29(+1.54%) |
Jan 05, 2024 | 18.58 | 19.28 | 18.54 | 18.66 | 7,224,347 | +0.04(+0.21%) |
Jan 04, 2024 | 18.72 | 18.89 | 18.59 | 18.62 | 5,487,443 | -0.16(-0.84%) |
Jan 03, 2024 | 19.27 | 19.29 | 18.41 | 18.78 | 10,681,196 | -0.81(-4.15%) |
Jan 02, 2024 | 19.75 | 20.03 | 19.35 | 19.60 | 9,487,281 | -0.36(-1.79%) |
Dec 29, 2023 | 20.03 | 20.21 | 19.93 | 19.95 | 4,962,486 | -0.23(-1.13%) |
Dec 28, 2023 | 19.71 | 20.23 | 19.70 | 20.18 | 5,300,157 | +0.25(+1.24%) |
Dec 27, 2023 | 20.18 | 20.21 | 19.69 | 19.93 | 5,707,867 | -0.22(-1.08%) |
Dec 26, 2023 | 19.83 | 20.22 | 19.81 | 20.15 | 7,181,239 | +0.33(+1.65%) |
Dec 22, 2023 | 19.68 | 19.95 | 19.49 | 19.82 | 5,155,874 | -0.09(-0.45%) |
Dec 21, 2023 | 19.85 | 19.97 | 19.65 | 19.91 | 5,953,993 | +0.25(+1.26%) |
Dec 20, 2023 | 20.04 | 20.22 | 19.66 | 19.67 | 8,499,405 | -0.43(-2.12%) |
Dec 19, 2023 | 20.05 | 20.33 | 19.83 | 20.09 | 9,590,752 | +0.20(+1.00%) |
Dec 18, 2023 | 19.75 | 20.06 | 19.49 | 19.89 | 12,126,346 | +0.35(+1.78%) |
Dec 15, 2023 | 19.57 | 19.73 | 19.28 | 19.55 | 13,425,906 | +0.09(+0.46%) |
Dec 14, 2023 | 19.78 | 20.01 | 19.20 | 19.46 | 11,875,514 | +0.24(+1.27%) |
Dec 13, 2023 | 18.76 | 19.29 | 18.11 | 19.21 | 19,306,392 | +0.48(+2.57%) |
Dec 12, 2023 | 19.84 | 19.87 | 18.67 | 18.73 | 27,484,934 | -1.69(-8.28%) |
Dec 11, 2023 | 19.61 | 20.89 | 19.19 | 20.42 | 68,679,904 | +3.32(+19.44%) |
Dec 08, 2023 | 16.67 | 17.16 | 16.59 | 17.10 | 12,140,849 | +0.39(+2.35%) |
Dec 07, 2023 | 16.13 | 16.84 | 16.08 | 16.71 | 9,653,449 | +0.61(+3.79%) |
Dec 06, 2023 | 16.26 | 16.55 | 16.08 | 16.10 | 11,488,229 | -0.09(-0.55%) |
Dec 05, 2023 | 16.92 | 16.99 | 16.18 | 16.19 | 15,008,252 | -1.00(-5.83%) |
Dec 04, 2023 | 16.84 | 17.39 | 16.80 | 17.19 | 15,432,435 | +0.34(+2.04%) |