Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 13.87 | 14.03 | 13.66 | 13.84 | 19,605,642 | +0.02(+0.14%) |
May 23, 2024 | 14.13 | 14.13 | 13.72 | 13.82 | 29,124,484 | -0.28(-1.99%) |
May 22, 2024 | 14.07 | 14.25 | 14.01 | 14.10 | 19,092,822 | +0.07(+0.50%) |
May 21, 2024 | 14.43 | 14.49 | 14.01 | 14.03 | 22,687,382 | -0.49(-3.37%) |
May 20, 2024 | 14.77 | 14.78 | 14.41 | 14.52 | 26,812,976 | -0.21(-1.43%) |
May 17, 2024 | 14.85 | 14.99 | 14.72 | 14.73 | 18,472,124 | -0.06(-0.41%) |
May 16, 2024 | 15.00 | 15.08 | 14.66 | 14.79 | 22,648,344 | -0.15(-1.00%) |
May 15, 2024 | 15.20 | 15.25 | 14.91 | 14.94 | 25,971,280 | -0.25(-1.65%) |
May 14, 2024 | 15.09 | 15.36 | 15.07 | 15.19 | 27,964,464 | +0.26(+1.74%) |
May 13, 2024 | 14.54 | 15.07 | 14.52 | 14.93 | 33,327,452 | +0.53(+3.68%) |
May 10, 2024 | 14.54 | 14.61 | 14.32 | 14.40 | 16,180,668 | -0.08(-0.55%) |
May 09, 2024 | 14.36 | 14.63 | 14.32 | 14.48 | 23,584,276 | +0.06(+0.42%) |
May 08, 2024 | 14.26 | 14.52 | 14.18 | 14.42 | 22,829,692 | +0.17(+1.19%) |
May 07, 2024 | 14.54 | 14.62 | 14.14 | 14.25 | 25,764,128 | -0.40(-2.73%) |
May 06, 2024 | 13.92 | 14.75 | 13.92 | 14.65 | 46,732,328 | +0.80(+5.78%) |
May 03, 2024 | 14.00 | 14.07 | 13.72 | 13.85 | 22,056,684 | -0.01(-0.07%) |
May 02, 2024 | 13.78 | 13.90 | 13.69 | 13.86 | 24,185,020 | +0.28(+2.06%) |
May 01, 2024 | 13.50 | 13.81 | 13.33 | 13.58 | 28,820,200 | +0.07(+0.52%) |
Apr 30, 2024 | 13.85 | 13.93 | 13.50 | 13.51 | 25,778,664 | -0.47(-3.36%) |
Apr 29, 2024 | 13.85 | 14.02 | 13.73 | 13.98 | 28,804,108 | +0.10(+0.72%) |
Apr 26, 2024 | 14.07 | 14.09 | 13.63 | 13.88 | 36,527,860 | -0.25(-1.77%) |
Apr 25, 2024 | 14.21 | 14.28 | 13.45 | 14.13 | 58,323,188 | +0.21(+1.51%) |
Apr 24, 2024 | 14.22 | 14.33 | 13.82 | 13.92 | 40,983,904 | -0.31(-2.18%) |
Apr 23, 2024 | 13.96 | 14.44 | 13.95 | 14.23 | 40,201,912 | -0.30(-2.06%) |
Apr 22, 2024 | 14.28 | 14.68 | 14.18 | 14.53 | 27,739,894 | +0.43(+3.05%) |
Apr 19, 2024 | 13.88 | 14.28 | 13.86 | 14.10 | 27,496,532 | +0.08(+0.57%) |
Apr 18, 2024 | 14.04 | 14.34 | 13.96 | 14.02 | 34,921,560 | +0.13(+0.94%) |
Apr 17, 2024 | 13.45 | 13.97 | 13.38 | 13.89 | 52,398,160 | +0.86(+6.60%) |
Apr 16, 2024 | 12.94 | 13.14 | 12.72 | 13.03 | 26,567,920 | +0.09(+0.70%) |
Apr 15, 2024 | 13.28 | 13.47 | 12.90 | 12.94 | 27,442,692 | -0.21(-1.60%) |
Apr 12, 2024 | 13.24 | 13.30 | 13.02 | 13.15 | 35,605,948 | -0.47(-3.45%) |
Apr 11, 2024 | 13.44 | 13.72 | 13.30 | 13.62 | 27,788,560 | +0.21(+1.57%) |
Apr 10, 2024 | 14.01 | 14.14 | 13.30 | 13.41 | 48,989,556 | -0.54(-3.87%) |
Apr 09, 2024 | 13.96 | 14.06 | 13.88 | 13.95 | 27,835,216 | +0.05(+0.36%) |
Apr 08, 2024 | 13.82 | 14.08 | 13.74 | 13.90 | 28,500,704 | +0.14(+1.02%) |
Apr 05, 2024 | 13.83 | 13.94 | 13.70 | 13.76 | 30,837,166 | -0.07(-0.51%) |
Apr 04, 2024 | 14.24 | 14.35 | 13.76 | 13.83 | 47,464,128 | -0.33(-2.33%) |
Apr 03, 2024 | 14.30 | 14.48 | 14.05 | 14.16 | 33,355,040 | -0.24(-1.67%) |
Apr 02, 2024 | 15.06 | 15.11 | 14.36 | 14.40 | 34,343,516 | -1.01(-6.55%) |
Apr 01, 2024 | 15.42 | 15.61 | 15.32 | 15.41 | 23,245,932 | +0.06(+0.39%) |
Mar 28, 2024 | 15.28 | 15.31 | 15.12 | 15.35 | 36,396,056 | +0.05(+0.33%) |
Mar 27, 2024 | 15.00 | 15.30 | 14.90 | 15.30 | 24,787,064 | +0.38(+2.55%) |
Mar 26, 2024 | 14.99 | 15.12 | 14.90 | 14.92 | 20,897,348 | +0.00(+0.00%) |
Mar 25, 2024 | 14.69 | 14.93 | 14.63 | 14.92 | 21,387,438 | +0.10(+0.67%) |
Mar 22, 2024 | 14.71 | 14.88 | 14.64 | 14.82 | 16,151,696 | +0.04(+0.27%) |
Mar 21, 2024 | 14.62 | 14.81 | 14.60 | 14.78 | 25,512,272 | +0.21(+1.44%) |
Mar 20, 2024 | 13.96 | 14.58 | 13.92 | 14.57 | 33,952,488 | +0.64(+4.59%) |
Mar 19, 2024 | 14.08 | 14.11 | 13.90 | 13.93 | 19,306,516 | -0.18(-1.28%) |
Mar 18, 2024 | 13.98 | 14.17 | 13.86 | 14.11 | 23,688,228 | +0.15(+1.07%) |
Mar 15, 2024 | 13.96 | 14.16 | 13.88 | 13.96 | 21,114,008 | -0.03(-0.21%) |
Mar 14, 2024 | 13.96 | 14.03 | 13.78 | 13.99 | 24,676,200 | -0.01(-0.07%) |
Mar 13, 2024 | 13.92 | 14.18 | 13.86 | 14.00 | 26,495,944 | +0.04(+0.29%) |
Mar 12, 2024 | 14.19 | 14.38 | 13.80 | 13.96 | 48,566,676 | -0.69(-4.71%) |
Mar 11, 2024 | 14.60 | 14.67 | 14.42 | 14.65 | 23,610,410 | -0.03(-0.20%) |
Mar 08, 2024 | 14.94 | 15.15 | 14.66 | 14.68 | 28,464,452 | -0.22(-1.48%) |
Mar 07, 2024 | 14.85 | 15.00 | 14.81 | 14.90 | 23,631,488 | +0.02(+0.13%) |
Mar 06, 2024 | 14.80 | 14.98 | 14.62 | 14.88 | 31,478,634 | +0.21(+1.43%) |
Mar 05, 2024 | 14.75 | 14.77 | 14.29 | 14.67 | 43,635,596 | -0.14(-0.95%) |
Mar 04, 2024 | 15.70 | 16.15 | 14.81 | 14.81 | 64,996,344 | -0.85(-5.43%) |
Mar 01, 2024 | 15.69 | 15.70 | 15.37 | 15.66 | 25,751,960 | -0.02(-0.13%) |
Feb 29, 2024 | 15.55 | 15.79 | 15.45 | 15.68 | 33,245,316 | +0.22(+1.42%) |
Feb 28, 2024 | 15.36 | 15.58 | 15.31 | 15.46 | 18,184,168 | -0.08(-0.51%) |
Feb 27, 2024 | 15.55 | 15.67 | 15.38 | 15.54 | 25,211,828 | +0.26(+1.70%) |
Feb 26, 2024 | 15.13 | 15.48 | 15.13 | 15.28 | 23,655,184 | +0.15(+0.99%) |
Feb 23, 2024 | 15.15 | 15.29 | 14.95 | 15.13 | 22,914,872 | -0.11(-0.72%) |
Feb 22, 2024 | 14.94 | 15.28 | 14.89 | 15.24 | 35,692,256 | +0.45(+3.04%) |
Feb 21, 2024 | 14.59 | 14.86 | 14.56 | 14.79 | 22,996,350 | +0.09(+0.61%) |
Feb 20, 2024 | 14.50 | 14.95 | 14.49 | 14.70 | 30,244,724 | +0.06(+0.41%) |
Feb 16, 2024 | 14.73 | 14.89 | 14.52 | 14.64 | 21,563,230 | -0.26(-1.74%) |
Feb 15, 2024 | 15.02 | 15.14 | 14.84 | 14.90 | 25,299,248 | +0.04(+0.27%) |
Feb 14, 2024 | 14.74 | 14.97 | 14.68 | 14.86 | 28,212,732 | +0.25(+1.71%) |
Feb 13, 2024 | 14.69 | 14.87 | 14.41 | 14.61 | 35,278,632 | -0.32(-2.14%) |
Feb 12, 2024 | 14.80 | 15.10 | 14.78 | 14.93 | 27,708,226 | +0.05(+0.34%) |
Feb 09, 2024 | 15.03 | 15.18 | 14.71 | 14.88 | 26,960,668 | -0.07(-0.47%) |
Feb 08, 2024 | 14.98 | 14.99 | 14.61 | 14.95 | 28,120,696 | +0.04(+0.27%) |
Feb 07, 2024 | 14.92 | 15.03 | 14.71 | 14.91 | 31,158,434 | +0.01(+0.07%) |
Feb 06, 2024 | 14.24 | 14.95 | 14.20 | 14.90 | 33,538,610 | +0.64(+4.49%) |
Feb 05, 2024 | 14.36 | 14.39 | 14.11 | 14.26 | 25,279,710 | -0.30(-2.06%) |
Feb 02, 2024 | 14.18 | 14.67 | 14.13 | 14.56 | 33,135,662 | +0.22(+1.53%) |
Feb 01, 2024 | 14.35 | 14.40 | 13.87 | 14.34 | 39,186,396 | +0.11(+0.77%) |
Jan 31, 2024 | 14.49 | 14.61 | 14.21 | 14.23 | 31,466,916 | -0.30(-2.06%) |
Jan 30, 2024 | 14.79 | 14.88 | 14.53 | 14.53 | 24,878,692 | -0.41(-2.74%) |
Jan 29, 2024 | 15.37 | 15.39 | 14.86 | 14.94 | 36,784,312 | -0.19(-1.26%) |
Jan 26, 2024 | 15.55 | 15.84 | 15.00 | 15.13 | 45,618,620 | -0.23(-1.50%) |
Jan 25, 2024 | 14.59 | 15.46 | 14.52 | 15.36 | 96,109,776 | +1.43(+10.27%) |
Jan 24, 2024 | 14.16 | 14.18 | 13.85 | 13.93 | 42,115,880 | -0.07(-0.50%) |
Jan 23, 2024 | 14.14 | 14.47 | 13.93 | 14.00 | 50,011,112 | +0.38(+2.79%) |
Jan 22, 2024 | 13.96 | 14.08 | 13.54 | 13.62 | 37,936,420 | -0.04(-0.29%) |
Jan 19, 2024 | 13.83 | 13.83 | 13.41 | 13.66 | 38,805,456 | -0.16(-1.16%) |
Jan 18, 2024 | 13.06 | 13.87 | 13.01 | 13.82 | 58,497,584 | +0.89(+6.88%) |
Jan 17, 2024 | 12.96 | 13.21 | 12.87 | 12.93 | 36,978,344 | -0.26(-1.97%) |
Jan 16, 2024 | 13.08 | 13.20 | 12.78 | 13.19 | 55,873,852 | -0.02(-0.15%) |
Jan 12, 2024 | 13.93 | 13.98 | 13.19 | 13.21 | 80,523,184 | -1.38(-9.46%) |
Jan 11, 2024 | 14.48 | 14.63 | 14.24 | 14.59 | 33,008,492 | +0.24(+1.67%) |
Jan 10, 2024 | 14.34 | 14.41 | 14.20 | 14.35 | 29,888,468 | -0.03(-0.21%) |
Jan 09, 2024 | 14.51 | 14.63 | 14.37 | 14.38 | 35,770,240 | -0.20(-1.37%) |
Jan 08, 2024 | 14.02 | 14.67 | 14.03 | 14.58 | 62,116,424 | +0.98(+7.21%) |
Jan 05, 2024 | 13.05 | 13.67 | 13.05 | 13.60 | 37,584,984 | +0.51(+3.90%) |
Jan 04, 2024 | 13.01 | 13.25 | 12.95 | 13.09 | 29,236,456 | +0.14(+1.08%) |
Jan 03, 2024 | 13.15 | 13.17 | 12.89 | 12.95 | 41,715,440 | -0.49(-3.65%) |
Jan 02, 2024 | 13.65 | 13.72 | 13.39 | 13.44 | 34,582,232 | -0.30(-2.18%) |
Dec 29, 2023 | 13.95 | 13.97 | 13.69 | 13.74 | 24,348,388 | -0.24(-1.72%) |
Dec 28, 2023 | 13.92 | 14.04 | 13.82 | 13.98 | 17,069,928 | -0.01(-0.07%) |
Dec 27, 2023 | 14.10 | 14.18 | 13.91 | 13.99 | 23,405,294 | -0.12(-0.85%) |
Dec 26, 2023 | 14.25 | 14.26 | 14.04 | 14.11 | 22,126,880 | -0.20(-1.40%) |
Dec 22, 2023 | 14.38 | 14.40 | 14.21 | 14.31 | 25,183,564 | -0.04(-0.28%) |
Dec 21, 2023 | 14.21 | 14.43 | 14.20 | 14.35 | 30,332,340 | +0.37(+2.65%) |
Dec 20, 2023 | 14.20 | 14.39 | 13.95 | 13.98 | 26,507,764 | -0.32(-2.24%) |
Dec 19, 2023 | 14.38 | 14.45 | 14.28 | 14.30 | 22,536,868 | +0.06(+0.42%) |
Dec 18, 2023 | 14.43 | 14.43 | 14.06 | 14.24 | 28,451,978 | -0.25(-1.73%) |
Dec 15, 2023 | 14.63 | 14.67 | 14.41 | 14.49 | 34,742,380 | -0.10(-0.69%) |
Dec 14, 2023 | 14.30 | 14.65 | 14.27 | 14.59 | 42,777,300 | +0.50(+3.55%) |
Dec 13, 2023 | 13.88 | 14.15 | 13.64 | 14.09 | 38,899,120 | +0.05(+0.36%) |
Dec 12, 2023 | 13.81 | 14.18 | 13.80 | 14.04 | 34,278,444 | +0.32(+2.33%) |
Dec 11, 2023 | 13.76 | 13.79 | 13.61 | 13.72 | 28,359,756 | -0.04(-0.29%) |
Dec 08, 2023 | 13.87 | 13.98 | 13.71 | 13.76 | 30,196,932 | -0.15(-1.08%) |
Dec 07, 2023 | 13.69 | 14.15 | 13.68 | 13.91 | 49,467,736 | +0.43(+3.19%) |
Dec 06, 2023 | 13.36 | 13.74 | 13.34 | 13.48 | 51,326,912 | +0.35(+2.67%) |
Dec 05, 2023 | 13.22 | 13.29 | 13.01 | 13.13 | 40,126,412 | -0.22(-1.65%) |
Dec 04, 2023 | 13.03 | 13.49 | 12.93 | 13.35 | 50,709,984 | +0.33(+2.53%) |
Dec 01, 2023 | 12.46 | 13.06 | 12.44 | 13.02 | 48,885,260 | +0.59(+4.75%) |
Nov 30, 2023 | 12.33 | 12.47 | 12.08 | 12.43 | 34,568,956 | +0.20(+1.64%) |
Nov 29, 2023 | 12.27 | 12.56 | 12.23 | 12.23 | 31,738,172 | +0.06(+0.49%) |
Nov 28, 2023 | 12.19 | 12.26 | 11.95 | 12.17 | 33,833,164 | -0.01(-0.08%) |
Nov 27, 2023 | 12.25 | 12.31 | 12.07 | 12.18 | 27,398,026 | -0.13(-1.06%) |
Nov 24, 2023 | 12.39 | 12.48 | 12.25 | 12.31 | 14,803,794 | +0.00(+0.00%) |
Nov 22, 2023 | 12.37 | 12.77 | 12.17 | 12.31 | 41,107,928 | +0.18(+1.48%) |
Nov 21, 2023 | 12.30 | 12.33 | 12.05 | 12.13 | 24,473,180 | -0.27(-2.18%) |
Nov 20, 2023 | 12.23 | 12.45 | 12.17 | 12.40 | 23,878,948 | +0.11(+0.90%) |
Nov 17, 2023 | 12.27 | 12.31 | 12.14 | 12.29 | 25,722,612 | +0.10(+0.82%) |
Nov 16, 2023 | 12.42 | 12.60 | 12.16 | 12.19 | 34,600,600 | -0.23(-1.85%) |
Nov 15, 2023 | 12.35 | 12.72 | 12.35 | 12.42 | 37,477,936 | +0.17(+1.39%) |
Nov 14, 2023 | 12.15 | 12.30 | 12.04 | 12.25 | 35,455,872 | +0.47(+3.99%) |
Nov 13, 2023 | 11.70 | 11.89 | 11.62 | 11.78 | 20,125,698 | -0.02(-0.17%) |
Nov 10, 2023 | 11.67 | 11.85 | 11.51 | 11.80 | 31,082,084 | +0.05(+0.43%) |
Nov 09, 2023 | 12.16 | 12.23 | 11.67 | 11.75 | 37,821,884 | -0.26(-2.16%) |
Nov 08, 2023 | 11.86 | 12.27 | 11.85 | 12.01 | 40,843,492 | +0.26(+2.21%) |
Nov 07, 2023 | 11.72 | 11.84 | 11.61 | 11.75 | 27,784,812 | +0.09(+0.77%) |
Nov 06, 2023 | 12.06 | 12.10 | 11.54 | 11.66 | 33,323,284 | -0.32(-2.67%) |
Nov 03, 2023 | 11.63 | 12.08 | 11.62 | 11.98 | 52,932,840 | +0.58(+5.09%) |
Nov 02, 2023 | 11.35 | 11.47 | 11.28 | 11.40 | 29,754,070 | +0.26(+2.33%) |
Nov 01, 2023 | 11.11 | 11.21 | 10.98 | 11.14 | 30,434,808 | -0.01(-0.09%) |
Oct 31, 2023 | 11.10 | 11.16 | 10.86 | 11.15 | 42,068,660 | -0.03(-0.27%) |
Oct 30, 2023 | 11.01 | 11.24 | 11.00 | 11.18 | 38,177,776 | +0.26(+2.38%) |
Oct 27, 2023 | 11.18 | 11.23 | 10.88 | 10.92 | 39,890,724 | -0.23(-2.06%) |
Oct 26, 2023 | 11.05 | 11.25 | 10.97 | 11.15 | 39,974,820 | +0.11(+1.00%) |
Oct 25, 2023 | 11.12 | 11.23 | 11.04 | 11.04 | 40,402,308 | -0.17(-1.52%) |
Oct 24, 2023 | 11.36 | 11.43 | 11.09 | 11.21 | 39,278,704 | -0.08(-0.71%) |
Oct 23, 2023 | 11.02 | 11.41 | 10.94 | 11.29 | 45,669,740 | +0.21(+1.90%) |
Oct 20, 2023 | 11.40 | 11.43 | 11.04 | 11.08 | 50,037,684 | -0.37(-3.23%) |
Oct 19, 2023 | 11.35 | 12.01 | 11.35 | 11.45 | 63,821,492 | +0.09(+0.79%) |
Oct 18, 2023 | 11.74 | 11.74 | 11.22 | 11.36 | 67,081,888 | -0.58(-4.86%) |
Oct 17, 2023 | 11.88 | 12.10 | 11.88 | 11.94 | 35,129,240 | +0.00(+0.00%) |
Oct 16, 2023 | 11.82 | 12.05 | 11.72 | 11.94 | 35,202,096 | +0.22(+1.88%) |
Oct 13, 2023 | 11.87 | 12.04 | 11.68 | 11.72 | 48,339,304 | -0.34(-2.82%) |
Oct 12, 2023 | 12.60 | 12.62 | 11.93 | 12.06 | 50,238,100 | -0.42(-3.37%) |
Oct 11, 2023 | 12.32 | 12.68 | 12.28 | 12.48 | 35,544,200 | +0.22(+1.79%) |
Oct 10, 2023 | 12.40 | 12.65 | 12.24 | 12.26 | 37,247,096 | +0.02(+0.16%) |
Oct 09, 2023 | 12.37 | 12.37 | 11.94 | 12.24 | 51,441,456 | -0.52(-4.08%) |
Oct 06, 2023 | 12.80 | 13.00 | 12.67 | 12.76 | 31,865,440 | -0.09(-0.70%) |
Oct 05, 2023 | 12.91 | 13.01 | 12.72 | 12.85 | 36,268,920 | +0.12(+0.94%) |
Oct 04, 2023 | 12.40 | 12.82 | 12.34 | 12.73 | 49,714,344 | +0.44(+3.58%) |
Oct 03, 2023 | 12.65 | 12.71 | 12.25 | 12.29 | 40,671,640 | -0.46(-3.61%) |