Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.13 | 17.26 | 16.97 | 17.09 | 20,478,590 | +0.08(+0.47%) |
May 30, 2024 | 16.86 | 17.11 | 16.86 | 17.01 | 12,394,866 | +0.19(+1.12%) |
May 29, 2024 | 17.14 | 17.28 | 16.81 | 16.82 | 12,338,622 | -0.52(-2.98%) |
May 28, 2024 | 17.14 | 17.37 | 16.96 | 17.34 | 21,566,522 | +0.42(+2.47%) |
May 24, 2024 | 16.98 | 17.08 | 16.91 | 16.92 | 13,974,828 | +0.08(+0.47%) |
May 23, 2024 | 17.10 | 17.29 | 16.81 | 16.84 | 25,507,306 | -0.35(-2.02%) |
May 22, 2024 | 17.50 | 17.60 | 17.12 | 17.19 | 21,176,128 | -0.51(-2.87%) |
May 21, 2024 | 17.75 | 17.83 | 17.60 | 17.70 | 14,295,971 | -0.12(-0.67%) |
May 20, 2024 | 17.87 | 17.99 | 17.64 | 17.82 | 18,169,898 | +0.03(+0.17%) |
May 17, 2024 | 17.70 | 17.79 | 17.53 | 17.79 | 21,203,118 | +0.37(+2.11%) |
May 16, 2024 | 17.29 | 17.51 | 17.17 | 17.42 | 16,388,458 | +0.10(+0.57%) |
May 15, 2024 | 17.24 | 17.47 | 16.94 | 17.32 | 20,027,522 | +0.27(+1.57%) |
May 14, 2024 | 16.93 | 17.05 | 16.86 | 17.05 | 13,054,259 | +0.21(+1.24%) |
May 13, 2024 | 16.82 | 17.03 | 16.70 | 16.84 | 12,764,129 | +0.01(+0.06%) |
May 10, 2024 | 17.20 | 17.22 | 16.82 | 16.83 | 16,636,936 | -0.10(-0.59%) |
May 09, 2024 | 16.70 | 17.04 | 16.70 | 16.93 | 18,870,534 | +0.31(+1.85%) |
May 08, 2024 | 16.45 | 16.78 | 16.45 | 16.62 | 12,277,365 | -0.02(-0.12%) |
May 07, 2024 | 16.51 | 16.66 | 16.43 | 16.64 | 12,805,805 | +0.07(+0.42%) |
May 06, 2024 | 16.68 | 16.76 | 16.51 | 16.57 | 13,746,298 | +0.21(+1.28%) |
May 03, 2024 | 16.53 | 16.53 | 16.23 | 16.36 | 16,905,228 | -0.09(-0.54%) |
May 02, 2024 | 16.19 | 16.59 | 16.08 | 16.45 | 19,230,944 | +0.19(+1.16%) |
May 01, 2024 | 16.72 | 16.79 | 16.13 | 16.26 | 35,546,016 | -0.28(-1.68%) |
Apr 30, 2024 | 16.78 | 16.97 | 16.50 | 16.54 | 31,029,908 | -0.68(-3.93%) |
Apr 29, 2024 | 17.10 | 17.35 | 16.83 | 17.22 | 19,317,884 | +0.23(+1.35%) |
Apr 26, 2024 | 17.10 | 17.16 | 16.82 | 16.99 | 19,930,698 | +0.01(+0.06%) |
Apr 25, 2024 | 16.44 | 17.14 | 16.33 | 16.98 | 43,002,796 | +0.56(+3.39%) |
Apr 24, 2024 | 16.37 | 16.49 | 16.27 | 16.42 | 26,003,222 | -0.17(-1.02%) |
Apr 23, 2024 | 16.18 | 16.69 | 16.16 | 16.59 | 26,879,216 | +0.27(+1.64%) |
Apr 22, 2024 | 16.27 | 16.65 | 16.20 | 16.32 | 27,008,456 | -0.68(-3.98%) |
Apr 19, 2024 | 16.76 | 17.14 | 16.72 | 17.00 | 25,812,652 | +0.12(+0.71%) |
Apr 18, 2024 | 16.77 | 16.93 | 16.59 | 16.88 | 18,715,756 | +0.28(+1.68%) |
Apr 17, 2024 | 16.44 | 16.76 | 16.37 | 16.60 | 24,944,488 | +0.22(+1.33%) |
Apr 16, 2024 | 16.69 | 16.71 | 16.01 | 16.38 | 49,957,036 | -0.88(-5.12%) |
Apr 15, 2024 | 17.73 | 17.74 | 17.01 | 17.27 | 33,034,104 | -0.49(-2.74%) |
Apr 12, 2024 | 18.31 | 18.84 | 17.62 | 17.76 | 50,234,588 | -0.18(-1.00%) |
Apr 11, 2024 | 17.90 | 18.01 | 17.56 | 17.93 | 27,458,208 | +0.14(+0.78%) |
Apr 10, 2024 | 17.53 | 17.89 | 17.41 | 17.80 | 31,488,754 | -0.11(-0.61%) |
Apr 09, 2024 | 18.02 | 18.21 | 17.84 | 17.90 | 29,691,594 | +0.31(+1.75%) |
Apr 08, 2024 | 17.91 | 18.01 | 17.38 | 17.60 | 27,698,762 | -0.16(-0.90%) |
Apr 05, 2024 | 17.24 | 17.90 | 17.20 | 17.76 | 35,677,388 | +0.47(+2.70%) |
Apr 04, 2024 | 17.27 | 17.43 | 17.13 | 17.29 | 29,522,232 | -0.03(-0.17%) |
Apr 03, 2024 | 17.03 | 17.39 | 16.99 | 17.32 | 28,083,532 | +0.24(+1.40%) |
Apr 02, 2024 | 16.85 | 17.11 | 16.71 | 17.08 | 34,639,152 | +0.32(+1.90%) |
Apr 01, 2024 | 16.91 | 16.96 | 16.58 | 16.76 | 29,277,460 | +0.22(+1.32%) |
Mar 28, 2024 | 16.35 | 16.51 | 16.16 | 16.54 | 29,508,472 | +0.43(+2.65%) |
Mar 27, 2024 | 15.53 | 16.12 | 15.51 | 16.12 | 28,197,116 | +0.69(+4.45%) |
Mar 26, 2024 | 15.66 | 15.71 | 15.43 | 15.43 | 16,541,300 | -0.05(-0.32%) |
Mar 25, 2024 | 15.57 | 15.84 | 15.45 | 15.48 | 13,710,663 | +0.05(+0.32%) |
Mar 22, 2024 | 15.62 | 15.80 | 15.40 | 15.43 | 21,526,336 | -0.29(-1.83%) |
Mar 21, 2024 | 15.91 | 16.16 | 15.71 | 15.72 | 26,945,924 | +0.13(+0.83%) |
Mar 20, 2024 | 15.12 | 15.70 | 15.10 | 15.59 | 18,323,592 | +0.43(+2.82%) |
Mar 19, 2024 | 15.42 | 15.48 | 15.14 | 15.16 | 20,161,314 | -0.38(-2.43%) |
Mar 18, 2024 | 15.67 | 15.71 | 15.52 | 15.54 | 12,255,189 | -0.13(-0.82%) |
Mar 15, 2024 | 15.61 | 15.74 | 15.52 | 15.67 | 20,534,064 | +0.00(+0.00%) |
Mar 14, 2024 | 15.75 | 15.77 | 15.50 | 15.67 | 16,655,385 | -0.22(-1.38%) |
Mar 13, 2024 | 15.57 | 15.94 | 15.54 | 15.89 | 20,019,708 | +0.34(+2.17%) |
Mar 12, 2024 | 15.49 | 15.59 | 15.31 | 15.55 | 19,693,974 | -0.23(-1.45%) |
Mar 11, 2024 | 15.68 | 15.83 | 15.65 | 15.78 | 25,673,124 | +0.11(+0.70%) |
Mar 08, 2024 | 15.88 | 16.00 | 15.66 | 15.67 | 24,106,444 | -0.14(-0.88%) |
Mar 07, 2024 | 15.89 | 15.96 | 15.75 | 15.81 | 22,891,248 | +0.19(+1.21%) |
Mar 06, 2024 | 15.63 | 15.91 | 15.55 | 15.62 | 27,580,024 | +0.18(+1.16%) |
Mar 05, 2024 | 15.65 | 15.73 | 15.44 | 15.44 | 29,346,232 | +0.07(+0.45%) |
Mar 04, 2024 | 15.05 | 15.43 | 14.96 | 15.37 | 34,877,256 | +0.52(+3.48%) |
Mar 01, 2024 | 14.67 | 14.95 | 14.47 | 14.85 | 25,673,324 | +0.28(+1.91%) |
Feb 29, 2024 | 14.58 | 14.71 | 14.52 | 14.57 | 19,164,524 | +0.33(+2.30%) |
Feb 28, 2024 | 14.33 | 14.34 | 14.19 | 14.25 | 12,979,109 | +0.06(+0.39%) |
Feb 27, 2024 | 14.36 | 14.39 | 14.19 | 14.19 | 16,277,491 | -0.14(-0.96%) |
Feb 26, 2024 | 14.19 | 14.34 | 14.08 | 14.33 | 17,560,986 | -0.09(-0.61%) |
Feb 23, 2024 | 14.14 | 14.44 | 14.05 | 14.42 | 21,466,134 | +0.34(+2.43%) |
Feb 22, 2024 | 14.29 | 14.30 | 14.04 | 14.07 | 15,781,059 | -0.35(-2.44%) |
Feb 21, 2024 | 14.41 | 14.45 | 14.18 | 14.43 | 15,490,297 | +0.02(+0.14%) |
Feb 20, 2024 | 14.46 | 14.61 | 14.30 | 14.41 | 15,785,650 | +0.08(+0.55%) |
Feb 16, 2024 | 14.26 | 14.45 | 14.17 | 14.33 | 19,814,762 | +0.05(+0.34%) |
Feb 15, 2024 | 14.02 | 14.33 | 13.94 | 14.28 | 29,819,326 | +0.53(+3.84%) |
Feb 14, 2024 | 13.96 | 14.01 | 13.46 | 13.75 | 33,136,302 | -0.09(-0.64%) |
Feb 13, 2024 | 14.18 | 14.18 | 13.71 | 13.84 | 31,906,268 | -0.57(-3.94%) |
Feb 12, 2024 | 14.37 | 14.47 | 14.22 | 14.41 | 19,734,466 | +0.06(+0.41%) |
Feb 09, 2024 | 14.47 | 14.47 | 14.26 | 14.35 | 17,576,834 | -0.15(-1.01%) |
Feb 08, 2024 | 14.58 | 14.64 | 14.41 | 14.49 | 23,659,672 | -0.11(-0.74%) |
Feb 07, 2024 | 14.67 | 14.74 | 14.56 | 14.60 | 22,899,412 | -0.10(-0.67%) |
Feb 06, 2024 | 14.89 | 14.89 | 14.68 | 14.70 | 21,015,994 | -0.14(-0.92%) |
Feb 05, 2024 | 14.86 | 14.96 | 14.76 | 14.84 | 19,922,038 | -0.23(-1.56%) |
Feb 02, 2024 | 15.15 | 15.18 | 14.87 | 15.07 | 24,951,842 | -0.47(-3.02%) |
Feb 01, 2024 | 15.43 | 15.70 | 15.16 | 15.54 | 20,759,188 | +0.28(+1.86%) |
Jan 31, 2024 | 15.41 | 15.71 | 15.21 | 15.26 | 25,610,134 | -0.08(-0.51%) |
Jan 30, 2024 | 15.46 | 15.56 | 15.22 | 15.34 | 14,141,821 | -0.02(-0.13%) |
Jan 29, 2024 | 15.34 | 15.39 | 15.12 | 15.35 | 17,781,674 | +0.17(+1.09%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.18 | 15.19 | 16,505,013 | -0.06(-0.38%) |
Jan 25, 2024 | 15.39 | 15.39 | 15.20 | 15.25 | 17,779,172 | +0.06(+0.39%) |
Jan 24, 2024 | 15.90 | 16.00 | 15.19 | 15.19 | 23,401,580 | -0.45(-2.88%) |
Jan 23, 2024 | 15.43 | 15.72 | 15.37 | 15.64 | 18,710,670 | +0.39(+2.57%) |
Jan 22, 2024 | 15.08 | 15.31 | 14.99 | 15.25 | 14,159,606 | -0.02(-0.13%) |
Jan 19, 2024 | 15.28 | 15.33 | 15.11 | 15.27 | 14,826,901 | +0.08(+0.52%) |
Jan 18, 2024 | 15.24 | 15.26 | 14.99 | 15.19 | 18,068,538 | -0.03(-0.19%) |
Jan 17, 2024 | 15.27 | 15.34 | 15.08 | 15.22 | 26,902,296 | -0.39(-2.51%) |
Jan 16, 2024 | 16.90 | 16.92 | 15.60 | 15.61 | 36,773,576 | -1.64(-9.52%) |
Jan 12, 2024 | 17.19 | 17.43 | 17.12 | 17.25 | 16,836,834 | +0.48(+2.86%) |
Jan 11, 2024 | 17.00 | 17.11 | 16.57 | 16.77 | 14,489,535 | -0.19(-1.10%) |
Jan 10, 2024 | 17.06 | 17.13 | 16.82 | 16.96 | 13,339,951 | -0.06(-0.34%) |
Jan 09, 2024 | 17.30 | 17.31 | 16.99 | 17.02 | 15,143,134 | -0.28(-1.64%) |
Jan 08, 2024 | 17.01 | 17.53 | 16.93 | 17.30 | 18,445,966 | +0.20(+1.14%) |
Jan 05, 2024 | 17.06 | 17.33 | 16.89 | 17.11 | 16,945,916 | +0.14(+0.81%) |
Jan 04, 2024 | 17.00 | 17.08 | 16.68 | 16.97 | 20,920,910 | +0.02(+0.12%) |
Jan 03, 2024 | 17.08 | 17.43 | 16.69 | 16.95 | 25,016,848 | -0.54(-3.08%) |
Jan 02, 2024 | 17.62 | 17.83 | 17.43 | 17.49 | 13,568,817 | -0.21(-1.16%) |
Dec 29, 2023 | 17.62 | 17.70 | 17.44 | 17.69 | 12,227,462 | +0.00(+0.00%) |
Dec 28, 2023 | 17.96 | 18.01 | 17.68 | 17.69 | 12,354,583 | -0.37(-2.06%) |
Dec 27, 2023 | 17.83 | 18.13 | 17.83 | 18.06 | 12,963,633 | +0.29(+1.65%) |
Dec 26, 2023 | 17.91 | 17.92 | 17.67 | 17.77 | 6,570,081 | +0.01(+0.06%) |
Dec 22, 2023 | 17.90 | 18.14 | 17.76 | 17.76 | 21,757,108 | +0.19(+1.06%) |
Dec 21, 2023 | 17.69 | 17.77 | 17.50 | 17.57 | 15,802,858 | +0.20(+1.13%) |
Dec 20, 2023 | 17.71 | 17.73 | 17.36 | 17.38 | 15,411,486 | -0.31(-1.77%) |
Dec 19, 2023 | 17.35 | 17.84 | 17.34 | 17.69 | 17,431,832 | +0.35(+2.03%) |
Dec 18, 2023 | 17.19 | 17.36 | 17.07 | 17.34 | 15,304,596 | +0.22(+1.26%) |
Dec 15, 2023 | 17.19 | 17.26 | 17.03 | 17.12 | 20,404,156 | -0.14(-0.79%) |
Dec 14, 2023 | 17.20 | 17.57 | 17.18 | 17.26 | 20,588,318 | +0.22(+1.26%) |
Dec 13, 2023 | 15.95 | 17.05 | 15.90 | 17.05 | 21,461,468 | +1.07(+6.67%) |
Dec 12, 2023 | 16.34 | 16.35 | 15.90 | 15.98 | 13,741,921 | -0.32(-1.98%) |
Dec 11, 2023 | 16.23 | 16.34 | 16.07 | 16.30 | 13,915,082 | -0.12(-0.71%) |
Dec 08, 2023 | 16.50 | 16.66 | 16.30 | 16.42 | 18,667,980 | -0.42(-2.50%) |
Dec 07, 2023 | 17.04 | 17.08 | 16.73 | 16.84 | 14,447,245 | -0.14(-0.81%) |
Dec 06, 2023 | 17.12 | 17.25 | 16.96 | 16.98 | 13,140,290 | -0.06(-0.34%) |
Dec 05, 2023 | 17.03 | 17.13 | 16.85 | 17.04 | 16,540,036 | -0.11(-0.63%) |
Dec 04, 2023 | 17.21 | 17.26 | 16.98 | 17.14 | 21,322,722 | -0.20(-1.13%) |