Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 6,265,839 | +0.23(+1.38%) |
May 21, 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 3,161,290 | -0.30(-1.76%) |
May 20, 2024 | 17.06 | 17.16 | 16.93 | 17.00 | 3,431,012 | -0.19(-1.11%) |
May 17, 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 5,540,369 | +0.21(+1.24%) |
May 16, 2024 | 16.94 | 17.16 | 16.86 | 16.98 | 2,414,516 | -0.06(-0.35%) |
May 15, 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 4,279,415 | -0.03(-0.18%) |
May 14, 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 3,264,914 | +0.07(+0.41%) |
May 13, 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 3,491,885 | +0.00(+0.00%) |
May 10, 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 3,690,197 | -0.20(-1.16%) |
May 09, 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 7,408,397 | +0.31(+1.84%) |
May 08, 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 19,729,112 | +3.37(+24.93%) |
May 07, 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 6,466,437 | +0.26(+1.96%) |
May 06, 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 4,974,963 | -0.27(-2.00%) |
May 03, 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 3,719,972 | +0.06(+0.45%) |
May 02, 2024 | 13.38 | 13.54 | 13.17 | 13.47 | 3,915,661 | +0.32(+2.43%) |
May 01, 2024 | 13.10 | 13.46 | 12.99 | 13.15 | 2,808,008 | -0.01(-0.08%) |
Apr 30, 2024 | 13.51 | 13.54 | 13.11 | 13.16 | 4,184,291 | -0.41(-3.02%) |
Apr 29, 2024 | 13.31 | 13.84 | 13.29 | 13.57 | 4,121,639 | +0.31(+2.34%) |
Apr 26, 2024 | 13.03 | 13.36 | 12.92 | 13.26 | 3,254,122 | +0.22(+1.69%) |
Apr 25, 2024 | 13.17 | 13.22 | 12.79 | 13.04 | 3,722,996 | -0.27(-2.03%) |
Apr 24, 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 3,812,138 | -0.15(-1.11%) |
Apr 23, 2024 | 13.00 | 13.73 | 12.97 | 13.46 | 4,785,032 | +0.53(+4.10%) |
Apr 22, 2024 | 13.09 | 13.19 | 12.72 | 12.93 | 5,395,859 | -0.02(-0.15%) |
Apr 19, 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 5,742,051 | -0.62(-4.57%) |
Apr 18, 2024 | 13.42 | 13.73 | 13.33 | 13.57 | 3,809,052 | +0.16(+1.19%) |
Apr 17, 2024 | 13.72 | 13.80 | 13.37 | 13.41 | 4,149,574 | -0.23(-1.69%) |
Apr 16, 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 4,297,930 | -0.23(-1.66%) |
Apr 15, 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 4,677,678 | -0.48(-3.34%) |
Apr 12, 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 4,431,935 | -0.40(-2.71%) |
Apr 11, 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 2,706,200 | +0.00(+0.00%) |
Apr 10, 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 4,622,078 | -0.52(-3.41%) |
Apr 09, 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 9,709,169 | -0.21(-1.36%) |
Apr 08, 2024 | 15.58 | 15.65 | 15.44 | 15.48 | 2,428,791 | -0.08(-0.51%) |
Apr 05, 2024 | 15.49 | 15.67 | 15.39 | 15.56 | 4,451,755 | +0.07(+0.45%) |
Apr 04, 2024 | 15.59 | 15.79 | 15.36 | 15.49 | 4,041,853 | +0.06(+0.39%) |
Apr 03, 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 3,385,439 | -0.15(-0.96%) |
Apr 02, 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 3,465,897 | -0.39(-2.44%) |
Apr 01, 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 3,413,676 | -0.31(-1.90%) |
Mar 28, 2024 | 16.20 | 16.30 | 16.30 | 16.28 | 2,321,926 | +0.11(+0.68%) |
Mar 27, 2024 | 15.99 | 16.17 | 15.96 | 16.17 | 2,022,403 | +0.28(+1.76%) |
Mar 26, 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 2,792,961 | -0.02(-0.13%) |
Mar 25, 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 1,899,513 | +0.09(+0.57%) |
Mar 22, 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 2,516,541 | -0.48(-2.94%) |
Mar 21, 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 2,716,113 | +0.12(+0.74%) |
Mar 20, 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 2,799,830 | +0.50(+3.19%) |
Mar 19, 2024 | 15.68 | 15.82 | 15.58 | 15.68 | 3,642,242 | -0.10(-0.63%) |
Mar 18, 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 4,696,540 | +0.06(+0.38%) |
Mar 15, 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 3,651,171 | -0.03(-0.19%) |
Mar 14, 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 2,946,799 | -0.16(-1.01%) |
Mar 13, 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 3,991,091 | +0.14(+0.89%) |
Mar 12, 2024 | 16.09 | 16.13 | 15.73 | 15.77 | 4,590,085 | -0.25(-1.56%) |
Mar 11, 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 5,039,617 | -0.43(-2.61%) |
Mar 08, 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 3,139,971 | +0.16(+0.98%) |
Mar 07, 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 2,646,166 | +0.24(+1.50%) |
Mar 06, 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 3,171,289 | +0.06(+0.38%) |
Mar 05, 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 3,043,962 | -0.18(-1.11%) |
Mar 04, 2024 | 16.01 | 16.26 | 15.73 | 16.17 | 3,311,725 | +0.14(+0.87%) |
Mar 01, 2024 | 15.92 | 16.15 | 15.76 | 16.03 | 3,939,130 | +0.14(+0.88%) |
Feb 29, 2024 | 16.08 | 16.21 | 15.85 | 15.89 | 4,862,214 | -0.04(-0.25%) |
Feb 28, 2024 | 16.34 | 16.36 | 15.91 | 15.93 | 4,473,415 | -0.53(-3.22%) |
Feb 27, 2024 | 16.56 | 16.64 | 16.35 | 16.46 | 4,118,625 | +0.20(+1.23%) |
Feb 26, 2024 | 15.31 | 16.88 | 15.14 | 16.26 | 11,019,971 | -0.11(-0.67%) |
Feb 23, 2024 | 16.29 | 16.45 | 16.06 | 16.37 | 7,686,331 | +0.22(+1.36%) |
Feb 22, 2024 | 16.30 | 16.38 | 15.99 | 16.15 | 6,087,849 | -0.01(-0.06%) |
Feb 21, 2024 | 16.01 | 16.19 | 15.92 | 16.16 | 4,673,168 | +0.01(+0.06%) |
Feb 20, 2024 | 16.05 | 16.33 | 15.93 | 16.15 | 4,257,021 | -0.10(-0.62%) |
Feb 16, 2024 | 16.20 | 16.55 | 16.15 | 16.25 | 3,246,935 | -0.16(-0.98%) |
Feb 15, 2024 | 16.11 | 16.55 | 16.11 | 16.41 | 3,935,625 | +0.35(+2.18%) |
Feb 14, 2024 | 15.93 | 16.11 | 15.80 | 16.06 | 2,569,515 | +0.37(+2.36%) |
Feb 13, 2024 | 15.75 | 15.92 | 15.38 | 15.69 | 4,200,717 | -0.48(-2.97%) |
Feb 12, 2024 | 15.95 | 16.34 | 15.95 | 16.17 | 3,841,441 | +0.20(+1.25%) |
Feb 09, 2024 | 15.90 | 16.00 | 15.72 | 15.97 | 3,234,128 | +0.10(+0.63%) |
Feb 08, 2024 | 15.80 | 15.95 | 15.62 | 15.87 | 3,690,325 | +0.09(+0.57%) |
Feb 07, 2024 | 16.07 | 16.07 | 15.77 | 15.78 | 3,999,312 | -0.24(-1.50%) |
Feb 06, 2024 | 15.88 | 16.07 | 15.67 | 16.02 | 6,992,726 | +0.12(+0.75%) |
Feb 05, 2024 | 15.67 | 15.93 | 14.95 | 15.90 | 9,350,337 | +1.17(+7.94%) |
Feb 02, 2024 | 14.57 | 14.84 | 14.35 | 14.73 | 2,668,564 | -0.06(-0.41%) |
Feb 01, 2024 | 14.89 | 14.92 | 14.51 | 14.79 | 3,376,688 | +0.05(+0.34%) |
Jan 31, 2024 | 15.18 | 15.33 | 14.73 | 14.74 | 5,058,610 | -0.38(-2.51%) |
Jan 30, 2024 | 15.14 | 15.19 | 14.97 | 15.12 | 3,809,880 | -0.07(-0.46%) |
Jan 29, 2024 | 15.16 | 15.25 | 15.02 | 15.19 | 2,878,347 | +0.01(+0.07%) |
Jan 26, 2024 | 14.84 | 15.28 | 14.84 | 15.18 | 4,089,510 | +0.34(+2.29%) |
Jan 25, 2024 | 14.74 | 15.00 | 14.59 | 14.84 | 4,237,335 | +0.28(+1.92%) |
Jan 24, 2024 | 14.89 | 15.04 | 14.52 | 14.56 | 4,366,112 | -0.16(-1.09%) |
Jan 23, 2024 | 14.66 | 14.82 | 14.45 | 14.72 | 4,081,768 | +0.18(+1.24%) |
Jan 22, 2024 | 14.72 | 14.90 | 14.47 | 14.54 | 4,202,516 | -0.06(-0.41%) |
Jan 19, 2024 | 15.06 | 15.06 | 14.50 | 14.60 | 5,520,823 | -0.20(-1.35%) |
Jan 18, 2024 | 14.89 | 15.00 | 14.70 | 14.80 | 3,772,338 | +0.00(+0.00%) |
Jan 17, 2024 | 14.90 | 15.07 | 14.75 | 14.80 | 6,409,272 | -0.33(-2.18%) |
Jan 16, 2024 | 15.36 | 15.36 | 15.12 | 15.13 | 4,059,590 | -0.42(-2.70%) |
Jan 12, 2024 | 15.58 | 15.87 | 15.44 | 15.55 | 8,554,467 | +0.06(+0.39%) |
Jan 11, 2024 | 14.99 | 15.53 | 14.92 | 15.49 | 4,606,248 | +0.28(+1.84%) |
Jan 10, 2024 | 15.43 | 15.50 | 15.10 | 15.21 | 3,901,408 | -0.20(-1.30%) |
Jan 09, 2024 | 15.43 | 15.74 | 15.31 | 15.41 | 4,178,668 | -0.14(-0.90%) |
Jan 08, 2024 | 15.39 | 15.85 | 15.31 | 15.55 | 4,921,325 | +0.10(+0.65%) |
Jan 05, 2024 | 15.46 | 15.94 | 15.23 | 15.45 | 10,978,823 | +0.90(+6.19%) |
Jan 04, 2024 | 14.50 | 14.73 | 14.35 | 14.55 | 5,580,456 | +0.18(+1.25%) |
Jan 03, 2024 | 14.39 | 14.42 | 13.91 | 14.37 | 7,615,412 | -0.27(-1.84%) |
Jan 02, 2024 | 14.67 | 14.86 | 14.52 | 14.64 | 3,759,811 | -0.26(-1.74%) |
Dec 29, 2023 | 14.82 | 15.10 | 14.82 | 14.90 | 3,467,729 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.71 | 14.94 | 2,250,725 | +0.14(+0.95%) |
Dec 27, 2023 | 14.80 | 14.95 | 14.71 | 14.80 | 2,055,546 | +0.01(+0.07%) |
Dec 26, 2023 | 14.70 | 14.90 | 14.62 | 14.79 | 3,492,261 | +0.12(+0.82%) |
Dec 22, 2023 | 14.55 | 14.80 | 14.52 | 14.67 | 3,006,912 | +0.15(+1.03%) |
Dec 21, 2023 | 14.24 | 14.57 | 14.13 | 14.52 | 3,499,085 | +0.51(+3.64%) |
Dec 20, 2023 | 14.24 | 14.48 | 13.99 | 14.01 | 4,977,293 | -0.28(-1.96%) |
Dec 19, 2023 | 14.00 | 14.38 | 13.87 | 14.29 | 7,832,147 | +0.62(+4.54%) |
Dec 18, 2023 | 13.72 | 13.89 | 13.53 | 13.67 | 6,716,561 | -0.09(-0.65%) |
Dec 15, 2023 | 14.06 | 14.28 | 13.57 | 13.76 | 8,103,638 | -0.01(-0.07%) |
Dec 14, 2023 | 13.99 | 14.28 | 13.51 | 13.77 | 12,508,169 | +0.11(+0.81%) |
Dec 13, 2023 | 12.72 | 13.80 | 12.65 | 13.66 | 7,858,895 | +0.97(+7.64%) |
Dec 12, 2023 | 12.70 | 12.78 | 12.49 | 12.69 | 3,846,623 | -0.02(-0.16%) |
Dec 11, 2023 | 12.75 | 12.80 | 12.60 | 12.71 | 4,322,714 | -0.09(-0.70%) |
Dec 08, 2023 | 12.77 | 12.96 | 12.59 | 12.80 | 9,822,401 | +0.03(+0.23%) |
Dec 07, 2023 | 13.06 | 13.12 | 12.61 | 12.77 | 4,774,144 | -0.10(-0.78%) |
Dec 06, 2023 | 13.01 | 13.21 | 12.84 | 12.87 | 4,876,843 | +0.01(+0.08%) |
Dec 05, 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 6,337,403 | +0.03(+0.23%) |
Dec 04, 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 7,240,649 | +0.43(+3.47%) |
Dec 01, 2023 | 11.78 | 12.41 | 11.62 | 12.40 | 6,635,439 | +0.62(+5.26%) |
Nov 30, 2023 | 12.02 | 12.08 | 11.71 | 11.78 | 5,233,823 | -0.24(-2.00%) |
Nov 29, 2023 | 12.04 | 12.31 | 11.99 | 12.02 | 4,396,907 | +0.03(+0.25%) |
Nov 28, 2023 | 12.00 | 12.04 | 11.82 | 11.99 | 3,843,706 | -0.06(-0.50%) |
Nov 27, 2023 | 11.86 | 12.11 | 11.76 | 12.05 | 5,565,754 | +0.11(+0.92%) |
Nov 24, 2023 | 11.90 | 12.01 | 11.88 | 11.94 | 1,151,903 | +0.01(+0.08%) |
Nov 22, 2023 | 11.87 | 11.99 | 11.79 | 11.93 | 3,292,331 | +0.15(+1.27%) |
Nov 21, 2023 | 11.82 | 11.96 | 11.76 | 11.78 | 3,157,301 | -0.10(-0.84%) |
Nov 20, 2023 | 11.81 | 12.03 | 11.64 | 11.88 | 4,590,065 | +0.06(+0.51%) |
Nov 17, 2023 | 11.64 | 11.84 | 11.55 | 11.82 | 4,663,284 | +0.33(+2.87%) |
Nov 16, 2023 | 11.45 | 11.53 | 11.20 | 11.49 | 4,140,151 | +0.08(+0.70%) |
Nov 15, 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 5,184,202 | +0.07(+0.62%) |
Nov 14, 2023 | 10.90 | 11.54 | 10.90 | 11.34 | 4,816,475 | +0.79(+7.49%) |
Nov 13, 2023 | 10.68 | 10.81 | 10.42 | 10.55 | 5,049,785 | -0.13(-1.22%) |
Nov 10, 2023 | 10.31 | 10.73 | 10.28 | 10.68 | 5,755,133 | +0.42(+4.09%) |
Nov 09, 2023 | 10.91 | 10.95 | 10.19 | 10.26 | 6,362,814 | -0.59(-5.44%) |
Nov 08, 2023 | 10.70 | 10.92 | 10.54 | 10.85 | 8,021,517 | +0.15(+1.40%) |
Nov 07, 2023 | 9.870 | 10.91 | 9.620 | 10.70 | 14,580,153 | +1.34(+14.32%) |
Nov 06, 2023 | 9.600 | 9.665 | 9.260 | 9.360 | 6,094,356 | -0.25(-2.60%) |
Nov 03, 2023 | 9.570 | 9.760 | 9.470 | 9.610 | 6,160,004 | +0.24(+2.56%) |
Nov 02, 2023 | 8.790 | 9.415 | 8.750 | 9.370 | 5,892,715 | +0.74(+8.57%) |