Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.01 | 19.34 | 18.87 | 19.30 | 31,673,508 | +0.31(+1.63%) |
May 30, 2024 | 18.87 | 19.12 | 18.84 | 18.99 | 17,340,100 | +0.12(+0.64%) |
May 29, 2024 | 19.06 | 19.18 | 18.85 | 18.87 | 13,001,914 | -0.38(-1.97%) |
May 28, 2024 | 19.21 | 19.41 | 19.10 | 19.25 | 16,231,106 | -0.10(-0.52%) |
May 24, 2024 | 19.47 | 19.55 | 19.14 | 19.35 | 24,363,724 | -0.09(-0.46%) |
May 23, 2024 | 19.86 | 19.90 | 19.38 | 19.44 | 16,089,421 | -0.44(-2.21%) |
May 22, 2024 | 19.88 | 20.13 | 19.80 | 19.88 | 15,202,316 | -0.09(-0.45%) |
May 21, 2024 | 19.93 | 20.10 | 19.67 | 19.97 | 27,778,976 | +0.07(+0.35%) |
May 20, 2024 | 20.50 | 20.55 | 19.88 | 19.90 | 24,636,888 | -0.57(-2.78%) |
May 17, 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 31,071,006 | -0.13(-0.63%) |
May 16, 2024 | 20.65 | 20.95 | 20.52 | 20.60 | 72,520,416 | +0.06(+0.29%) |
May 15, 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 97,656,768 | -0.09(-0.44%) |
May 14, 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 21,286,034 | +0.27(+1.33%) |
May 13, 2024 | 20.30 | 20.79 | 20.17 | 20.36 | 20,853,044 | -0.18(-0.88%) |
May 10, 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 15,019,490 | +0.00(+0.00%) |
May 09, 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 14,394,552 | +0.09(+0.44%) |
May 08, 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 24,428,776 | +0.37(+1.84%) |
May 07, 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 30,039,620 | +1.20(+6.36%) |
May 06, 2024 | 19.12 | 19.18 | 18.74 | 18.88 | 26,830,580 | -0.12(-0.62%) |
May 03, 2024 | 18.89 | 19.15 | 18.88 | 19.00 | 16,109,925 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 19.06 | 18.74 | 18.92 | 22,965,438 | +0.27(+1.43%) |
May 01, 2024 | 18.69 | 18.81 | 18.44 | 18.65 | 12,906,349 | +0.03(+0.16%) |
Apr 30, 2024 | 18.71 | 18.86 | 18.54 | 18.62 | 27,157,364 | -0.24(-1.26%) |
Apr 29, 2024 | 18.65 | 18.88 | 18.58 | 18.86 | 13,381,044 | +0.20(+1.06%) |
Apr 26, 2024 | 18.80 | 18.88 | 18.64 | 18.66 | 15,618,411 | -0.16(-0.84%) |
Apr 25, 2024 | 19.02 | 19.09 | 18.79 | 18.82 | 14,397,358 | -0.11(-0.58%) |
Apr 24, 2024 | 19.07 | 19.15 | 18.90 | 18.93 | 22,954,246 | -0.24(-1.24%) |
Apr 23, 2024 | 19.39 | 19.51 | 19.06 | 19.17 | 19,974,020 | -0.21(-1.07%) |
Apr 22, 2024 | 19.37 | 19.50 | 18.98 | 19.37 | 17,650,088 | +0.00(+0.00%) |
Apr 19, 2024 | 19.29 | 19.48 | 19.18 | 19.37 | 9,606,976 | +0.00(+0.00%) |
Apr 18, 2024 | 19.17 | 19.40 | 19.06 | 19.37 | 11,334,571 | +0.31(+1.61%) |
Apr 17, 2024 | 19.13 | 19.15 | 18.85 | 19.07 | 10,129,064 | +0.16(+0.84%) |
Apr 16, 2024 | 18.88 | 18.97 | 18.65 | 18.91 | 20,521,688 | -0.02(-0.10%) |
Apr 15, 2024 | 19.10 | 19.15 | 18.81 | 18.93 | 13,565,557 | +0.00(+0.00%) |
Apr 12, 2024 | 19.24 | 19.34 | 18.91 | 18.93 | 9,514,622 | -0.32(-1.65%) |
Apr 11, 2024 | 19.75 | 19.77 | 19.15 | 19.25 | 25,679,222 | -0.78(-3.90%) |
Apr 10, 2024 | 19.93 | 20.08 | 19.80 | 20.03 | 11,933,078 | -0.11(-0.54%) |
Apr 09, 2024 | 19.88 | 20.24 | 19.78 | 20.14 | 10,213,883 | +0.29(+1.45%) |
Apr 08, 2024 | 20.04 | 20.05 | 19.84 | 19.85 | 9,360,992 | -0.19(-0.94%) |
Apr 05, 2024 | 19.91 | 20.10 | 19.84 | 20.04 | 11,432,945 | +0.08(+0.40%) |
Apr 04, 2024 | 20.30 | 20.36 | 19.94 | 19.96 | 12,312,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.53 | 20.56 | 20.02 | 20.13 | 15,234,860 | -0.48(-2.31%) |
Apr 02, 2024 | 21.03 | 21.08 | 20.58 | 20.60 | 15,659,123 | -0.41(-1.93%) |
Apr 01, 2024 | 21.22 | 21.25 | 20.89 | 21.01 | 10,571,777 | -0.23(-1.07%) |
Mar 28, 2024 | 21.35 | 21.35 | 21.25 | 21.24 | 14,558,047 | +0.01(+0.05%) |
Mar 27, 2024 | 20.79 | 21.24 | 20.76 | 21.23 | 13,427,356 | +0.51(+2.48%) |
Mar 26, 2024 | 20.50 | 20.80 | 20.42 | 20.71 | 14,637,739 | +0.28(+1.36%) |
Mar 25, 2024 | 20.49 | 20.69 | 20.35 | 20.43 | 12,051,020 | +0.05(+0.24%) |
Mar 22, 2024 | 20.56 | 20.65 | 20.32 | 20.38 | 10,519,191 | -0.11(-0.53%) |
Mar 21, 2024 | 20.21 | 20.70 | 20.21 | 20.49 | 18,517,688 | +0.30(+1.47%) |
Mar 20, 2024 | 19.95 | 20.20 | 19.86 | 20.20 | 13,312,949 | +0.21(+1.04%) |
Mar 19, 2024 | 20.13 | 20.19 | 19.89 | 19.99 | 18,410,344 | +0.00(+0.00%) |
Mar 18, 2024 | 19.90 | 20.17 | 19.76 | 19.99 | 19,107,846 | -0.14(-0.69%) |
Mar 15, 2024 | 19.59 | 20.20 | 19.59 | 20.13 | 69,288,584 | +0.27(+1.35%) |
Mar 14, 2024 | 20.05 | 20.16 | 19.71 | 19.86 | 18,689,956 | -0.34(-1.67%) |
Mar 13, 2024 | 19.99 | 20.33 | 19.99 | 20.20 | 23,968,684 | +0.27(+1.34%) |
Mar 12, 2024 | 19.98 | 20.18 | 19.91 | 19.93 | 12,285,534 | -0.01(-0.05%) |
Mar 11, 2024 | 19.85 | 20.13 | 19.81 | 19.94 | 12,234,305 | +0.13(+0.65%) |
Mar 08, 2024 | 19.48 | 19.92 | 19.46 | 19.81 | 12,059,076 | +0.22(+1.11%) |
Mar 07, 2024 | 19.48 | 20.02 | 19.46 | 19.59 | 22,749,392 | +0.22(+1.12%) |
Mar 06, 2024 | 18.80 | 19.55 | 18.79 | 19.37 | 17,632,730 | +0.56(+3.00%) |
Mar 05, 2024 | 18.71 | 19.00 | 18.63 | 18.81 | 19,419,652 | +0.05(+0.26%) |
Mar 04, 2024 | 18.56 | 18.88 | 18.41 | 18.76 | 18,943,768 | +0.14(+0.74%) |
Mar 01, 2024 | 18.62 | 18.74 | 18.49 | 18.62 | 14,773,461 | -0.18(-0.95%) |
Feb 29, 2024 | 18.96 | 19.06 | 18.70 | 18.80 | 19,502,950 | -0.14(-0.73%) |
Feb 28, 2024 | 18.73 | 18.97 | 18.51 | 18.94 | 16,621,624 | +0.22(+1.16%) |
Feb 27, 2024 | 18.71 | 18.77 | 18.52 | 18.72 | 16,121,935 | -0.02(-0.11%) |
Feb 26, 2024 | 18.94 | 18.94 | 18.64 | 18.74 | 17,604,240 | -0.24(-1.25%) |
Feb 23, 2024 | 18.95 | 19.12 | 18.85 | 18.98 | 13,920,564 | -0.01(-0.05%) |
Feb 22, 2024 | 19.06 | 19.12 | 18.75 | 18.99 | 11,479,399 | -0.11(-0.57%) |
Feb 21, 2024 | 18.90 | 19.13 | 18.70 | 19.10 | 12,794,845 | +0.24(+1.26%) |
Feb 20, 2024 | 18.79 | 18.93 | 18.65 | 18.86 | 15,984,599 | +0.01(+0.05%) |
Feb 16, 2024 | 18.81 | 18.90 | 18.72 | 18.85 | 16,561,174 | +0.00(+0.00%) |
Feb 15, 2024 | 18.91 | 19.06 | 18.80 | 18.85 | 18,843,636 | -0.04(-0.21%) |
Feb 14, 2024 | 19.02 | 19.16 | 18.81 | 18.89 | 16,020,602 | -0.16(-0.83%) |
Feb 13, 2024 | 19.20 | 19.38 | 18.89 | 19.05 | 16,862,520 | -0.14(-0.72%) |
Feb 12, 2024 | 19.07 | 19.24 | 18.91 | 19.19 | 18,123,898 | +0.25(+1.35%) |
Feb 09, 2024 | 18.80 | 19.21 | 18.69 | 18.93 | 25,106,626 | +0.00(+0.00%) |
Feb 08, 2024 | 19.44 | 19.63 | 18.90 | 18.93 | 45,176,748 | -1.17(-5.80%) |
Feb 07, 2024 | 20.31 | 20.31 | 19.99 | 20.10 | 26,719,828 | -0.08(-0.39%) |
Feb 06, 2024 | 20.02 | 20.32 | 19.98 | 20.18 | 13,545,909 | +0.12(+0.59%) |
Feb 05, 2024 | 20.32 | 20.32 | 19.84 | 20.06 | 12,908,067 | -0.34(-1.68%) |
Feb 02, 2024 | 20.29 | 20.49 | 20.21 | 20.40 | 12,945,417 | -0.06(-0.29%) |
Feb 01, 2024 | 20.35 | 20.57 | 20.12 | 20.46 | 11,639,820 | +0.13(+0.63%) |
Jan 31, 2024 | 20.52 | 20.53 | 20.30 | 20.33 | 13,503,517 | -0.11(-0.53%) |
Jan 30, 2024 | 20.52 | 20.55 | 20.29 | 20.44 | 10,816,189 | -0.17(-0.81%) |
Jan 29, 2024 | 20.41 | 20.68 | 20.39 | 20.61 | 11,044,468 | +0.20(+0.96%) |
Jan 26, 2024 | 20.46 | 20.56 | 20.36 | 20.41 | 14,418,161 | +0.09(+0.43%) |
Jan 25, 2024 | 20.18 | 20.36 | 20.02 | 20.32 | 12,878,700 | +0.31(+1.57%) |
Jan 24, 2024 | 20.44 | 20.54 | 19.99 | 20.01 | 12,604,539 | -0.47(-2.30%) |
Jan 23, 2024 | 20.17 | 20.55 | 20.14 | 20.48 | 16,374,674 | +0.46(+2.30%) |
Jan 22, 2024 | 20.10 | 20.26 | 19.86 | 20.02 | 20,462,436 | -0.26(-1.30%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.11 | 20.28 | 16,174,715 | -0.23(-1.10%) |
Jan 18, 2024 | 20.46 | 20.58 | 20.30 | 20.51 | 9,346,672 | -0.04(-0.19%) |
Jan 17, 2024 | 20.63 | 20.81 | 20.49 | 20.55 | 14,793,036 | -0.24(-1.18%) |
Jan 16, 2024 | 20.99 | 21.05 | 20.65 | 20.79 | 13,234,861 | -0.27(-1.30%) |
Jan 12, 2024 | 21.55 | 21.59 | 21.00 | 21.07 | 17,343,480 | -0.41(-1.92%) |
Jan 11, 2024 | 21.24 | 21.49 | 21.02 | 21.48 | 16,956,280 | +0.16(+0.73%) |
Jan 10, 2024 | 21.35 | 21.45 | 21.11 | 21.32 | 18,302,654 | -0.08(-0.37%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.08 | 21.40 | 18,486,174 | +0.22(+1.02%) |
Jan 08, 2024 | 20.81 | 21.20 | 20.81 | 21.18 | 14,621,671 | +0.27(+1.31%) |
Jan 05, 2024 | 20.57 | 20.97 | 20.51 | 20.91 | 25,376,468 | +0.44(+2.15%) |
Jan 04, 2024 | 20.85 | 20.94 | 20.46 | 20.47 | 17,080,072 | -0.36(-1.74%) |
Jan 03, 2024 | 20.98 | 21.16 | 20.75 | 20.83 | 19,289,588 | -0.29(-1.39%) |
Jan 02, 2024 | 21.01 | 21.41 | 20.98 | 21.13 | 35,955,784 | +0.04(+0.19%) |
Dec 29, 2023 | 20.97 | 21.12 | 20.89 | 21.09 | 9,555,938 | +0.06(+0.28%) |
Dec 28, 2023 | 21.08 | 21.20 | 20.95 | 21.03 | 8,318,290 | -0.08(-0.37%) |
Dec 27, 2023 | 20.83 | 21.11 | 20.82 | 21.11 | 11,082,316 | +0.25(+1.22%) |
Dec 26, 2023 | 20.81 | 20.95 | 20.70 | 20.85 | 8,298,689 | -0.07(-0.33%) |
Dec 22, 2023 | 20.81 | 20.98 | 20.77 | 20.92 | 9,779,045 | +0.14(+0.66%) |
Dec 21, 2023 | 20.62 | 20.80 | 20.49 | 20.78 | 14,955,298 | +0.26(+1.29%) |
Dec 20, 2023 | 20.95 | 21.23 | 20.46 | 20.52 | 25,480,924 | -0.51(-2.42%) |
Dec 19, 2023 | 21.79 | 21.85 | 20.80 | 21.03 | 51,951,392 | +0.45(+2.19%) |
Dec 18, 2023 | 20.67 | 20.70 | 20.45 | 20.58 | 17,164,702 | +0.02(+0.10%) |
Dec 15, 2023 | 20.44 | 20.63 | 20.35 | 20.56 | 38,980,928 | -0.07(-0.33%) |
Dec 14, 2023 | 20.70 | 20.82 | 20.40 | 20.63 | 19,708,066 | +0.02(+0.10%) |
Dec 13, 2023 | 20.41 | 20.61 | 20.09 | 20.61 | 19,800,196 | +0.28(+1.40%) |
Dec 12, 2023 | 20.23 | 20.48 | 19.95 | 20.32 | 18,127,070 | +0.16(+0.78%) |
Dec 11, 2023 | 20.08 | 20.29 | 19.88 | 20.17 | 18,475,582 | -0.02(-0.10%) |
Dec 08, 2023 | 20.45 | 20.57 | 20.18 | 20.19 | 25,051,646 | -0.20(-0.96%) |
Dec 07, 2023 | 19.19 | 20.95 | 19.10 | 20.38 | 61,330,196 | +1.39(+7.32%) |
Dec 06, 2023 | 19.80 | 19.83 | 18.82 | 18.99 | 38,242,936 | -0.76(-3.87%) |
Dec 05, 2023 | 20.17 | 20.22 | 19.75 | 19.75 | 19,602,502 | -0.44(-2.18%) |
Dec 04, 2023 | 20.20 | 20.42 | 20.08 | 20.20 | 22,990,020 | -0.07(-0.34%) |