Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 19.72 | 20.04 | 19.71 | 20.03 | 21,609,496 | +0.44(+2.25%) |
Jun 06, 2024 | 19.37 | 20.04 | 19.09 | 19.59 | 30,568,238 | +0.11(+0.56%) |
Jun 05, 2024 | 20.35 | 20.43 | 19.44 | 19.48 | 88,478,480 | +1.88(+10.68%) |
Jun 04, 2024 | 17.85 | 17.96 | 17.59 | 17.60 | 30,562,728 | -0.35(-1.95%) |
Jun 03, 2024 | 17.91 | 18.08 | 17.65 | 17.95 | 22,757,838 | +0.30(+1.70%) |
May 31, 2024 | 17.91 | 17.97 | 17.31 | 17.65 | 33,499,324 | -0.87(-4.70%) |
May 30, 2024 | 18.51 | 18.68 | 18.29 | 18.52 | 31,919,906 | +0.34(+1.87%) |
May 29, 2024 | 18.24 | 18.40 | 18.17 | 18.18 | 14,203,647 | -0.23(-1.25%) |
May 28, 2024 | 18.49 | 18.78 | 18.22 | 18.41 | 17,946,880 | +0.00(+0.00%) |
May 24, 2024 | 18.33 | 18.60 | 18.30 | 18.41 | 13,605,493 | +0.17(+0.93%) |
May 23, 2024 | 18.85 | 18.95 | 18.15 | 18.24 | 15,611,634 | +0.09(+0.50%) |
May 22, 2024 | 17.80 | 18.18 | 17.74 | 18.15 | 10,657,081 | +0.37(+2.08%) |
May 21, 2024 | 17.76 | 17.83 | 17.59 | 17.78 | 9,328,192 | -0.02(-0.11%) |
May 20, 2024 | 17.90 | 18.04 | 17.72 | 17.80 | 10,130,344 | -0.06(-0.34%) |
May 17, 2024 | 18.01 | 18.02 | 17.73 | 17.86 | 9,238,569 | -0.03(-0.17%) |
May 16, 2024 | 17.98 | 18.08 | 17.75 | 17.89 | 10,222,616 | -0.08(-0.45%) |
May 15, 2024 | 17.75 | 18.00 | 17.66 | 17.97 | 11,296,261 | +0.32(+1.81%) |
May 14, 2024 | 17.47 | 17.66 | 17.42 | 17.65 | 11,483,002 | +0.27(+1.55%) |
May 13, 2024 | 17.13 | 17.46 | 17.13 | 17.38 | 11,969,869 | +0.32(+1.88%) |
May 10, 2024 | 17.10 | 17.29 | 16.99 | 17.06 | 6,454,412 | +0.00(+0.00%) |
May 09, 2024 | 17.23 | 17.27 | 16.89 | 17.06 | 8,593,383 | -0.12(-0.70%) |
May 08, 2024 | 16.77 | 17.19 | 16.71 | 17.18 | 8,134,901 | +0.32(+1.90%) |
May 07, 2024 | 17.20 | 17.23 | 16.80 | 16.86 | 8,273,328 | -0.30(-1.75%) |
May 06, 2024 | 17.02 | 17.20 | 16.95 | 17.16 | 9,233,657 | +0.30(+1.78%) |
May 03, 2024 | 16.74 | 16.87 | 16.61 | 16.86 | 7,951,637 | +0.33(+2.00%) |
May 02, 2024 | 16.61 | 16.65 | 16.26 | 16.53 | 11,008,685 | +0.09(+0.55%) |
May 01, 2024 | 16.86 | 17.02 | 16.39 | 16.44 | 9,407,289 | -0.56(-3.29%) |
Apr 30, 2024 | 17.03 | 17.40 | 16.98 | 17.00 | 10,073,077 | -0.18(-1.05%) |
Apr 29, 2024 | 17.21 | 17.43 | 17.03 | 17.18 | 8,335,688 | +0.01(+0.06%) |
Apr 26, 2024 | 17.00 | 17.28 | 16.88 | 17.17 | 9,189,539 | +0.20(+1.18%) |
Apr 25, 2024 | 16.82 | 17.05 | 16.78 | 16.97 | 8,382,734 | +0.04(+0.24%) |
Apr 24, 2024 | 16.93 | 17.05 | 16.79 | 16.93 | 10,853,885 | +0.10(+0.59%) |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 9,110,421 | +0.00(+0.00%) |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 8,508,493 | +0.04(+0.24%) |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 12,486,550 | -0.25(-1.47%) |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 12,392,183 | +0.01(+0.06%) |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 11,255,886 | -0.11(-0.64%) |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 11,214,441 | -0.12(-0.70%) |
Apr 15, 2024 | 17.70 | 17.80 | 17.20 | 17.26 | 17,413,760 | -0.16(-0.92%) |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 14,035,137 | -0.52(-2.90%) |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 11,099,562 | -0.06(-0.33%) |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 16,226,369 | -0.02(-0.11%) |
Apr 09, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 10,642,493 | -0.12(-0.66%) |
Apr 08, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 10,709,844 | +0.14(+0.78%) |
Apr 05, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 13,148,873 | +0.06(+0.33%) |
Apr 04, 2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17,602,372 | -0.25(-1.37%) |
Apr 03, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 26,942,184 | +0.49(+2.77%) |
Apr 02, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 9,361,526 | -0.24(-1.34%) |
Apr 01, 2024 | 17.68 | 18.02 | 17.62 | 17.94 | 9,672,477 | +0.21(+1.18%) |
Mar 28, 2024 | 17.74 | 17.82 | 17.69 | 17.73 | 9,155,515 | +0.06(+0.34%) |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 9,726,268 | -0.02(-0.11%) |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 14,284,475 | +0.27(+1.55%) |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 16,166,875 | +0.05(+0.29%) |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 9,279,489 | +0.16(+0.93%) |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 12,914,044 | +0.28(+1.65%) |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 17,504,378 | +0.15(+0.89%) |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 12,178,083 | -0.28(-1.64%) |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 22,137,240 | +0.33(+1.97%) |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 41,144,436 | -0.80(-4.56%) |
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 15,774,659 | -0.24(-1.35%) |
Mar 13, 2024 | 17.89 | 17.93 | 17.48 | 17.77 | 17,609,406 | -0.15(-0.83%) |
Mar 12, 2024 | 18.39 | 19.01 | 17.91 | 17.92 | 33,923,052 | +0.01(+0.06%) |
Mar 11, 2024 | 17.59 | 18.14 | 17.50 | 17.91 | 19,564,654 | +0.05(+0.28%) |
Mar 08, 2024 | 18.49 | 18.55 | 17.82 | 17.86 | 21,856,798 | -0.19(-1.05%) |
Mar 07, 2024 | 18.65 | 18.69 | 17.59 | 18.05 | 29,989,188 | -0.59(-3.14%) |
Mar 06, 2024 | 18.22 | 19.92 | 18.21 | 18.63 | 51,594,568 | +0.67(+3.70%) |
Mar 05, 2024 | 16.89 | 18.06 | 16.89 | 17.97 | 44,459,964 | +0.94(+5.54%) |
Mar 04, 2024 | 15.70 | 17.18 | 15.65 | 17.03 | 41,460,132 | +1.58(+10.22%) |
Mar 01, 2024 | 14.42 | 15.59 | 14.36 | 15.45 | 34,406,636 | +0.33(+2.17%) |
Feb 29, 2024 | 14.89 | 15.15 | 14.89 | 15.12 | 27,454,256 | +0.37(+2.49%) |
Feb 28, 2024 | 14.73 | 14.95 | 14.67 | 14.75 | 9,970,622 | -0.03(-0.20%) |
Feb 27, 2024 | 14.90 | 14.97 | 14.72 | 14.78 | 9,486,264 | -0.04(-0.27%) |
Feb 26, 2024 | 14.98 | 15.03 | 14.76 | 14.82 | 14,978,051 | -0.18(-1.19%) |
Feb 23, 2024 | 15.00 | 15.12 | 14.93 | 15.00 | 8,623,665 | +0.04(+0.27%) |
Feb 22, 2024 | 14.93 | 15.07 | 14.82 | 14.96 | 10,538,446 | +0.16(+1.07%) |
Feb 21, 2024 | 14.79 | 14.88 | 14.65 | 14.80 | 8,175,938 | -0.10(-0.67%) |
Feb 20, 2024 | 14.74 | 14.98 | 14.69 | 14.90 | 9,723,177 | +0.08(+0.54%) |
Feb 16, 2024 | 15.08 | 15.14 | 14.80 | 14.82 | 10,150,393 | -0.33(-2.16%) |
Feb 15, 2024 | 15.11 | 15.17 | 14.96 | 15.15 | 9,625,118 | +0.03(+0.20%) |
Feb 14, 2024 | 15.27 | 15.34 | 15.01 | 15.12 | 10,518,716 | +0.00(+0.00%) |
Feb 13, 2024 | 15.15 | 15.21 | 14.98 | 15.12 | 7,185,309 | -0.38(-2.43%) |
Feb 12, 2024 | 15.37 | 15.64 | 15.35 | 15.50 | 6,407,060 | +0.13(+0.84%) |
Feb 09, 2024 | 15.34 | 15.44 | 15.26 | 15.37 | 6,620,430 | -0.02(-0.13%) |
Feb 08, 2024 | 15.15 | 15.41 | 15.10 | 15.39 | 8,118,681 | +0.24(+1.57%) |
Feb 07, 2024 | 15.22 | 15.26 | 14.97 | 15.15 | 11,460,857 | -0.02(-0.13%) |
Feb 06, 2024 | 15.16 | 15.38 | 15.15 | 15.17 | 9,981,492 | +0.00(+0.00%) |
Feb 05, 2024 | 15.19 | 15.26 | 15.10 | 15.17 | 8,625,567 | -0.13(-0.84%) |
Feb 02, 2024 | 15.22 | 15.42 | 15.03 | 15.30 | 7,354,860 | +0.05(+0.33%) |
Feb 01, 2024 | 15.23 | 15.27 | 15.03 | 15.25 | 7,555,225 | +0.07(+0.46%) |
Jan 31, 2024 | 15.55 | 15.56 | 14.98 | 15.18 | 15,709,445 | -0.60(-3.78%) |
Jan 30, 2024 | 15.85 | 15.87 | 15.64 | 15.77 | 6,588,320 | +0.09(+0.57%) |
Jan 29, 2024 | 15.63 | 15.71 | 15.52 | 15.69 | 7,341,739 | -0.04(-0.25%) |
Jan 26, 2024 | 15.78 | 15.83 | 15.60 | 15.72 | 6,144,126 | -0.08(-0.50%) |
Jan 25, 2024 | 15.79 | 15.92 | 15.71 | 15.80 | 11,326,562 | +0.16(+1.02%) |
Jan 24, 2024 | 15.52 | 15.87 | 15.46 | 15.65 | 11,444,918 | +0.26(+1.68%) |
Jan 23, 2024 | 15.52 | 15.59 | 15.35 | 15.39 | 8,798,602 | +0.00(+0.00%) |
Jan 22, 2024 | 15.37 | 15.51 | 15.29 | 15.39 | 9,482,412 | +0.13(+0.85%) |
Jan 19, 2024 | 14.92 | 15.31 | 14.82 | 15.26 | 13,348,763 | +0.41(+2.74%) |
Jan 18, 2024 | 14.95 | 15.01 | 14.59 | 14.85 | 15,221,694 | -0.08(-0.53%) |
Jan 17, 2024 | 15.04 | 15.09 | 14.80 | 14.93 | 13,564,827 | -0.27(-1.76%) |
Jan 16, 2024 | 15.44 | 15.50 | 15.05 | 15.20 | 19,609,592 | -0.58(-3.65%) |
Jan 12, 2024 | 16.30 | 16.35 | 15.72 | 15.77 | 13,297,318 | -0.48(-2.93%) |
Jan 11, 2024 | 16.27 | 16.38 | 16.11 | 16.25 | 13,416,403 | -0.06(-0.37%) |
Jan 10, 2024 | 15.99 | 16.35 | 15.89 | 16.31 | 23,704,766 | +0.29(+1.80%) |
Jan 09, 2024 | 16.48 | 16.75 | 15.99 | 16.02 | 35,707,464 | -1.57(-8.92%) |
Jan 08, 2024 | 17.08 | 17.67 | 17.05 | 17.59 | 11,770,312 | +0.55(+3.20%) |
Jan 05, 2024 | 16.83 | 17.26 | 16.81 | 17.05 | 13,880,957 | +0.17(+1.00%) |
Jan 04, 2024 | 16.92 | 17.12 | 16.85 | 16.88 | 13,351,960 | -0.04(-0.23%) |
Jan 03, 2024 | 16.68 | 17.08 | 16.62 | 16.92 | 10,405,810 | +0.11(+0.65%) |