Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 17.56 | 17.70 | 17.49 | 17.67 | 27,450,360 | +0.03(+0.17%) |
Jun 14, 2024 | 17.59 | 17.75 | 17.49 | 17.64 | 22,652,322 | -0.03(-0.17%) |
Jun 13, 2024 | 17.55 | 17.68 | 17.42 | 17.67 | 30,687,984 | +0.06(+0.34%) |
Jun 12, 2024 | 17.99 | 18.04 | 17.57 | 17.61 | 35,650,620 | -0.25(-1.40%) |
Jun 11, 2024 | 17.84 | 17.95 | 17.73 | 17.86 | 29,955,132 | +0.00(+0.00%) |
Jun 10, 2024 | 18.00 | 18.04 | 17.75 | 17.86 | 32,418,672 | -0.24(-1.33%) |
Jun 07, 2024 | 18.22 | 18.22 | 17.97 | 18.10 | 36,626,760 | -0.18(-0.98%) |
Jun 06, 2024 | 18.29 | 18.45 | 18.22 | 18.28 | 22,317,708 | -0.02(-0.11%) |
Jun 05, 2024 | 18.31 | 18.32 | 18.16 | 18.30 | 28,097,060 | -0.05(-0.27%) |
Jun 04, 2024 | 17.97 | 18.36 | 17.90 | 18.35 | 30,058,864 | +0.34(+1.89%) |
Jun 03, 2024 | 18.13 | 18.33 | 17.96 | 18.01 | 38,318,744 | -0.21(-1.15%) |
May 31, 2024 | 17.53 | 18.27 | 17.47 | 18.22 | 67,619,480 | +0.60(+3.41%) |
May 30, 2024 | 17.17 | 17.64 | 17.16 | 17.62 | 33,265,576 | +0.50(+2.92%) |
May 29, 2024 | 17.25 | 17.31 | 17.11 | 17.12 | 23,498,590 | -0.15(-0.87%) |
May 28, 2024 | 17.46 | 17.52 | 17.20 | 17.27 | 25,456,566 | -0.23(-1.31%) |
May 24, 2024 | 17.49 | 17.61 | 17.42 | 17.50 | 24,996,068 | +0.03(+0.17%) |
May 23, 2024 | 17.40 | 17.51 | 17.32 | 17.47 | 32,477,306 | -0.03(-0.17%) |
May 22, 2024 | 17.19 | 17.51 | 17.18 | 17.50 | 30,645,948 | +0.23(+1.33%) |
May 21, 2024 | 17.51 | 17.52 | 17.14 | 17.27 | 31,171,840 | -0.25(-1.43%) |
May 20, 2024 | 17.38 | 17.56 | 17.36 | 17.52 | 28,261,856 | +0.12(+0.69%) |
May 17, 2024 | 17.40 | 17.41 | 17.26 | 17.40 | 25,891,184 | +0.10(+0.58%) |
May 16, 2024 | 17.31 | 17.37 | 17.15 | 17.30 | 24,677,666 | -0.03(-0.17%) |
May 15, 2024 | 17.35 | 17.44 | 17.18 | 17.33 | 30,870,006 | +0.03(+0.17%) |
May 14, 2024 | 17.28 | 17.34 | 17.22 | 17.30 | 23,544,584 | +0.04(+0.23%) |
May 13, 2024 | 17.18 | 17.34 | 17.15 | 17.26 | 28,013,840 | +0.09(+0.52%) |
May 10, 2024 | 17.20 | 17.22 | 17.12 | 17.17 | 19,229,616 | -0.01(-0.06%) |
May 09, 2024 | 17.10 | 17.19 | 17.04 | 17.18 | 22,546,460 | +0.07(+0.41%) |
May 08, 2024 | 17.03 | 17.20 | 17.00 | 17.11 | 25,292,028 | +0.03(+0.18%) |
May 07, 2024 | 17.06 | 17.21 | 17.00 | 17.08 | 28,085,260 | +0.09(+0.53%) |
May 06, 2024 | 16.95 | 17.04 | 16.91 | 16.99 | 24,181,158 | +0.14(+0.83%) |
May 03, 2024 | 16.82 | 16.92 | 16.73 | 16.85 | 24,023,246 | +0.03(+0.18%) |
May 02, 2024 | 16.99 | 16.99 | 16.73 | 16.82 | 32,202,436 | -0.10(-0.59%) |
May 01, 2024 | 16.83 | 17.10 | 16.78 | 16.92 | 39,352,672 | +0.03(+0.18%) |
Apr 30, 2024 | 16.91 | 16.98 | 16.80 | 16.89 | 31,796,040 | -0.13(-0.76%) |
Apr 29, 2024 | 16.99 | 17.28 | 16.99 | 17.02 | 43,591,232 | +0.27(+1.61%) |
Apr 26, 2024 | 16.47 | 16.88 | 16.39 | 16.75 | 37,852,720 | +0.17(+1.03%) |
Apr 25, 2024 | 16.70 | 17.00 | 16.50 | 16.58 | 46,672,300 | -0.23(-1.37%) |
Apr 24, 2024 | 16.90 | 17.03 | 16.38 | 16.81 | 74,191,288 | +0.31(+1.88%) |
Apr 23, 2024 | 16.38 | 16.53 | 16.29 | 16.50 | 47,784,276 | +0.19(+1.16%) |
Apr 22, 2024 | 16.69 | 16.73 | 16.17 | 16.31 | 54,173,736 | -0.20(-1.21%) |
Apr 19, 2024 | 16.33 | 16.52 | 16.26 | 16.51 | 45,820,352 | +0.18(+1.10%) |
Apr 18, 2024 | 16.11 | 16.34 | 16.09 | 16.33 | 29,562,784 | +0.21(+1.30%) |
Apr 17, 2024 | 16.11 | 16.25 | 16.06 | 16.12 | 27,174,700 | +0.03(+0.19%) |
Apr 16, 2024 | 16.22 | 16.23 | 15.94 | 16.09 | 56,366,672 | -0.15(-0.92%) |
Apr 15, 2024 | 16.46 | 16.54 | 16.13 | 16.24 | 40,249,336 | -0.07(-0.43%) |
Apr 12, 2024 | 16.41 | 16.46 | 16.25 | 16.31 | 41,785,744 | -0.11(-0.67%) |
Apr 11, 2024 | 16.67 | 16.70 | 16.42 | 16.42 | 40,815,172 | -0.31(-1.85%) |
Apr 10, 2024 | 16.77 | 16.79 | 16.51 | 16.73 | 39,043,092 | -0.17(-1.01%) |
Apr 09, 2024 | 17.00 | 17.08 | 16.81 | 16.90 | 32,797,892 | -0.07(-0.43%) |
Apr 08, 2024 | 17.12 | 17.18 | 16.94 | 16.97 | 27,816,284 | -0.17(-0.98%) |
Apr 05, 2024 | 17.24 | 17.26 | 17.00 | 17.14 | 38,386,508 | -0.15(-0.85%) |
Apr 04, 2024 | 17.34 | 17.59 | 17.28 | 17.29 | 32,365,260 | -0.04(-0.23%) |
Apr 03, 2024 | 17.31 | 17.43 | 17.21 | 17.33 | 38,773,144 | +0.09(+0.51%) |
Apr 02, 2024 | 17.20 | 17.41 | 17.20 | 17.24 | 40,822,884 | +0.02(+0.11%) |
Apr 01, 2024 | 16.91 | 17.25 | 16.87 | 17.22 | 32,155,748 | -0.10(-0.57%) |
Mar 28, 2024 | 17.27 | 17.39 | 17.37 | 17.32 | 35,571,720 | +0.05(+0.28%) |
Mar 27, 2024 | 17.01 | 17.31 | 17.01 | 17.27 | 38,099,520 | +0.36(+2.15%) |
Mar 26, 2024 | 16.85 | 17.00 | 16.77 | 16.90 | 33,588,752 | +0.06(+0.35%) |
Mar 25, 2024 | 16.76 | 16.85 | 16.69 | 16.84 | 31,448,656 | +0.14(+0.82%) |
Mar 22, 2024 | 16.91 | 16.92 | 16.71 | 16.71 | 26,597,872 | -0.18(-1.05%) |
Mar 21, 2024 | 16.91 | 16.99 | 16.79 | 16.88 | 35,007,688 | -0.05(-0.29%) |
Mar 20, 2024 | 16.84 | 17.03 | 16.81 | 16.93 | 29,429,280 | +0.04(+0.23%) |
Mar 19, 2024 | 17.02 | 17.04 | 16.88 | 16.89 | 26,560,544 | -0.13(-0.75%) |
Mar 18, 2024 | 16.82 | 17.04 | 16.66 | 17.02 | 35,748,704 | +0.25(+1.47%) |
Mar 15, 2024 | 16.62 | 16.86 | 16.61 | 16.78 | 94,626,992 | +0.04(+0.23%) |
Mar 14, 2024 | 16.87 | 16.89 | 16.56 | 16.74 | 37,834,184 | -0.18(-1.05%) |
Mar 13, 2024 | 16.99 | 17.15 | 16.85 | 16.91 | 32,872,230 | -0.01(-0.06%) |
Mar 12, 2024 | 17.02 | 17.06 | 16.89 | 16.92 | 39,330,204 | -0.13(-0.75%) |
Mar 11, 2024 | 16.94 | 17.16 | 16.94 | 17.05 | 30,083,980 | +0.13(+0.76%) |
Mar 08, 2024 | 16.79 | 17.04 | 16.70 | 16.92 | 31,316,762 | +0.15(+0.88%) |
Mar 07, 2024 | 16.91 | 17.02 | 16.74 | 16.78 | 27,054,060 | -0.13(-0.76%) |
Mar 06, 2024 | 16.82 | 16.94 | 16.75 | 16.90 | 35,914,276 | +0.01(+0.06%) |
Mar 05, 2024 | 16.76 | 17.08 | 16.73 | 16.89 | 44,863,036 | +0.36(+2.20%) |
Mar 04, 2024 | 16.60 | 16.71 | 16.44 | 16.53 | 33,202,266 | -0.18(-1.06%) |
Mar 01, 2024 | 16.60 | 16.78 | 16.54 | 16.71 | 28,003,186 | +0.05(+0.30%) |
Feb 29, 2024 | 16.75 | 16.84 | 16.64 | 16.66 | 46,889,996 | -0.03(-0.18%) |
Feb 28, 2024 | 16.55 | 16.77 | 16.54 | 16.69 | 34,077,040 | +0.13(+0.77%) |
Feb 27, 2024 | 16.34 | 16.58 | 16.27 | 16.56 | 28,811,014 | +0.23(+1.39%) |
Feb 26, 2024 | 16.53 | 16.56 | 16.25 | 16.33 | 27,244,066 | -0.20(-1.19%) |
Feb 23, 2024 | 16.36 | 16.59 | 16.27 | 16.53 | 32,798,634 | +0.21(+1.27%) |
Feb 22, 2024 | 16.50 | 16.50 | 16.16 | 16.32 | 60,921,924 | -0.40(-2.41%) |
Feb 21, 2024 | 16.65 | 16.74 | 16.57 | 16.73 | 23,014,790 | +0.09(+0.53%) |
Feb 20, 2024 | 16.61 | 16.85 | 16.60 | 16.64 | 29,573,530 | -0.06(-0.35%) |
Feb 16, 2024 | 16.68 | 16.80 | 16.49 | 16.70 | 29,320,552 | -0.12(-0.70%) |
Feb 15, 2024 | 16.67 | 16.94 | 16.67 | 16.82 | 26,336,480 | +0.18(+1.06%) |
Feb 14, 2024 | 16.70 | 16.82 | 16.57 | 16.64 | 26,897,506 | +0.01(+0.06%) |
Feb 13, 2024 | 16.75 | 16.92 | 16.48 | 16.63 | 30,219,508 | -0.12(-0.71%) |
Feb 12, 2024 | 16.57 | 16.79 | 16.49 | 16.75 | 31,655,574 | +0.18(+1.07%) |
Feb 09, 2024 | 16.52 | 16.61 | 16.30 | 16.57 | 45,153,456 | +0.02(+0.12%) |
Feb 08, 2024 | 17.02 | 17.02 | 16.47 | 16.55 | 68,299,400 | -0.50(-2.94%) |
Feb 07, 2024 | 17.32 | 17.34 | 17.02 | 17.05 | 34,417,452 | -0.28(-1.59%) |
Feb 06, 2024 | 17.38 | 17.48 | 17.27 | 17.33 | 26,155,192 | -0.12(-0.68%) |
Feb 05, 2024 | 17.43 | 17.58 | 17.30 | 17.44 | 31,991,898 | -0.10(-0.56%) |
Feb 02, 2024 | 17.64 | 17.69 | 17.47 | 17.54 | 33,792,112 | -0.21(-1.16%) |
Feb 01, 2024 | 17.80 | 17.86 | 17.53 | 17.75 | 72,816,448 | +0.34(+1.98%) |
Jan 31, 2024 | 17.23 | 17.53 | 17.22 | 17.41 | 53,806,808 | +0.16(+0.91%) |
Jan 30, 2024 | 16.97 | 17.31 | 16.90 | 17.25 | 55,828,444 | +0.28(+1.62%) |
Jan 29, 2024 | 16.94 | 17.00 | 16.78 | 16.97 | 38,870,904 | -0.04(-0.23%) |
Jan 26, 2024 | 16.87 | 17.10 | 16.84 | 17.01 | 39,198,132 | +0.11(+0.64%) |
Jan 25, 2024 | 16.50 | 16.91 | 16.42 | 16.90 | 55,321,024 | +0.49(+3.00%) |
Jan 24, 2024 | 16.29 | 16.76 | 16.20 | 16.41 | 80,476,896 | -0.50(-2.97%) |
Jan 23, 2024 | 16.77 | 16.97 | 16.71 | 16.91 | 60,812,460 | +0.38(+2.32%) |
Jan 22, 2024 | 16.45 | 16.63 | 16.37 | 16.53 | 44,784,616 | +0.13(+0.78%) |
Jan 19, 2024 | 16.39 | 16.51 | 16.13 | 16.40 | 53,422,436 | +0.27(+1.65%) |
Jan 18, 2024 | 16.03 | 16.16 | 15.93 | 16.14 | 35,697,004 | -0.01(-0.06%) |
Jan 17, 2024 | 16.12 | 16.36 | 16.09 | 16.15 | 39,900,320 | -0.03(-0.18%) |
Jan 16, 2024 | 16.16 | 16.33 | 16.08 | 16.18 | 39,667,468 | -0.04(-0.24%) |
Jan 12, 2024 | 16.08 | 16.35 | 16.06 | 16.21 | 33,192,882 | +0.25(+1.54%) |
Jan 11, 2024 | 16.53 | 16.53 | 15.89 | 15.97 | 60,090,300 | -0.63(-3.79%) |
Jan 10, 2024 | 16.63 | 16.63 | 16.49 | 16.60 | 27,324,364 | -0.08(-0.47%) |
Jan 09, 2024 | 16.70 | 16.71 | 16.56 | 16.68 | 30,823,224 | -0.09(-0.54%) |
Jan 08, 2024 | 16.89 | 16.93 | 16.69 | 16.77 | 42,549,968 | -0.15(-0.86%) |
Jan 05, 2024 | 16.61 | 16.96 | 16.55 | 16.91 | 34,407,916 | +0.31(+1.87%) |
Jan 04, 2024 | 16.71 | 16.75 | 16.60 | 16.60 | 36,862,700 | -0.08(-0.46%) |
Jan 03, 2024 | 16.77 | 16.82 | 16.67 | 16.68 | 34,707,096 | -0.02(-0.12%) |