Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.18 | 14.47 | 14.13 | 14.44 | 4,154,211 | +0.31(+2.19%) |
May 30, 2024 | 14.20 | 14.26 | 14.05 | 14.13 | 1,920,807 | +0.04(+0.28%) |
May 29, 2024 | 14.15 | 14.17 | 14.00 | 14.09 | 3,027,247 | -0.18(-1.25%) |
May 28, 2024 | 14.50 | 14.50 | 14.21 | 14.27 | 2,206,208 | -0.12(-0.83%) |
May 24, 2024 | 14.37 | 14.57 | 14.35 | 14.39 | 2,360,530 | +0.13(+0.91%) |
May 23, 2024 | 14.46 | 14.49 | 14.24 | 14.26 | 1,911,622 | -0.22(-1.51%) |
May 22, 2024 | 14.58 | 14.70 | 14.46 | 14.48 | 1,430,800 | -0.11(-0.75%) |
May 21, 2024 | 14.70 | 14.75 | 14.54 | 14.59 | 2,190,435 | -0.12(-0.81%) |
May 20, 2024 | 14.53 | 14.84 | 14.53 | 14.71 | 2,789,800 | +0.18(+1.23%) |
May 17, 2024 | 14.71 | 14.83 | 14.47 | 14.53 | 2,498,525 | -0.11(-0.75%) |
May 16, 2024 | 14.59 | 14.67 | 14.52 | 14.64 | 2,650,958 | +0.06(+0.41%) |
May 15, 2024 | 14.91 | 14.92 | 14.57 | 14.58 | 3,226,101 | -0.13(-0.88%) |
May 14, 2024 | 14.96 | 15.00 | 14.66 | 14.71 | 4,138,572 | -0.10(-0.67%) |
May 13, 2024 | 14.89 | 14.98 | 14.70 | 14.81 | 2,154,428 | +0.05(+0.34%) |
May 10, 2024 | 14.80 | 14.84 | 14.60 | 14.76 | 3,116,031 | -0.01(-0.07%) |
May 09, 2024 | 14.67 | 14.78 | 14.62 | 14.77 | 2,869,989 | +0.14(+0.95%) |
May 08, 2024 | 14.72 | 14.78 | 14.52 | 14.63 | 1,827,929 | -0.15(-1.01%) |
May 07, 2024 | 14.97 | 15.03 | 14.75 | 14.78 | 2,268,619 | +0.06(+0.40%) |
May 06, 2024 | 14.70 | 14.77 | 14.59 | 14.72 | 1,613,851 | +0.12(+0.82%) |
May 03, 2024 | 14.82 | 14.91 | 14.55 | 14.60 | 1,960,075 | +0.01(+0.07%) |
May 02, 2024 | 14.91 | 14.91 | 14.54 | 14.59 | 1,874,132 | -0.18(-1.21%) |
May 01, 2024 | 14.73 | 15.05 | 14.71 | 14.77 | 2,031,275 | +0.09(+0.61%) |
Apr 30, 2024 | 14.91 | 14.94 | 14.65 | 14.68 | 2,036,105 | -0.32(-2.12%) |
Apr 29, 2024 | 14.93 | 15.01 | 14.84 | 15.00 | 1,782,607 | +0.16(+1.07%) |
Apr 26, 2024 | 14.87 | 14.98 | 14.74 | 14.84 | 2,344,755 | +0.00(+0.00%) |
Apr 25, 2024 | 14.94 | 15.07 | 14.81 | 14.84 | 1,834,235 | -0.27(-1.77%) |
Apr 24, 2024 | 15.25 | 15.30 | 15.07 | 15.10 | 1,558,134 | -0.20(-1.29%) |
Apr 23, 2024 | 15.22 | 15.44 | 15.19 | 15.30 | 1,332,803 | +0.05(+0.32%) |
Apr 22, 2024 | 14.98 | 15.27 | 14.93 | 15.25 | 1,562,579 | +0.28(+1.85%) |
Apr 19, 2024 | 14.76 | 14.99 | 14.76 | 14.97 | 1,798,501 | +0.21(+1.41%) |
Apr 18, 2024 | 14.88 | 14.91 | 14.70 | 14.77 | 1,398,693 | -0.04(-0.27%) |
Apr 17, 2024 | 15.19 | 15.25 | 14.79 | 14.81 | 1,628,702 | -0.36(-2.35%) |
Apr 16, 2024 | 15.39 | 15.49 | 15.14 | 15.16 | 2,178,458 | -0.29(-1.86%) |
Apr 15, 2024 | 15.77 | 15.80 | 15.38 | 15.45 | 1,173,211 | -0.20(-1.26%) |
Apr 12, 2024 | 15.64 | 15.76 | 15.56 | 15.65 | 985,100 | -0.09(-0.57%) |
Apr 11, 2024 | 15.68 | 15.81 | 15.55 | 15.74 | 992,761 | +0.16(+1.02%) |
Apr 10, 2024 | 15.70 | 15.81 | 15.52 | 15.58 | 1,637,840 | -0.41(-2.54%) |
Apr 09, 2024 | 16.04 | 16.11 | 15.85 | 15.98 | 1,094,629 | -0.05(-0.31%) |
Apr 08, 2024 | 15.87 | 16.14 | 15.85 | 16.03 | 1,146,067 | +0.15(+0.93%) |
Apr 05, 2024 | 15.82 | 15.91 | 15.74 | 15.88 | 1,576,331 | +0.07(+0.44%) |
Apr 04, 2024 | 16.06 | 16.10 | 15.68 | 15.82 | 1,581,842 | -0.06(-0.37%) |
Apr 03, 2024 | 16.00 | 16.00 | 15.83 | 15.87 | 1,679,950 | -0.20(-1.23%) |
Apr 02, 2024 | 15.93 | 16.07 | 15.86 | 16.07 | 2,196,659 | -0.06(-0.37%) |
Apr 01, 2024 | 16.18 | 16.32 | 16.05 | 16.13 | 1,327,593 | -0.07(-0.43%) |
Mar 28, 2024 | 16.37 | 16.41 | 16.05 | 16.20 | 1,921,186 | -0.14(-0.85%) |
Mar 27, 2024 | 16.16 | 16.34 | 16.11 | 16.34 | 1,434,409 | +0.35(+2.16%) |
Mar 26, 2024 | 16.07 | 16.14 | 15.99 | 15.99 | 1,045,278 | -0.01(-0.06%) |
Mar 25, 2024 | 16.32 | 16.33 | 16.00 | 16.00 | 1,070,240 | -0.22(-1.33%) |
Mar 22, 2024 | 16.53 | 16.56 | 16.20 | 16.22 | 968,879 | -0.26(-1.55%) |
Mar 21, 2024 | 16.32 | 16.53 | 16.28 | 16.48 | 1,482,545 | +0.22(+1.33%) |
Mar 20, 2024 | 16.14 | 16.28 | 16.06 | 16.26 | 1,185,930 | +0.01(+0.06%) |
Mar 19, 2024 | 16.16 | 16.28 | 16.11 | 16.25 | 1,141,307 | +0.04(+0.24%) |
Mar 18, 2024 | 15.94 | 16.30 | 15.90 | 16.21 | 1,404,320 | +0.29(+1.79%) |
Mar 15, 2024 | 15.90 | 16.11 | 15.81 | 15.92 | 3,677,917 | -0.12(-0.74%) |
Mar 14, 2024 | 16.13 | 16.25 | 15.93 | 16.04 | 2,611,667 | -0.19(-1.15%) |
Mar 13, 2024 | 16.43 | 16.57 | 16.15 | 16.23 | 2,591,771 | -0.26(-1.55%) |
Mar 12, 2024 | 16.49 | 16.72 | 16.42 | 16.49 | 2,125,166 | -0.03(-0.18%) |
Mar 11, 2024 | 16.54 | 16.72 | 16.49 | 16.51 | 2,171,731 | -0.09(-0.53%) |
Mar 08, 2024 | 16.40 | 16.62 | 16.32 | 16.60 | 1,645,236 | +0.35(+2.18%) |
Mar 07, 2024 | 16.34 | 16.37 | 16.13 | 16.25 | 1,355,758 | +0.06(+0.36%) |
Mar 06, 2024 | 16.36 | 16.43 | 16.15 | 16.19 | 1,121,237 | -0.01(-0.06%) |
Mar 05, 2024 | 16.29 | 16.44 | 16.19 | 16.20 | 1,464,409 | -0.22(-1.32%) |
Mar 04, 2024 | 16.02 | 16.44 | 16.01 | 16.42 | 2,684,685 | +0.33(+2.08%) |
Mar 01, 2024 | 15.92 | 16.17 | 15.86 | 16.08 | 1,920,311 | +0.25(+1.55%) |
Feb 29, 2024 | 15.95 | 16.01 | 15.73 | 15.84 | 2,900,726 | +0.03(+0.19%) |
Feb 28, 2024 | 15.56 | 16.01 | 15.54 | 15.81 | 2,510,219 | +0.14(+0.88%) |
Feb 27, 2024 | 15.72 | 15.81 | 15.56 | 15.67 | 2,764,605 | +0.02(+0.13%) |
Feb 26, 2024 | 15.91 | 15.96 | 15.53 | 15.65 | 2,759,936 | -0.26(-1.66%) |
Feb 23, 2024 | 15.93 | 16.32 | 15.90 | 15.91 | 2,897,082 | -0.02(-0.12%) |
Feb 22, 2024 | 15.84 | 15.96 | 15.51 | 15.93 | 3,568,843 | +0.07(+0.43%) |
Feb 21, 2024 | 15.56 | 15.94 | 15.56 | 15.86 | 2,221,857 | +0.28(+1.82%) |
Feb 20, 2024 | 15.43 | 15.75 | 15.34 | 15.58 | 2,519,218 | -0.02(-0.13%) |
Feb 16, 2024 | 15.62 | 15.75 | 15.49 | 15.60 | 2,287,869 | -0.23(-1.48%) |
Feb 15, 2024 | 15.61 | 15.83 | 15.55 | 15.83 | 2,304,466 | +0.37(+2.41%) |
Feb 14, 2024 | 15.45 | 15.64 | 15.30 | 15.46 | 2,743,626 | +0.14(+0.89%) |
Feb 13, 2024 | 15.40 | 15.50 | 15.15 | 15.33 | 1,703,857 | -0.56(-3.51%) |
Feb 12, 2024 | 15.85 | 15.97 | 15.82 | 15.88 | 1,269,496 | +0.10(+0.62%) |
Feb 09, 2024 | 15.80 | 15.80 | 15.56 | 15.79 | 1,365,916 | +0.06(+0.37%) |
Feb 08, 2024 | 15.55 | 15.74 | 15.53 | 15.73 | 1,007,763 | +0.12(+0.75%) |
Feb 07, 2024 | 15.70 | 15.71 | 15.48 | 15.61 | 1,601,526 | -0.05(-0.31%) |
Feb 06, 2024 | 15.61 | 15.82 | 15.58 | 15.66 | 1,444,867 | +0.00(+0.00%) |
Feb 05, 2024 | 15.68 | 15.80 | 15.56 | 15.66 | 1,650,520 | -0.24(-1.48%) |
Feb 02, 2024 | 15.84 | 16.03 | 15.72 | 15.89 | 1,587,271 | -0.16(-0.98%) |
Feb 01, 2024 | 15.74 | 16.06 | 15.65 | 16.05 | 2,102,651 | +0.32(+2.05%) |
Jan 31, 2024 | 16.14 | 16.16 | 15.72 | 15.73 | 2,530,777 | -0.41(-2.55%) |
Jan 30, 2024 | 16.17 | 16.30 | 16.14 | 16.14 | 1,501,834 | -0.14(-0.84%) |
Jan 29, 2024 | 16.06 | 16.30 | 15.99 | 16.28 | 1,948,005 | +0.18(+1.09%) |
Jan 26, 2024 | 16.08 | 16.20 | 16.02 | 16.10 | 1,335,213 | +0.11(+0.67%) |
Jan 25, 2024 | 16.01 | 16.04 | 15.79 | 15.99 | 1,775,340 | +0.22(+1.42%) |
Jan 24, 2024 | 16.12 | 16.16 | 15.75 | 15.77 | 1,966,150 | -0.18(-1.10%) |
Jan 23, 2024 | 16.30 | 16.32 | 15.90 | 15.94 | 2,413,632 | -0.23(-1.45%) |
Jan 22, 2024 | 16.20 | 16.27 | 16.08 | 16.18 | 2,553,001 | +0.10(+0.61%) |
Jan 19, 2024 | 15.87 | 16.09 | 15.69 | 16.08 | 2,323,462 | +0.33(+2.10%) |
Jan 18, 2024 | 15.85 | 15.85 | 15.60 | 15.75 | 2,091,789 | +0.00(+0.00%) |
Jan 17, 2024 | 15.63 | 15.79 | 15.54 | 15.75 | 3,952,169 | -0.13(-0.80%) |
Jan 16, 2024 | 15.90 | 15.99 | 15.83 | 15.88 | 2,153,086 | -0.17(-1.03%) |
Jan 12, 2024 | 16.29 | 16.30 | 15.95 | 16.04 | 1,525,987 | -0.05(-0.30%) |
Jan 11, 2024 | 15.93 | 16.13 | 15.87 | 16.09 | 2,122,030 | +0.05(+0.30%) |
Jan 10, 2024 | 16.10 | 16.18 | 15.98 | 16.04 | 1,886,565 | -0.06(-0.36%) |
Jan 09, 2024 | 16.37 | 16.44 | 16.09 | 16.10 | 1,415,323 | -0.45(-2.71%) |
Jan 08, 2024 | 16.25 | 16.55 | 16.25 | 16.55 | 2,235,540 | +0.12(+0.71%) |
Jan 05, 2024 | 16.35 | 16.64 | 16.32 | 16.43 | 2,010,913 | +0.00(+0.00%) |
Jan 04, 2024 | 16.44 | 16.56 | 16.33 | 16.43 | 3,255,525 | +0.07(+0.42%) |
Jan 03, 2024 | 16.25 | 16.62 | 16.16 | 16.36 | 3,023,320 | -0.06(-0.36%) |
Jan 02, 2024 | 16.17 | 16.50 | 16.07 | 16.42 | 2,697,840 | +0.23(+1.44%) |
Dec 29, 2023 | 16.39 | 16.46 | 16.18 | 16.19 | 2,048,336 | -0.24(-1.48%) |
Dec 28, 2023 | 16.45 | 16.62 | 16.38 | 16.43 | 1,599,127 | -0.03(-0.18%) |
Dec 27, 2023 | 16.40 | 16.54 | 16.36 | 16.46 | 1,831,377 | +0.03(+0.18%) |
Dec 26, 2023 | 16.42 | 16.55 | 16.32 | 16.43 | 2,455,711 | +0.07(+0.41%) |
Dec 22, 2023 | 16.44 | 16.73 | 16.36 | 16.36 | 4,051,512 | -0.01(-0.06%) |
Dec 21, 2023 | 16.45 | 16.54 | 16.24 | 16.37 | 3,070,744 | +0.06(+0.36%) |
Dec 20, 2023 | 16.43 | 16.53 | 16.25 | 16.32 | 4,316,331 | -0.09(-0.53%) |
Dec 19, 2023 | 16.64 | 16.85 | 16.34 | 16.40 | 7,796,632 | -0.03(-0.18%) |
Dec 18, 2023 | 16.63 | 16.72 | 16.36 | 16.43 | 4,335,251 | -0.15(-0.88%) |
Dec 15, 2023 | 16.85 | 17.06 | 16.39 | 16.58 | 8,116,530 | -0.26(-1.55%) |
Dec 14, 2023 | 16.85 | 17.31 | 16.76 | 16.84 | 6,047,787 | +0.24(+1.46%) |
Dec 13, 2023 | 16.38 | 16.64 | 16.17 | 16.60 | 3,689,459 | +0.19(+1.18%) |
Dec 12, 2023 | 16.45 | 16.65 | 16.40 | 16.40 | 2,344,961 | -0.07(-0.41%) |
Dec 11, 2023 | 16.36 | 16.57 | 16.36 | 16.47 | 2,057,245 | +0.13(+0.77%) |
Dec 08, 2023 | 16.07 | 16.39 | 16.07 | 16.34 | 2,270,324 | -0.01(-0.06%) |
Dec 07, 2023 | 15.95 | 16.36 | 15.86 | 16.35 | 1,705,701 | +0.39(+2.42%) |
Dec 06, 2023 | 16.19 | 16.28 | 15.88 | 15.97 | 2,111,832 | -0.11(-0.66%) |
Dec 05, 2023 | 16.33 | 16.33 | 15.96 | 16.07 | 1,528,440 | -0.29(-1.77%) |
Dec 04, 2023 | 16.27 | 16.50 | 16.15 | 16.36 | 1,902,779 | +0.04(+0.24%) |
Dec 01, 2023 | 16.00 | 16.44 | 15.97 | 16.33 | 1,988,447 | +0.20(+1.26%) |
Nov 30, 2023 | 15.91 | 16.24 | 15.79 | 16.12 | 2,836,207 | +0.21(+1.34%) |
Nov 29, 2023 | 16.05 | 16.16 | 15.90 | 15.91 | 3,800,596 | -0.08(-0.48%) |
Nov 28, 2023 | 15.99 | 16.07 | 15.82 | 15.99 | 3,539,887 | -0.01(-0.06%) |
Nov 27, 2023 | 15.80 | 16.04 | 15.67 | 16.00 | 2,495,295 | +0.20(+1.28%) |
Nov 24, 2023 | 15.78 | 15.84 | 15.69 | 15.79 | 655,245 | +0.02(+0.12%) |
Nov 22, 2023 | 15.75 | 15.84 | 15.63 | 15.78 | 1,328,320 | +0.17(+1.11%) |
Nov 21, 2023 | 15.86 | 15.86 | 15.60 | 15.60 | 2,434,514 | -0.32(-2.00%) |
Nov 20, 2023 | 15.90 | 15.95 | 15.78 | 15.92 | 1,250,470 | +0.05(+0.30%) |
Nov 17, 2023 | 15.98 | 16.03 | 15.81 | 15.87 | 3,069,168 | +0.04(+0.24%) |
Nov 16, 2023 | 16.14 | 16.24 | 15.77 | 15.83 | 1,582,751 | -0.29(-1.79%) |
Nov 15, 2023 | 16.12 | 16.29 | 15.98 | 16.12 | 2,100,255 | +0.02(+0.12%) |
Nov 14, 2023 | 15.89 | 16.15 | 15.76 | 16.10 | 2,240,860 | +0.76(+4.96%) |
Nov 13, 2023 | 15.21 | 15.45 | 15.07 | 15.34 | 1,358,692 | +0.06(+0.38%) |
Nov 10, 2023 | 15.04 | 15.35 | 14.90 | 15.28 | 2,406,838 | +0.27(+1.79%) |
Nov 09, 2023 | 15.29 | 15.29 | 14.91 | 15.01 | 3,319,837 | -0.15(-1.02%) |
Nov 08, 2023 | 15.93 | 15.97 | 15.08 | 15.17 | 4,043,845 | -0.88(-5.46%) |
Nov 07, 2023 | 16.05 | 16.17 | 15.97 | 16.04 | 2,194,546 | -0.09(-0.54%) |
Nov 06, 2023 | 16.15 | 16.24 | 16.02 | 16.13 | 2,390,629 | -0.10(-0.59%) |
Nov 03, 2023 | 16.26 | 16.39 | 16.12 | 16.23 | 2,376,494 | +0.19(+1.20%) |
Nov 02, 2023 | 15.44 | 16.06 | 15.40 | 16.04 | 2,321,833 | +0.81(+5.31%) |
Nov 01, 2023 | 15.14 | 15.25 | 14.82 | 15.23 | 2,749,115 | +0.13(+0.89%) |
Oct 31, 2023 | 14.85 | 15.10 | 14.68 | 15.09 | 2,770,168 | +0.33(+2.22%) |
Oct 30, 2023 | 14.52 | 14.84 | 14.51 | 14.76 | 1,306,711 | +0.47(+3.30%) |
Oct 27, 2023 | 14.76 | 14.88 | 14.18 | 14.29 | 2,321,874 | -0.49(-3.30%) |
Oct 26, 2023 | 14.74 | 14.96 | 14.66 | 14.78 | 1,974,158 | +0.11(+0.72%) |
Oct 25, 2023 | 14.79 | 14.92 | 14.68 | 14.68 | 1,884,928 | -0.25(-1.67%) |
Oct 24, 2023 | 14.94 | 15.08 | 14.83 | 14.92 | 1,927,158 | +0.10(+0.65%) |
Oct 23, 2023 | 14.69 | 15.07 | 14.58 | 14.83 | 2,263,783 | -0.03(-0.19%) |
Oct 20, 2023 | 15.26 | 15.32 | 14.86 | 14.86 | 2,745,579 | -0.31(-2.02%) |
Oct 19, 2023 | 15.38 | 15.59 | 15.16 | 15.16 | 2,442,046 | -0.28(-1.80%) |
Oct 18, 2023 | 15.38 | 15.56 | 15.29 | 15.44 | 2,228,805 | -0.08(-0.49%) |
Oct 17, 2023 | 15.18 | 15.68 | 15.18 | 15.52 | 1,863,884 | +0.27(+1.76%) |
Oct 16, 2023 | 15.08 | 15.39 | 15.04 | 15.25 | 1,794,092 | +0.28(+1.85%) |
Oct 13, 2023 | 15.04 | 15.11 | 14.90 | 14.97 | 2,135,150 | -0.01(-0.06%) |
Oct 12, 2023 | 14.93 | 14.99 | 14.77 | 14.98 | 2,227,605 | +0.10(+0.64%) |
Oct 11, 2023 | 14.80 | 14.94 | 14.63 | 14.89 | 1,774,590 | +0.12(+0.84%) |
Oct 10, 2023 | 14.56 | 14.79 | 14.47 | 14.76 | 1,978,548 | +0.32(+2.19%) |
Oct 09, 2023 | 14.32 | 14.49 | 14.14 | 14.45 | 1,753,577 | +0.05(+0.33%) |
Oct 06, 2023 | 14.28 | 14.57 | 14.12 | 14.40 | 2,209,893 | +0.05(+0.33%) |
Oct 05, 2023 | 14.31 | 14.47 | 14.30 | 14.35 | 2,416,536 | +0.05(+0.33%) |
Oct 04, 2023 | 14.19 | 14.35 | 14.06 | 14.30 | 4,403,162 | +0.16(+1.15%) |
Oct 03, 2023 | 14.49 | 14.50 | 14.10 | 14.14 | 1,587,606 | -0.48(-3.27%) |