Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 14.07 | 14.29 | 13.79 | 14.08 | 14,613,184 | -0.09(-0.64%) |
Jun 14, 2024 | 14.36 | 14.51 | 14.03 | 14.17 | 16,914,230 | -0.31(-2.14%) |
Jun 13, 2024 | 15.59 | 15.65 | 14.46 | 14.48 | 13,412,145 | -1.06(-6.82%) |
Jun 12, 2024 | 15.00 | 15.96 | 14.99 | 15.54 | 20,465,554 | +0.93(+6.37%) |
Jun 11, 2024 | 15.04 | 15.08 | 14.60 | 14.61 | 13,974,585 | -0.47(-3.12%) |
Jun 10, 2024 | 15.48 | 15.63 | 14.34 | 15.08 | 23,834,736 | -0.52(-3.33%) |
Jun 07, 2024 | 16.15 | 16.81 | 15.56 | 15.60 | 33,498,148 | -0.09(-0.57%) |
Jun 06, 2024 | 16.85 | 17.29 | 15.64 | 15.69 | 40,468,092 | +0.16(+1.03%) |
Jun 05, 2024 | 15.41 | 15.59 | 15.27 | 15.53 | 11,449,739 | +0.26(+1.70%) |
Jun 04, 2024 | 15.79 | 15.94 | 15.04 | 15.27 | 11,830,612 | -0.53(-3.35%) |
Jun 03, 2024 | 15.82 | 15.94 | 15.54 | 15.80 | 8,783,189 | +0.19(+1.22%) |
May 31, 2024 | 15.93 | 16.09 | 15.39 | 15.61 | 8,405,490 | -0.15(-0.95%) |
May 30, 2024 | 15.76 | 16.08 | 15.65 | 15.76 | 6,543,830 | -0.16(-1.01%) |
May 29, 2024 | 15.41 | 16.05 | 15.27 | 15.92 | 9,986,564 | +0.24(+1.53%) |
May 28, 2024 | 15.81 | 15.87 | 15.48 | 15.68 | 6,991,861 | +0.04(+0.26%) |
May 24, 2024 | 15.68 | 15.94 | 15.56 | 15.64 | 5,559,989 | +0.21(+1.36%) |
May 23, 2024 | 16.20 | 16.21 | 15.32 | 15.43 | 12,551,660 | -0.68(-4.22%) |
May 22, 2024 | 16.29 | 16.80 | 15.99 | 16.11 | 13,376,490 | +0.10(+0.62%) |
May 21, 2024 | 15.99 | 16.18 | 15.80 | 16.01 | 9,000,718 | -0.06(-0.37%) |
May 20, 2024 | 16.63 | 16.73 | 15.68 | 16.07 | 17,412,684 | -0.55(-3.31%) |
May 17, 2024 | 16.90 | 17.11 | 16.54 | 16.62 | 11,939,365 | -0.33(-1.95%) |
May 16, 2024 | 17.08 | 17.32 | 16.89 | 16.95 | 7,828,622 | -0.13(-0.76%) |
May 15, 2024 | 17.37 | 17.68 | 16.65 | 17.08 | 11,121,680 | +0.04(+0.23%) |
May 14, 2024 | 17.26 | 17.35 | 16.75 | 17.04 | 8,899,447 | -0.04(-0.23%) |
May 13, 2024 | 17.40 | 17.49 | 16.75 | 17.08 | 11,183,208 | -0.10(-0.58%) |
May 10, 2024 | 17.33 | 17.37 | 16.96 | 17.18 | 10,262,269 | -0.06(-0.35%) |
May 09, 2024 | 17.80 | 17.89 | 17.11 | 17.24 | 12,937,443 | -0.54(-3.04%) |
May 08, 2024 | 17.42 | 18.40 | 17.16 | 17.78 | 38,968,880 | +1.18(+7.11%) |
May 07, 2024 | 17.43 | 17.43 | 16.45 | 16.60 | 26,865,634 | -0.92(-5.25%) |
May 06, 2024 | 17.55 | 17.65 | 17.14 | 17.52 | 13,051,373 | +0.32(+1.86%) |
May 03, 2024 | 17.34 | 17.73 | 17.12 | 17.20 | 16,009,679 | +0.36(+2.14%) |
May 02, 2024 | 16.25 | 16.88 | 16.01 | 16.84 | 13,022,962 | +0.98(+6.18%) |
May 01, 2024 | 15.59 | 16.44 | 15.48 | 15.86 | 17,952,268 | +0.22(+1.41%) |
Apr 30, 2024 | 16.13 | 16.40 | 15.60 | 15.64 | 8,771,036 | -0.66(-4.05%) |
Apr 29, 2024 | 16.22 | 16.48 | 15.86 | 16.30 | 9,281,338 | -0.07(-0.43%) |
Apr 26, 2024 | 16.06 | 16.45 | 15.91 | 16.37 | 8,360,533 | +0.30(+1.87%) |
Apr 25, 2024 | 15.93 | 16.26 | 15.74 | 16.07 | 10,609,502 | -0.27(-1.65%) |
Apr 24, 2024 | 16.50 | 16.83 | 15.78 | 16.34 | 17,273,456 | -0.58(-3.43%) |
Apr 23, 2024 | 16.77 | 17.22 | 16.72 | 16.92 | 9,571,601 | +0.19(+1.14%) |
Apr 22, 2024 | 16.32 | 16.88 | 16.11 | 16.73 | 13,370,257 | +0.58(+3.59%) |
Apr 19, 2024 | 16.60 | 16.81 | 16.05 | 16.15 | 13,290,384 | -0.56(-3.35%) |
Apr 18, 2024 | 17.43 | 17.45 | 16.67 | 16.71 | 12,131,450 | -0.60(-3.47%) |
Apr 17, 2024 | 18.25 | 18.75 | 17.22 | 17.31 | 12,930,037 | -0.96(-5.25%) |
Apr 16, 2024 | 17.87 | 18.59 | 17.67 | 18.27 | 8,022,248 | +0.29(+1.61%) |
Apr 15, 2024 | 19.09 | 19.34 | 17.94 | 17.98 | 8,787,691 | -0.78(-4.16%) |
Apr 12, 2024 | 19.36 | 19.46 | 18.64 | 18.76 | 7,519,680 | -0.76(-3.89%) |
Apr 11, 2024 | 18.58 | 19.55 | 18.58 | 19.52 | 13,921,574 | +1.12(+6.09%) |
Apr 10, 2024 | 18.03 | 18.59 | 17.98 | 18.40 | 10,050,174 | -0.11(-0.59%) |
Apr 09, 2024 | 17.94 | 18.78 | 17.90 | 18.51 | 12,161,687 | +0.68(+3.81%) |
Apr 08, 2024 | 18.00 | 18.25 | 17.62 | 17.83 | 9,437,421 | -0.01(-0.06%) |
Apr 05, 2024 | 17.53 | 18.21 | 17.39 | 17.84 | 13,878,668 | +0.42(+2.41%) |
Apr 04, 2024 | 18.59 | 18.74 | 17.24 | 17.42 | 13,766,675 | -0.86(-4.70%) |
Apr 03, 2024 | 18.31 | 18.55 | 17.67 | 18.28 | 13,506,379 | -0.30(-1.61%) |
Apr 02, 2024 | 18.70 | 18.82 | 18.25 | 18.58 | 14,590,291 | -0.66(-3.43%) |
Apr 01, 2024 | 19.37 | 19.64 | 19.08 | 19.24 | 14,810,073 | -0.11(-0.57%) |
Mar 28, 2024 | 19.51 | 19.47 | 19.46 | 19.35 | 9,427,826 | -0.13(-0.67%) |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 18,152,368 | -0.15(-0.76%) |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 9,414,846 | +0.11(+0.56%) |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 9,680,801 | -0.64(-3.17%) |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 14,519,031 | -0.12(-0.59%) |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 26,199,276 | +1.08(+5.63%) |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 16,000,199 | +1.04(+5.73%) |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 12,287,275 | +0.21(+1.17%) |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 14,478,155 | +0.72(+4.18%) |
Mar 15, 2024 | 17.70 | 17.84 | 17.18 | 17.23 | 12,455,112 | -0.58(-3.26%) |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 11,400,852 | -0.45(-2.46%) |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 11,750,950 | +0.56(+3.16%) |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 13,944,573 | -0.10(-0.56%) |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 11,266,537 | -0.51(-2.79%) |
Mar 08, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 16,400,084 | +0.26(+1.44%) |
Mar 07, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 14,173,782 | -0.25(-1.37%) |
Mar 06, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 27,793,594 | +1.44(+8.54%) |
Mar 05, 2024 | 17.15 | 17.21 | 16.50 | 16.86 | 16,930,664 | -0.22(-1.29%) |
Mar 04, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 20,021,976 | +0.73(+4.46%) |
Mar 01, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 18,032,616 | +0.47(+2.96%) |
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 14,492,869 | +0.19(+1.21%) |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 16,398,981 | -0.97(-5.82%) |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 22,960,858 | +0.71(+4.45%) |
Feb 26, 2024 | 16.00 | 16.34 | 15.80 | 15.95 | 12,584,876 | -0.06(-0.37%) |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 29,006,160 | +0.10(+0.63%) |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 23,052,612 | -0.22(-1.36%) |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 21,057,908 | -0.60(-3.59%) |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 27,386,844 | -1.18(-6.59%) |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 37,643,996 | -1.12(-5.89%) |
Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 91,071,352 | +2.64(+16.11%) |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 109,148,424 | +4.26(+35.12%) |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 65,054,304 | -0.27(-2.18%) |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 18,231,066 | -0.63(-4.83%) |
Feb 09, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 12,785,241 | +0.25(+1.96%) |
Feb 08, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 9,882,742 | +0.33(+2.65%) |
Feb 07, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 14,039,259 | -0.77(-5.82%) |
Feb 06, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 16,492,404 | +0.63(+5.00%) |
Feb 05, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 7,918,863 | -0.16(-1.25%) |
Feb 02, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 8,612,738 | -0.14(-1.09%) |
Feb 01, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 9,319,770 | +0.40(+3.20%) |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 9,616,779 | -0.20(-1.58%) |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 8,454,788 | -0.39(-2.98%) |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 7,595,230 | +0.48(+3.81%) |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 8,228,595 | +0.03(+0.24%) |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 7,469,199 | +0.11(+0.88%) |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 6,354,910 | -0.25(-1.97%) |
Jan 23, 2024 | 12.94 | 12.95 | 12.55 | 12.71 | 7,856,718 | -0.05(-0.39%) |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 9,176,875 | +0.11(+0.87%) |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 10,402,182 | -0.11(-0.86%) |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 8,719,614 | +0.05(+0.39%) |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 9,051,119 | +0.21(+1.68%) |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12,074,810 | -0.38(-2.95%) |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12,408,988 | -0.42(-3.16%) |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13,153,152 | -0.04(-0.30%) |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 8,758,208 | -0.15(-1.11%) |
Jan 09, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 11,911,781 | -0.06(-0.44%) |
Jan 08, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13,789,293 | +0.74(+5.78%) |
Jan 05, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 11,413,682 | -0.18(-1.39%) |
Jan 04, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 11,528,608 | -0.26(-1.96%) |
Jan 03, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 15,275,042 | -0.55(-3.99%) |
Jan 02, 2024 | 14.76 | 14.81 | 13.62 | 13.80 | 19,320,776 | -1.19(-7.94%) |
Dec 29, 2023 | 14.90 | 15.25 | 14.73 | 14.99 | 14,032,374 | -0.55(-3.54%) |
Dec 28, 2023 | 15.14 | 15.66 | 15.09 | 15.54 | 9,122,169 | +0.32(+2.10%) |
Dec 27, 2023 | 15.39 | 15.53 | 15.19 | 15.22 | 9,887,766 | -0.10(-0.65%) |
Dec 26, 2023 | 15.41 | 15.43 | 15.16 | 15.32 | 5,874,580 | -0.03(-0.20%) |
Dec 22, 2023 | 15.71 | 15.71 | 15.14 | 15.35 | 12,776,377 | -0.24(-1.54%) |
Dec 21, 2023 | 15.42 | 15.60 | 15.22 | 15.59 | 13,247,107 | +0.53(+3.52%) |
Dec 20, 2023 | 14.92 | 15.77 | 14.76 | 15.06 | 17,701,862 | -0.01(-0.07%) |
Dec 19, 2023 | 15.08 | 15.30 | 14.31 | 15.07 | 26,804,904 | -0.57(-3.64%) |
Dec 18, 2023 | 15.51 | 15.95 | 15.34 | 15.64 | 12,863,361 | +0.09(+0.58%) |
Dec 15, 2023 | 15.29 | 15.75 | 15.08 | 15.55 | 18,956,524 | +0.32(+2.10%) |
Dec 14, 2023 | 15.00 | 15.42 | 14.77 | 15.23 | 20,141,676 | +0.56(+3.82%) |
Dec 13, 2023 | 14.01 | 14.75 | 13.88 | 14.67 | 21,425,200 | +0.70(+5.01%) |
Dec 12, 2023 | 14.28 | 14.71 | 13.87 | 13.97 | 21,473,594 | -0.39(-2.72%) |
Dec 11, 2023 | 13.21 | 14.41 | 13.11 | 14.36 | 25,358,436 | +1.15(+8.71%) |
Dec 08, 2023 | 12.31 | 13.27 | 12.27 | 13.21 | 22,655,928 | +0.78(+6.28%) |
Dec 07, 2023 | 12.36 | 12.51 | 11.93 | 12.43 | 12,936,843 | +0.22(+1.80%) |
Dec 06, 2023 | 12.47 | 12.51 | 12.12 | 12.21 | 13,815,362 | -0.03(-0.25%) |
Dec 05, 2023 | 12.55 | 12.77 | 12.21 | 12.24 | 16,057,065 | -0.42(-3.32%) |
Dec 04, 2023 | 12.84 | 13.25 | 12.63 | 12.66 | 18,506,196 | -0.48(-3.65%) |
Dec 01, 2023 | 11.76 | 13.38 | 11.57 | 13.14 | 32,275,648 | +1.41(+12.02%) |
Nov 30, 2023 | 11.79 | 11.82 | 11.43 | 11.73 | 15,075,346 | +0.10(+0.86%) |
Nov 29, 2023 | 11.40 | 12.04 | 11.36 | 11.63 | 25,534,016 | +0.37(+3.29%) |
Nov 28, 2023 | 10.22 | 11.30 | 10.20 | 11.26 | 28,834,588 | +1.01(+9.85%) |
Nov 27, 2023 | 10.21 | 10.34 | 10.10 | 10.25 | 14,300,958 | -0.02(-0.19%) |
Nov 24, 2023 | 10.27 | 10.32 | 9.930 | 10.27 | 6,774,332 | -0.02(-0.19%) |
Nov 22, 2023 | 10.45 | 10.59 | 10.27 | 10.29 | 11,184,136 | -0.09(-0.87%) |
Nov 21, 2023 | 10.30 | 10.40 | 10.14 | 10.38 | 12,028,573 | -0.01(-0.10%) |
Nov 20, 2023 | 10.50 | 10.55 | 10.08 | 10.39 | 26,706,790 | -0.19(-1.80%) |
Nov 17, 2023 | 10.41 | 10.75 | 10.27 | 10.58 | 10,391,052 | +0.18(+1.73%) |
Nov 16, 2023 | 10.79 | 10.81 | 10.25 | 10.40 | 12,751,424 | -0.46(-4.24%) |
Nov 15, 2023 | 10.52 | 11.09 | 10.52 | 10.86 | 15,177,166 | +0.35(+3.33%) |
Nov 14, 2023 | 10.16 | 10.73 | 10.15 | 10.51 | 22,847,752 | +0.74(+7.57%) |
Nov 13, 2023 | 10.13 | 10.35 | 9.690 | 9.770 | 20,433,810 | -0.49(-4.78%) |
Nov 10, 2023 | 10.20 | 10.75 | 10.14 | 10.26 | 21,106,812 | +0.18(+1.79%) |
Nov 09, 2023 | 10.40 | 10.89 | 9.940 | 10.08 | 24,890,486 | -0.64(-5.97%) |
Nov 08, 2023 | 10.74 | 10.95 | 10.62 | 10.72 | 20,685,524 | -0.11(-1.02%) |
Nov 07, 2023 | 10.59 | 10.87 | 10.32 | 10.83 | 16,948,060 | +0.30(+2.85%) |
Nov 06, 2023 | 10.71 | 10.76 | 10.27 | 10.53 | 13,045,888 | -0.13(-1.22%) |
Nov 03, 2023 | 10.12 | 10.74 | 10.11 | 10.66 | 16,506,590 | +0.72(+7.24%) |
Nov 02, 2023 | 9.570 | 10.04 | 9.540 | 9.940 | 20,873,174 | +0.77(+8.40%) |
Nov 01, 2023 | 9.160 | 9.275 | 8.850 | 9.170 | 13,729,310 | +0.00(+0.00%) |
Oct 31, 2023 | 8.980 | 9.490 | 8.940 | 9.170 | 14,332,661 | -0.26(-2.76%) |
Oct 30, 2023 | 9.400 | 9.540 | 9.290 | 9.430 | 7,439,956 | +0.17(+1.84%) |
Oct 27, 2023 | 9.580 | 9.700 | 9.250 | 9.260 | 10,621,911 | -0.17(-1.80%) |
Oct 26, 2023 | 9.800 | 9.810 | 9.235 | 9.430 | 13,308,082 | -0.36(-3.68%) |
Oct 25, 2023 | 10.20 | 10.25 | 9.730 | 9.790 | 13,440,613 | -0.54(-5.23%) |
Oct 24, 2023 | 10.15 | 10.39 | 10.01 | 10.33 | 10,079,944 | +0.34(+3.40%) |
Oct 23, 2023 | 9.950 | 10.36 | 9.800 | 9.990 | 9,404,577 | -0.11(-1.09%) |
Oct 20, 2023 | 10.05 | 10.26 | 9.825 | 10.10 | 14,270,136 | +0.01(+0.10%) |
Oct 19, 2023 | 10.38 | 10.55 | 10.09 | 10.09 | 12,650,590 | -0.22(-2.13%) |
Oct 18, 2023 | 10.74 | 10.78 | 10.18 | 10.31 | 12,403,570 | -0.51(-4.71%) |
Oct 17, 2023 | 10.42 | 10.93 | 10.40 | 10.82 | 11,532,123 | +0.28(+2.66%) |
Oct 16, 2023 | 10.02 | 10.62 | 10.05 | 10.54 | 11,835,594 | +0.47(+4.67%) |
Oct 13, 2023 | 10.62 | 10.83 | 10.03 | 10.07 | 11,483,762 | -0.59(-5.53%) |
Oct 12, 2023 | 11.37 | 11.37 | 10.61 | 10.66 | 12,403,611 | -0.71(-6.24%) |
Oct 11, 2023 | 11.24 | 11.68 | 11.18 | 11.37 | 7,990,854 | +0.19(+1.70%) |
Oct 10, 2023 | 11.09 | 11.53 | 11.09 | 11.18 | 9,436,309 | +0.19(+1.73%) |
Oct 09, 2023 | 10.81 | 11.11 | 10.75 | 10.99 | 8,656,141 | -0.10(-0.90%) |
Oct 06, 2023 | 10.17 | 11.14 | 10.14 | 11.09 | 14,038,832 | +0.84(+8.20%) |
Oct 05, 2023 | 10.24 | 10.35 | 9.970 | 10.25 | 6,646,966 | +0.03(+0.29%) |
Oct 04, 2023 | 10.13 | 10.25 | 9.950 | 10.22 | 7,351,456 | +0.15(+1.49%) |
Oct 03, 2023 | 10.41 | 10.62 | 9.990 | 10.07 | 7,226,642 | -0.44(-4.19%) |