Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.96 | 21.01 | 20.45 | 20.60 | 1,975,374 | -0.42(-2.00%) |
May 21, 2024 | 20.68 | 21.14 | 20.68 | 21.02 | 1,717,487 | +0.35(+1.69%) |
May 20, 2024 | 21.08 | 21.22 | 20.60 | 20.67 | 1,655,610 | -0.49(-2.32%) |
May 17, 2024 | 21.19 | 21.22 | 21.00 | 21.16 | 989,505 | +0.09(+0.43%) |
May 16, 2024 | 21.10 | 21.25 | 20.92 | 21.07 | 1,206,501 | +0.06(+0.29%) |
May 15, 2024 | 21.41 | 21.46 | 20.91 | 21.01 | 1,506,536 | -0.32(-1.50%) |
May 14, 2024 | 21.65 | 21.84 | 21.30 | 21.33 | 1,340,605 | -0.16(-0.74%) |
May 13, 2024 | 21.96 | 22.04 | 21.45 | 21.49 | 1,053,535 | -0.29(-1.33%) |
May 10, 2024 | 22.05 | 22.10 | 21.77 | 21.78 | 567,286 | -0.16(-0.73%) |
May 09, 2024 | 21.80 | 21.98 | 21.73 | 21.94 | 694,551 | +0.18(+0.83%) |
May 08, 2024 | 21.56 | 21.85 | 21.55 | 21.76 | 1,510,236 | +0.13(+0.60%) |
May 07, 2024 | 21.72 | 22.74 | 21.59 | 21.63 | 1,444,824 | -0.05(-0.23%) |
May 06, 2024 | 22.21 | 22.34 | 21.59 | 21.68 | 1,832,377 | -0.33(-1.50%) |
May 03, 2024 | 21.71 | 22.02 | 21.68 | 22.01 | 1,211,396 | +0.53(+2.47%) |
May 02, 2024 | 21.51 | 21.54 | 21.25 | 21.48 | 1,070,677 | +0.24(+1.13%) |
May 01, 2024 | 21.13 | 21.62 | 21.02 | 21.24 | 2,092,893 | +0.05(+0.24%) |
Apr 30, 2024 | 21.47 | 21.62 | 21.18 | 21.19 | 1,094,149 | -0.44(-2.03%) |
Apr 29, 2024 | 21.97 | 21.99 | 21.54 | 21.63 | 1,516,474 | -0.27(-1.23%) |
Apr 26, 2024 | 21.92 | 22.27 | 21.60 | 21.90 | 1,857,590 | -0.03(-0.14%) |
Apr 25, 2024 | 22.25 | 22.37 | 21.46 | 21.93 | 2,941,994 | -0.17(-0.77%) |
Apr 24, 2024 | 21.77 | 22.20 | 21.76 | 22.10 | 2,046,629 | +0.17(+0.78%) |
Apr 23, 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 1,561,166 | +0.61(+2.86%) |
Apr 22, 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 2,258,216 | +0.23(+1.09%) |
Apr 19, 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 1,211,130 | +0.31(+1.49%) |
Apr 18, 2024 | 20.71 | 21.12 | 20.63 | 20.78 | 1,428,749 | +0.20(+0.97%) |
Apr 17, 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 1,137,712 | -0.08(-0.39%) |
Apr 16, 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 1,257,939 | -0.06(-0.29%) |
Apr 15, 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 1,141,237 | +0.05(+0.24%) |
Apr 12, 2024 | 20.79 | 20.95 | 20.56 | 20.67 | 770,696 | -0.33(-1.57%) |
Apr 11, 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 843,447 | +0.09(+0.43%) |
Apr 10, 2024 | 20.95 | 21.20 | 20.64 | 20.91 | 1,021,509 | -0.36(-1.69%) |
Apr 09, 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 793,065 | -0.22(-1.02%) |
Apr 08, 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 771,840 | +0.27(+1.27%) |
Apr 05, 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 704,723 | +0.16(+0.76%) |
Apr 04, 2024 | 21.63 | 21.73 | 21.02 | 21.06 | 775,314 | -0.30(-1.40%) |
Apr 03, 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 937,314 | +0.20(+0.95%) |
Apr 02, 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 1,213,935 | -0.17(-0.80%) |
Apr 01, 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 1,530,773 | -0.46(-2.11%) |
Mar 28, 2024 | 21.55 | 21.71 | 21.71 | 21.79 | 2,363,401 | +0.19(+0.88%) |
Mar 27, 2024 | 21.28 | 21.60 | 21.20 | 21.60 | 1,195,293 | +0.46(+2.18%) |
Mar 26, 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 1,307,941 | -0.21(-0.98%) |
Mar 25, 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 746,827 | -0.01(-0.05%) |
Mar 22, 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 1,177,726 | -0.26(-1.20%) |
Mar 21, 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 1,807,430 | +0.51(+2.42%) |
Mar 20, 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 2,054,592 | +0.47(+2.28%) |
Mar 19, 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 1,089,656 | +0.13(+0.63%) |
Mar 18, 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 1,836,614 | -0.03(-0.15%) |
Mar 15, 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 15,732,226 | -0.31(-1.49%) |
Mar 14, 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 2,613,196 | -0.24(-1.14%) |
Mar 13, 2024 | 20.98 | 21.32 | 20.84 | 21.09 | 2,318,918 | +0.10(+0.48%) |
Mar 12, 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 2,373,531 | +0.18(+0.86%) |
Mar 11, 2024 | 20.63 | 21.01 | 20.57 | 20.81 | 3,254,620 | +0.13(+0.63%) |
Mar 08, 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 1,316,830 | -0.36(-1.71%) |
Mar 07, 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 1,158,240 | +0.39(+1.89%) |
Mar 06, 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 3,811,495 | -0.20(-0.96%) |
Mar 05, 2024 | 20.89 | 21.20 | 20.80 | 20.85 | 1,268,432 | -0.17(-0.81%) |
Mar 04, 2024 | 20.70 | 21.20 | 20.70 | 21.02 | 1,675,046 | +0.32(+1.55%) |
Mar 01, 2024 | 20.73 | 20.91 | 20.52 | 20.70 | 2,653,366 | -0.02(-0.10%) |
Feb 29, 2024 | 20.57 | 20.78 | 20.43 | 20.72 | 3,513,213 | +0.31(+1.51%) |
Feb 28, 2024 | 19.87 | 20.44 | 19.84 | 20.41 | 1,861,042 | +0.50(+2.50%) |
Feb 27, 2024 | 19.60 | 19.92 | 19.45 | 19.91 | 1,855,076 | +0.47(+2.40%) |
Feb 26, 2024 | 19.52 | 19.92 | 19.44 | 19.45 | 2,270,008 | -0.12(-0.61%) |
Feb 23, 2024 | 19.72 | 19.86 | 19.56 | 19.57 | 4,689,833 | -0.02(-0.10%) |
Feb 22, 2024 | 19.62 | 20.00 | 19.58 | 19.59 | 4,434,749 | -0.08(-0.40%) |
Feb 21, 2024 | 19.75 | 19.96 | 19.48 | 19.67 | 3,456,224 | -0.49(-2.42%) |
Feb 20, 2024 | 20.01 | 20.54 | 19.92 | 20.15 | 5,433,814 | +0.08(+0.40%) |
Feb 16, 2024 | 20.01 | 20.38 | 19.92 | 20.07 | 1,711,376 | -0.08(-0.39%) |
Feb 15, 2024 | 20.14 | 20.29 | 19.97 | 20.15 | 1,896,546 | +0.10(+0.50%) |
Feb 14, 2024 | 19.75 | 20.11 | 19.66 | 20.05 | 2,701,087 | +0.56(+2.86%) |
Feb 13, 2024 | 19.33 | 19.54 | 19.17 | 19.50 | 2,373,714 | -0.26(-1.31%) |
Feb 12, 2024 | 19.49 | 19.95 | 19.49 | 19.76 | 2,018,635 | +0.26(+1.33%) |
Feb 09, 2024 | 19.40 | 19.60 | 19.28 | 19.50 | 1,991,933 | +0.10(+0.51%) |
Feb 08, 2024 | 19.00 | 19.42 | 18.94 | 19.40 | 1,352,291 | +0.41(+2.15%) |
Feb 07, 2024 | 19.08 | 19.13 | 18.74 | 18.99 | 1,450,977 | -0.13(-0.68%) |
Feb 06, 2024 | 19.17 | 19.34 | 18.94 | 19.12 | 3,131,329 | -0.05(-0.26%) |
Feb 05, 2024 | 19.07 | 19.29 | 18.85 | 19.17 | 1,314,903 | -0.04(-0.21%) |
Feb 02, 2024 | 19.11 | 19.38 | 19.06 | 19.21 | 1,601,386 | -0.18(-0.92%) |
Feb 01, 2024 | 19.79 | 19.87 | 19.25 | 19.39 | 1,752,583 | -0.39(-1.96%) |
Jan 31, 2024 | 20.15 | 20.20 | 19.76 | 19.77 | 2,428,948 | -0.68(-3.31%) |
Jan 30, 2024 | 20.08 | 20.50 | 20.04 | 20.45 | 2,618,458 | +0.39(+1.93%) |
Jan 29, 2024 | 19.72 | 20.10 | 19.40 | 20.06 | 3,228,335 | +0.31(+1.56%) |
Jan 26, 2024 | 19.77 | 20.37 | 19.67 | 19.76 | 3,759,360 | +0.00(+0.00%) |
Jan 25, 2024 | 19.89 | 20.41 | 19.22 | 19.76 | 5,054,400 | +0.66(+3.44%) |
Jan 24, 2024 | 19.22 | 19.36 | 19.06 | 19.10 | 1,884,825 | +0.01(+0.05%) |
Jan 23, 2024 | 19.21 | 19.34 | 18.97 | 19.09 | 1,810,828 | -0.14(-0.72%) |
Jan 22, 2024 | 19.10 | 19.33 | 19.06 | 19.23 | 1,493,697 | +0.34(+1.79%) |
Jan 19, 2024 | 18.55 | 18.90 | 18.47 | 18.89 | 1,092,391 | +0.45(+2.43%) |
Jan 18, 2024 | 18.59 | 18.63 | 18.16 | 18.44 | 2,013,105 | -0.15(-0.80%) |
Jan 17, 2024 | 18.40 | 18.67 | 18.40 | 18.59 | 1,398,409 | -0.04(-0.21%) |
Jan 16, 2024 | 18.55 | 18.63 | 18.26 | 18.63 | 1,580,737 | +0.19(+1.02%) |
Jan 12, 2024 | 18.56 | 18.67 | 18.30 | 18.44 | 1,241,288 | -0.09(-0.48%) |
Jan 11, 2024 | 18.27 | 18.61 | 18.17 | 18.53 | 1,700,010 | +0.13(+0.70%) |
Jan 10, 2024 | 18.35 | 18.55 | 18.19 | 18.40 | 3,897,258 | +0.38(+2.10%) |
Jan 09, 2024 | 18.30 | 18.51 | 17.94 | 18.02 | 2,193,823 | -0.42(-2.27%) |
Jan 08, 2024 | 18.51 | 18.52 | 18.31 | 18.44 | 1,176,005 | -0.10(-0.54%) |
Jan 05, 2024 | 18.34 | 18.74 | 18.25 | 18.54 | 1,895,482 | +0.11(+0.59%) |
Jan 04, 2024 | 18.26 | 18.75 | 18.26 | 18.43 | 2,118,756 | +0.00(+0.00%) |
Jan 03, 2024 | 19.01 | 19.01 | 18.43 | 18.43 | 2,108,850 | -0.70(-3.64%) |
Jan 02, 2024 | 18.88 | 19.18 | 18.79 | 19.13 | 1,414,873 | +0.11(+0.58%) |
Dec 29, 2023 | 19.18 | 19.19 | 19.00 | 19.02 | 875,403 | -0.16(-0.83%) |
Dec 28, 2023 | 19.12 | 19.24 | 18.91 | 19.18 | 983,575 | -0.01(-0.05%) |
Dec 27, 2023 | 19.03 | 19.25 | 19.02 | 19.19 | 958,377 | +0.18(+0.94%) |
Dec 26, 2023 | 18.77 | 19.03 | 18.67 | 19.01 | 828,809 | +0.25(+1.33%) |
Dec 22, 2023 | 18.90 | 18.94 | 18.67 | 18.76 | 878,599 | -0.01(-0.05%) |
Dec 21, 2023 | 18.65 | 18.79 | 18.56 | 18.77 | 2,102,271 | +0.27(+1.45%) |
Dec 20, 2023 | 18.54 | 18.81 | 18.46 | 18.50 | 3,000,460 | -0.07(-0.37%) |
Dec 19, 2023 | 18.20 | 18.70 | 18.14 | 18.57 | 1,988,268 | +0.48(+2.64%) |
Dec 18, 2023 | 18.22 | 18.31 | 18.01 | 18.09 | 2,242,441 | -0.06(-0.33%) |
Dec 15, 2023 | 18.28 | 18.32 | 18.05 | 18.15 | 3,676,760 | -0.13(-0.71%) |
Dec 14, 2023 | 18.04 | 18.40 | 17.85 | 18.28 | 3,398,840 | +0.52(+2.91%) |
Dec 13, 2023 | 17.27 | 17.86 | 17.05 | 17.77 | 9,811,493 | +0.99(+5.93%) |
Dec 12, 2023 | 16.93 | 17.18 | 16.75 | 16.77 | 3,459,626 | -0.16(-0.94%) |
Dec 11, 2023 | 16.75 | 17.07 | 16.70 | 16.93 | 2,733,593 | +0.16(+0.95%) |
Dec 08, 2023 | 16.44 | 17.05 | 16.30 | 16.77 | 3,630,280 | +0.60(+3.69%) |
Dec 07, 2023 | 15.90 | 16.25 | 15.87 | 16.17 | 3,162,083 | +0.37(+2.33%) |
Dec 06, 2023 | 15.97 | 16.34 | 15.77 | 15.81 | 2,069,267 | -0.05(-0.31%) |
Dec 05, 2023 | 15.75 | 15.91 | 15.56 | 15.86 | 3,783,263 | +0.10(+0.63%) |
Dec 04, 2023 | 15.58 | 15.94 | 15.57 | 15.76 | 3,408,022 | +0.11(+0.70%) |
Dec 01, 2023 | 14.80 | 15.84 | 14.75 | 15.65 | 2,657,911 | +0.81(+5.43%) |
Nov 30, 2023 | 14.52 | 14.87 | 14.46 | 14.84 | 2,558,935 | +0.59(+4.16%) |
Nov 29, 2023 | 14.38 | 14.56 | 14.23 | 14.25 | 1,345,531 | +0.00(+0.00%) |
Nov 28, 2023 | 13.91 | 14.27 | 13.85 | 14.25 | 1,244,867 | +0.31(+2.20%) |
Nov 27, 2023 | 14.03 | 14.08 | 13.92 | 13.94 | 1,269,391 | -0.26(-1.81%) |
Nov 24, 2023 | 14.17 | 14.26 | 14.09 | 14.20 | 491,527 | +0.02(+0.14%) |
Nov 22, 2023 | 13.80 | 14.22 | 13.76 | 14.18 | 1,471,760 | +0.40(+2.94%) |
Nov 21, 2023 | 14.14 | 14.21 | 13.76 | 13.77 | 1,597,683 | -0.46(-3.26%) |
Nov 20, 2023 | 14.28 | 14.34 | 14.02 | 14.24 | 1,256,874 | -0.04(-0.28%) |
Nov 17, 2023 | 14.37 | 14.43 | 14.25 | 14.28 | 1,050,951 | +0.06(+0.42%) |
Nov 16, 2023 | 14.82 | 14.87 | 14.19 | 14.22 | 4,911,516 | -0.63(-4.26%) |
Nov 15, 2023 | 14.85 | 14.96 | 14.76 | 14.85 | 1,360,081 | +0.03(+0.20%) |
Nov 14, 2023 | 15.02 | 15.05 | 14.69 | 14.82 | 1,327,972 | +0.13(+0.87%) |
Nov 13, 2023 | 14.67 | 15.03 | 14.49 | 14.69 | 2,190,019 | +0.01(+0.07%) |
Nov 10, 2023 | 14.54 | 14.78 | 14.45 | 14.68 | 2,301,992 | +0.17(+1.16%) |
Nov 09, 2023 | 14.63 | 14.81 | 14.50 | 14.52 | 2,513,299 | -0.02(-0.14%) |
Nov 08, 2023 | 14.77 | 14.89 | 14.51 | 14.54 | 2,423,624 | -0.24(-1.60%) |
Nov 07, 2023 | 14.64 | 14.88 | 14.63 | 14.77 | 1,916,468 | +0.13(+0.88%) |
Nov 06, 2023 | 14.62 | 14.77 | 14.47 | 14.64 | 1,937,530 | +0.04(+0.27%) |
Nov 03, 2023 | 14.38 | 14.95 | 14.18 | 14.60 | 2,702,351 | +0.49(+3.50%) |
Nov 02, 2023 | 13.35 | 14.12 | 13.35 | 14.11 | 2,929,491 | +0.83(+6.24%) |
Nov 01, 2023 | 12.95 | 13.33 | 12.83 | 13.28 | 2,886,097 | +0.44(+3.46%) |
Oct 31, 2023 | 12.99 | 13.05 | 12.74 | 12.84 | 2,306,596 | -0.16(-1.22%) |
Oct 30, 2023 | 12.77 | 13.09 | 12.65 | 12.99 | 2,109,155 | +0.35(+2.73%) |
Oct 27, 2023 | 13.03 | 13.06 | 12.63 | 12.65 | 2,730,886 | -0.35(-2.66%) |
Oct 26, 2023 | 12.47 | 13.52 | 12.11 | 12.99 | 5,485,392 | +0.17(+1.31%) |
Oct 25, 2023 | 12.73 | 12.87 | 12.68 | 12.83 | 1,561,146 | -0.01(-0.08%) |
Oct 24, 2023 | 12.92 | 13.08 | 12.82 | 12.84 | 1,455,279 | -0.05(-0.38%) |
Oct 23, 2023 | 12.89 | 13.11 | 12.84 | 12.89 | 1,319,726 | -0.09(-0.69%) |
Oct 20, 2023 | 13.17 | 13.17 | 12.89 | 12.97 | 1,895,770 | -0.15(-1.13%) |
Oct 19, 2023 | 13.25 | 13.34 | 13.10 | 13.12 | 2,443,732 | -0.16(-1.19%) |
Oct 18, 2023 | 13.35 | 13.39 | 13.20 | 13.28 | 1,290,527 | -0.15(-1.10%) |
Oct 17, 2023 | 12.97 | 13.44 | 12.94 | 13.43 | 2,195,249 | +0.38(+2.88%) |
Oct 16, 2023 | 13.05 | 13.29 | 13.01 | 13.05 | 2,693,382 | +0.13(+0.99%) |
Oct 13, 2023 | 13.42 | 13.54 | 12.90 | 12.93 | 1,492,926 | -0.42(-3.18%) |
Oct 12, 2023 | 13.18 | 13.43 | 12.95 | 13.35 | 1,731,226 | +0.19(+1.43%) |
Oct 11, 2023 | 13.16 | 13.33 | 12.94 | 13.16 | 1,582,557 | +0.00(+0.00%) |
Oct 10, 2023 | 13.06 | 13.31 | 13.06 | 13.16 | 2,265,623 | +0.12(+0.91%) |
Oct 09, 2023 | 12.98 | 13.13 | 12.89 | 13.04 | 1,359,789 | +0.01(+0.08%) |
Oct 06, 2023 | 13.02 | 13.36 | 12.97 | 13.03 | 1,895,554 | -0.10(-0.75%) |
Oct 05, 2023 | 12.91 | 13.13 | 12.88 | 13.13 | 1,506,973 | +0.16(+1.22%) |
Oct 04, 2023 | 13.12 | 13.20 | 12.85 | 12.97 | 1,389,225 | -0.13(-0.98%) |
Oct 03, 2023 | 13.24 | 13.26 | 12.90 | 13.10 | 1,302,695 | -0.25(-1.85%) |