Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 18.41 | 19.24 | 17.86 | 17.90 | 22,118,276 | -0.62(-3.35%) |
May 15, 2024 | 18.35 | 18.58 | 17.57 | 18.52 | 19,416,376 | +0.50(+2.77%) |
May 14, 2024 | 17.77 | 18.67 | 17.65 | 18.02 | 33,636,128 | +1.13(+6.69%) |
May 13, 2024 | 16.62 | 17.61 | 16.57 | 16.89 | 24,324,878 | +0.66(+4.07%) |
May 10, 2024 | 17.42 | 17.69 | 16.22 | 16.23 | 24,466,268 | -1.07(-6.18%) |
May 09, 2024 | 19.04 | 19.47 | 17.04 | 17.30 | 51,132,324 | -0.55(-3.08%) |
May 08, 2024 | 17.60 | 17.94 | 17.37 | 17.85 | 22,915,674 | -0.14(-0.78%) |
May 07, 2024 | 17.75 | 18.26 | 17.67 | 17.99 | 12,419,759 | +0.21(+1.18%) |
May 06, 2024 | 17.63 | 18.46 | 17.48 | 17.78 | 18,684,790 | -0.17(-0.95%) |
May 03, 2024 | 17.88 | 18.14 | 17.63 | 17.95 | 9,478,776 | +0.34(+1.93%) |
May 02, 2024 | 16.93 | 17.63 | 16.76 | 17.61 | 7,530,021 | +0.96(+5.77%) |
May 01, 2024 | 16.43 | 17.35 | 16.31 | 16.65 | 8,900,489 | +0.16(+0.97%) |
Apr 30, 2024 | 17.14 | 17.30 | 16.47 | 16.49 | 8,975,152 | -0.85(-4.90%) |
Apr 29, 2024 | 17.71 | 18.29 | 17.30 | 17.34 | 8,416,131 | -0.54(-3.02%) |
Apr 26, 2024 | 17.12 | 17.90 | 16.92 | 17.88 | 8,203,881 | +0.76(+4.44%) |
Apr 25, 2024 | 16.89 | 17.26 | 16.57 | 17.12 | 7,138,161 | -0.19(-1.10%) |
Apr 24, 2024 | 17.67 | 17.89 | 17.08 | 17.31 | 7,316,663 | -0.31(-1.76%) |
Apr 23, 2024 | 17.13 | 17.82 | 17.05 | 17.62 | 6,956,138 | +0.43(+2.50%) |
Apr 22, 2024 | 16.94 | 17.34 | 16.67 | 17.19 | 7,415,748 | +0.56(+3.37%) |
Apr 19, 2024 | 16.89 | 17.23 | 16.50 | 16.63 | 9,555,156 | -0.45(-2.63%) |
Apr 18, 2024 | 17.19 | 17.59 | 16.89 | 17.08 | 7,949,307 | +0.00(+0.00%) |
Apr 17, 2024 | 17.38 | 17.45 | 16.46 | 17.08 | 10,392,093 | -0.23(-1.33%) |
Apr 16, 2024 | 17.13 | 17.58 | 16.84 | 17.31 | 9,295,416 | +0.12(+0.70%) |
Apr 15, 2024 | 18.08 | 18.26 | 16.98 | 17.19 | 14,125,070 | -0.78(-4.34%) |
Apr 12, 2024 | 18.85 | 18.89 | 17.83 | 17.97 | 9,613,234 | -1.03(-5.42%) |
Apr 11, 2024 | 17.70 | 19.05 | 17.70 | 19.00 | 14,057,252 | +0.66(+3.60%) |
Apr 10, 2024 | 17.68 | 18.44 | 17.59 | 18.34 | 7,745,967 | +0.04(+0.22%) |
Apr 09, 2024 | 18.66 | 18.75 | 18.00 | 18.30 | 7,931,214 | -0.26(-1.40%) |
Apr 08, 2024 | 18.88 | 19.10 | 18.44 | 18.56 | 9,360,379 | +0.16(+0.87%) |
Apr 05, 2024 | 18.23 | 18.82 | 17.87 | 18.40 | 11,636,513 | -0.05(-0.27%) |
Apr 04, 2024 | 19.25 | 19.29 | 18.30 | 18.45 | 15,432,391 | -0.76(-3.96%) |
Apr 03, 2024 | 18.92 | 19.54 | 18.86 | 19.21 | 8,615,764 | +0.01(+0.05%) |
Apr 02, 2024 | 18.37 | 19.33 | 18.03 | 19.20 | 15,947,881 | -0.21(-1.08%) |
Apr 01, 2024 | 19.98 | 20.15 | 19.37 | 19.41 | 15,663,086 | -0.72(-3.58%) |
Mar 28, 2024 | 20.01 | 20.06 | 20.05 | 20.13 | 16,728,286 | +0.12(+0.60%) |
Mar 27, 2024 | 20.53 | 20.55 | 19.62 | 20.01 | 31,223,820 | +0.73(+3.79%) |
Mar 26, 2024 | 19.32 | 19.61 | 19.16 | 19.28 | 12,044,982 | +0.20(+1.05%) |
Mar 25, 2024 | 18.40 | 19.10 | 18.37 | 19.08 | 15,699,842 | +0.78(+4.26%) |
Mar 22, 2024 | 18.64 | 18.95 | 18.24 | 18.30 | 11,310,959 | -0.79(-4.14%) |
Mar 21, 2024 | 18.66 | 19.41 | 18.40 | 19.09 | 16,044,523 | +0.53(+2.86%) |
Mar 20, 2024 | 17.24 | 18.57 | 17.12 | 18.56 | 14,742,318 | +1.32(+7.66%) |
Mar 19, 2024 | 17.72 | 17.83 | 16.70 | 17.24 | 14,673,683 | -0.97(-5.33%) |
Mar 18, 2024 | 18.10 | 18.41 | 17.83 | 18.21 | 13,177,858 | +0.06(+0.33%) |
Mar 15, 2024 | 17.82 | 18.36 | 17.50 | 18.15 | 17,775,578 | +0.10(+0.55%) |
Mar 14, 2024 | 19.12 | 19.23 | 17.75 | 18.05 | 48,631,456 | +0.89(+5.19%) |
Mar 13, 2024 | 16.31 | 17.36 | 16.23 | 17.16 | 15,533,620 | +0.77(+4.70%) |
Mar 12, 2024 | 16.88 | 16.90 | 16.19 | 16.39 | 13,379,330 | -0.47(-2.79%) |
Mar 11, 2024 | 16.99 | 17.48 | 16.76 | 16.86 | 14,930,073 | -0.14(-0.82%) |
Mar 08, 2024 | 16.58 | 17.62 | 16.57 | 17.00 | 20,002,848 | +0.64(+3.91%) |
Mar 07, 2024 | 16.62 | 16.62 | 16.13 | 16.36 | 9,855,161 | -0.04(-0.24%) |
Mar 06, 2024 | 16.10 | 16.59 | 15.77 | 16.40 | 13,082,662 | +0.47(+2.95%) |
Mar 05, 2024 | 16.30 | 16.33 | 15.66 | 15.93 | 17,659,186 | -0.70(-4.21%) |
Mar 04, 2024 | 17.07 | 17.22 | 16.54 | 16.63 | 17,295,220 | +0.05(+0.30%) |
Mar 01, 2024 | 16.30 | 16.60 | 16.12 | 16.58 | 13,227,148 | +0.27(+1.66%) |
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 21,201,652 | +0.18(+1.12%) |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 25,037,552 | -0.12(-0.74%) |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 24,779,658 | +0.66(+4.23%) |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 27,913,736 | +1.11(+7.67%) |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15,963,308 | +0.51(+3.65%) |
Feb 22, 2024 | 13.71 | 14.09 | 13.59 | 13.97 | 10,938,810 | +0.38(+2.80%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14,263,338 | -0.50(-3.55%) |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16,861,804 | +0.09(+0.64%) |
Feb 16, 2024 | 13.38 | 14.36 | 13.32 | 14.00 | 34,950,700 | +0.58(+4.32%) |
Feb 15, 2024 | 13.40 | 13.54 | 13.04 | 13.42 | 24,319,114 | +0.04(+0.30%) |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 76,191,864 | +1.54(+13.01%) |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 35,830,624 | -0.17(-1.42%) |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 21,769,880 | +0.46(+3.98%) |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11,956,965 | +0.33(+2.94%) |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 7,830,547 | +0.22(+2.00%) |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 7,519,532 | +0.22(+2.04%) |
Feb 06, 2024 | 10.57 | 10.80 | 10.54 | 10.78 | 5,077,438 | +0.22(+2.08%) |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 7,620,061 | -0.36(-3.30%) |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 7,401,547 | +0.01(+0.09%) |
Feb 01, 2024 | 10.79 | 10.95 | 10.61 | 10.91 | 5,779,772 | +0.17(+1.58%) |
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 7,325,964 | -0.27(-2.45%) |
Jan 30, 2024 | 11.23 | 11.29 | 10.95 | 11.01 | 7,022,986 | -0.30(-2.65%) |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 10,843,759 | +0.52(+4.82%) |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 4,742,070 | +0.09(+0.84%) |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 5,283,449 | -0.11(-1.02%) |
Jan 24, 2024 | 11.10 | 11.22 | 10.73 | 10.81 | 6,810,932 | -0.14(-1.28%) |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 6,937,318 | -0.04(-0.36%) |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 9,442,173 | +0.28(+2.61%) |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 7,977,246 | +0.04(+0.37%) |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 8,026,827 | +0.02(+0.19%) |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 8,605,976 | -0.28(-2.56%) |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 9,388,297 | -0.09(-0.82%) |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 16,539,332 | -0.69(-5.89%) |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 13,444,906 | -0.43(-3.54%) |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 8,373,603 | -0.06(-0.49%) |
Jan 09, 2024 | 12.25 | 12.36 | 12.13 | 12.20 | 7,337,221 | -0.22(-1.77%) |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 17,219,516 | +0.53(+4.46%) |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 8,188,749 | -0.09(-0.75%) |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 9,581,461 | +0.19(+1.61%) |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 13,655,305 | -0.58(-4.69%) |
Jan 02, 2024 | 12.74 | 12.75 | 12.28 | 12.37 | 11,646,641 | -0.37(-2.90%) |
Dec 29, 2023 | 13.16 | 13.17 | 12.52 | 12.74 | 14,599,856 | -0.44(-3.34%) |
Dec 28, 2023 | 13.11 | 13.28 | 13.06 | 13.18 | 8,584,004 | -0.08(-0.60%) |
Dec 27, 2023 | 13.03 | 13.51 | 12.91 | 13.26 | 16,043,342 | +0.32(+2.47%) |
Dec 26, 2023 | 13.00 | 13.14 | 12.86 | 12.94 | 8,125,537 | -0.01(-0.08%) |
Dec 22, 2023 | 13.01 | 13.15 | 12.79 | 12.95 | 10,553,761 | +0.06(+0.47%) |
Dec 21, 2023 | 12.81 | 13.06 | 12.51 | 12.89 | 14,456,794 | +0.27(+2.14%) |
Dec 20, 2023 | 13.32 | 13.45 | 12.59 | 12.62 | 32,565,718 | -0.55(-4.18%) |
Dec 19, 2023 | 12.06 | 13.19 | 12.04 | 13.17 | 31,715,882 | +1.24(+10.39%) |
Dec 18, 2023 | 11.55 | 11.98 | 11.44 | 11.93 | 14,369,778 | +0.24(+2.05%) |
Dec 15, 2023 | 12.01 | 12.02 | 11.52 | 11.69 | 16,810,428 | -0.40(-3.31%) |
Dec 14, 2023 | 12.35 | 12.39 | 11.79 | 12.09 | 22,663,226 | +0.10(+0.83%) |
Dec 13, 2023 | 11.63 | 12.02 | 11.12 | 11.99 | 24,273,288 | +0.36(+3.10%) |
Dec 12, 2023 | 11.77 | 11.90 | 11.54 | 11.63 | 13,370,735 | -0.08(-0.68%) |
Dec 11, 2023 | 11.55 | 11.79 | 11.32 | 11.71 | 18,563,752 | -0.02(-0.17%) |
Dec 08, 2023 | 11.23 | 11.74 | 11.02 | 11.73 | 23,220,168 | +0.25(+2.18%) |
Dec 07, 2023 | 11.07 | 11.70 | 10.81 | 11.48 | 26,134,320 | +0.21(+1.86%) |
Dec 06, 2023 | 10.88 | 11.65 | 10.73 | 11.27 | 51,275,640 | +0.74(+7.03%) |
Dec 05, 2023 | 9.790 | 10.64 | 9.660 | 10.53 | 38,536,244 | +0.98(+10.26%) |
Dec 04, 2023 | 9.460 | 9.735 | 9.330 | 9.550 | 17,959,484 | +0.23(+2.47%) |
Dec 01, 2023 | 8.820 | 9.390 | 8.820 | 9.320 | 16,328,991 | +0.52(+5.91%) |
Nov 30, 2023 | 9.190 | 9.200 | 8.690 | 8.800 | 15,171,324 | -0.12(-1.35%) |
Nov 29, 2023 | 8.840 | 9.180 | 8.770 | 8.920 | 13,960,195 | +0.28(+3.24%) |
Nov 28, 2023 | 8.380 | 8.650 | 8.345 | 8.640 | 10,046,628 | +0.25(+2.98%) |
Nov 27, 2023 | 8.270 | 8.460 | 8.210 | 8.390 | 7,066,147 | +0.10(+1.21%) |
Nov 24, 2023 | 8.200 | 8.300 | 8.130 | 8.290 | 3,613,000 | +0.07(+0.85%) |
Nov 22, 2023 | 8.030 | 8.255 | 7.980 | 8.220 | 8,533,547 | +0.24(+3.01%) |
Nov 21, 2023 | 8.060 | 8.130 | 7.960 | 7.980 | 7,727,462 | -0.15(-1.85%) |
Nov 20, 2023 | 8.100 | 8.270 | 7.985 | 8.130 | 13,187,216 | +0.03(+0.37%) |
Nov 17, 2023 | 7.980 | 8.135 | 7.925 | 8.100 | 9,163,442 | +0.16(+2.02%) |
Nov 16, 2023 | 8.280 | 8.290 | 7.910 | 7.940 | 13,514,674 | -0.39(-4.68%) |
Nov 15, 2023 | 8.570 | 8.610 | 8.310 | 8.330 | 11,138,610 | -0.17(-2.00%) |
Nov 14, 2023 | 8.550 | 8.710 | 8.450 | 8.500 | 10,682,932 | +0.19(+2.29%) |
Nov 13, 2023 | 8.160 | 8.410 | 8.130 | 8.310 | 7,978,097 | +0.08(+0.97%) |
Nov 10, 2023 | 8.000 | 8.300 | 7.990 | 8.230 | 11,019,660 | +0.30(+3.78%) |
Nov 09, 2023 | 8.540 | 8.620 | 7.920 | 7.930 | 15,708,733 | -0.44(-5.20%) |
Nov 08, 2023 | 8.780 | 8.900 | 8.280 | 8.365 | 26,979,524 | -1.39(-14.29%) |
Nov 07, 2023 | 9.610 | 9.850 | 9.590 | 9.760 | 12,888,802 | +0.17(+1.77%) |
Nov 06, 2023 | 9.780 | 9.820 | 9.520 | 9.590 | 4,880,093 | -0.10(-1.03%) |
Nov 03, 2023 | 9.660 | 9.790 | 9.560 | 9.690 | 8,838,353 | +0.21(+2.22%) |
Nov 02, 2023 | 9.190 | 9.505 | 9.190 | 9.480 | 7,789,737 | +0.40(+4.41%) |