Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 09, 2024 | 31.25 | 0 | +0.02(+0.06%) | |||
Feb 08, 2024 | 31.23 | 31.24 | 31.22 | 31.23 | 49,497,724 | +1.68(+5.69%) |
Feb 07, 2024 | 29.50 | 29.69 | 29.41 | 29.55 | 10,516,343 | +0.04(+0.14%) |
Feb 06, 2024 | 29.31 | 29.55 | 29.25 | 29.51 | 8,601,382 | +0.21(+0.72%) |
Feb 05, 2024 | 29.26 | 29.39 | 29.24 | 29.30 | 4,856,231 | +0.04(+0.14%) |
Feb 02, 2024 | 29.36 | 29.47 | 29.21 | 29.26 | 6,403,722 | -0.10(-0.34%) |
Feb 01, 2024 | 29.35 | 29.48 | 29.26 | 29.36 | 3,116,374 | +0.04(+0.14%) |
Jan 31, 2024 | 29.53 | 29.60 | 29.15 | 29.32 | 6,265,445 | -0.07(-0.24%) |
Jan 30, 2024 | 29.48 | 29.54 | 29.37 | 29.39 | 3,917,928 | -0.03(-0.10%) |
Jan 29, 2024 | 29.57 | 29.62 | 29.35 | 29.42 | 4,087,401 | -0.15(-0.51%) |
Jan 26, 2024 | 29.53 | 29.57 | 29.49 | 29.57 | 2,691,682 | +0.07(+0.24%) |
Jan 25, 2024 | 29.56 | 29.57 | 29.49 | 29.50 | 4,429,832 | +0.00(+0.00%) |
Jan 24, 2024 | 29.50 | 29.54 | 29.42 | 29.50 | 2,976,772 | +0.06(+0.20%) |
Jan 23, 2024 | 29.59 | 29.59 | 29.44 | 29.44 | 6,201,184 | -0.10(-0.34%) |
Jan 22, 2024 | 29.53 | 29.62 | 29.52 | 29.54 | 5,117,923 | +0.02(+0.07%) |
Jan 19, 2024 | 29.58 | 29.61 | 29.51 | 29.52 | 3,434,417 | -0.01(-0.03%) |
Jan 18, 2024 | 29.63 | 29.63 | 29.51 | 29.53 | 4,537,871 | -0.06(-0.20%) |
Jan 17, 2024 | 29.62 | 29.70 | 29.57 | 29.59 | 2,431,095 | -0.04(-0.13%) |
Jan 16, 2024 | 29.72 | 29.72 | 29.58 | 29.63 | 4,269,658 | -0.13(-0.44%) |
Jan 12, 2024 | 29.69 | 29.82 | 29.63 | 29.76 | 5,815,298 | +0.06(+0.20%) |
Jan 11, 2024 | 29.71 | 29.90 | 29.65 | 29.70 | 6,153,206 | -0.06(-0.20%) |
Jan 10, 2024 | 29.91 | 29.92 | 29.72 | 29.76 | 4,457,605 | -0.13(-0.43%) |
Jan 09, 2024 | 29.85 | 30.13 | 29.80 | 29.89 | 11,078,782 | +0.04(+0.13%) |
Jan 08, 2024 | 29.58 | 29.89 | 29.55 | 29.85 | 8,799,670 | +0.20(+0.67%) |
Jan 05, 2024 | 29.51 | 29.77 | 29.51 | 29.65 | 5,662,552 | +0.13(+0.44%) |
Jan 04, 2024 | 29.62 | 29.63 | 29.49 | 29.52 | 4,830,784 | +0.02(+0.07%) |
Jan 03, 2024 | 29.62 | 29.65 | 29.50 | 29.50 | 9,832,514 | -0.16(-0.54%) |
Jan 02, 2024 | 29.56 | 29.73 | 29.50 | 29.66 | 7,692,031 | +0.01(+0.03%) |
Dec 29, 2023 | 29.70 | 29.80 | 29.61 | 29.65 | 4,028,159 | -0.06(-0.20%) |
Dec 28, 2023 | 29.79 | 29.88 | 29.67 | 29.71 | 3,223,373 | -0.16(-0.54%) |
Dec 27, 2023 | 29.72 | 29.89 | 29.72 | 29.87 | 2,463,755 | +0.02(+0.07%) |
Dec 26, 2023 | 29.71 | 29.92 | 29.68 | 29.85 | 2,352,973 | +0.15(+0.51%) |
Dec 22, 2023 | 29.68 | 29.73 | 29.54 | 29.70 | 3,085,472 | +0.00(+0.00%) |
Dec 21, 2023 | 29.59 | 29.75 | 29.45 | 29.70 | 6,738,262 | +0.23(+0.78%) |
Dec 20, 2023 | 29.67 | 29.80 | 29.45 | 29.47 | 4,508,345 | -0.39(-1.31%) |
Dec 19, 2023 | 29.62 | 29.91 | 29.60 | 29.86 | 5,172,139 | +0.39(+1.32%) |
Dec 18, 2023 | 29.40 | 29.55 | 29.39 | 29.47 | 3,871,444 | +0.02(+0.07%) |
Dec 15, 2023 | 29.38 | 29.53 | 29.35 | 29.45 | 10,996,279 | -0.02(-0.07%) |
Dec 14, 2023 | 29.78 | 29.82 | 29.46 | 29.47 | 14,021,339 | -0.48(-1.60%) |
Dec 13, 2023 | 29.72 | 29.96 | 29.49 | 29.95 | 8,018,192 | +0.24(+0.81%) |
Dec 12, 2023 | 29.80 | 29.95 | 29.71 | 29.71 | 10,873,027 | +0.06(+0.20%) |
Dec 11, 2023 | 29.25 | 29.93 | 29.20 | 29.65 | 8,848,436 | +0.44(+1.51%) |
Dec 08, 2023 | 29.30 | 29.39 | 29.20 | 29.21 | 13,497,251 | -0.16(-0.54%) |
Dec 07, 2023 | 29.26 | 29.37 | 29.19 | 29.37 | 12,446,746 | +0.03(+0.10%) |
Dec 06, 2023 | 29.20 | 29.43 | 29.17 | 29.34 | 8,727,336 | +0.13(+0.45%) |
Dec 05, 2023 | 29.15 | 29.28 | 29.11 | 29.21 | 15,148,796 | -0.01(-0.03%) |
Dec 04, 2023 | 29.10 | 29.28 | 29.05 | 29.22 | 13,739,519 | -0.10(-0.34%) |
Dec 01, 2023 | 29.25 | 29.35 | 28.94 | 29.32 | 30,167,740 | -0.03(-0.10%) |
Nov 30, 2023 | 29.20 | 29.44 | 28.76 | 29.35 | 68,469,456 | +13.29(+82.75%) |
Nov 29, 2023 | 16.07 | 16.69 | 15.88 | 16.06 | 4,622,992 | +0.08(+0.50%) |
Nov 28, 2023 | 16.12 | 16.21 | 15.66 | 15.98 | 4,500,606 | -0.18(-1.11%) |
Nov 27, 2023 | 16.16 | 16.34 | 15.84 | 16.16 | 3,286,697 | +0.10(+0.62%) |
Nov 24, 2023 | 16.15 | 16.48 | 15.92 | 16.06 | 2,136,821 | -0.08(-0.50%) |
Nov 22, 2023 | 15.28 | 16.26 | 15.14 | 16.14 | 4,625,939 | +0.93(+6.11%) |
Nov 21, 2023 | 14.82 | 15.45 | 14.73 | 15.21 | 3,300,652 | +0.27(+1.81%) |
Nov 20, 2023 | 15.66 | 15.99 | 14.77 | 14.94 | 5,263,216 | -1.17(-7.26%) |
Nov 17, 2023 | 15.71 | 16.42 | 15.61 | 16.11 | 7,420,725 | +0.52(+3.34%) |
Nov 16, 2023 | 15.48 | 16.02 | 15.35 | 15.59 | 3,764,829 | -0.05(-0.32%) |
Nov 15, 2023 | 15.61 | 16.03 | 15.56 | 15.64 | 6,665,842 | -0.12(-0.76%) |
Nov 14, 2023 | 15.46 | 15.94 | 15.18 | 15.76 | 4,972,771 | +1.02(+6.92%) |
Nov 13, 2023 | 14.53 | 14.80 | 14.26 | 14.74 | 2,750,134 | -0.02(-0.14%) |
Nov 10, 2023 | 14.76 | 14.94 | 14.26 | 14.76 | 4,844,838 | +0.02(+0.14%) |
Nov 09, 2023 | 15.95 | 15.96 | 14.62 | 14.74 | 6,557,092 | -1.00(-6.35%) |
Nov 08, 2023 | 15.92 | 16.14 | 15.56 | 15.74 | 2,773,985 | -0.24(-1.50%) |
Nov 07, 2023 | 16.22 | 16.73 | 15.79 | 15.98 | 6,973,425 | -0.04(-0.25%) |
Nov 06, 2023 | 15.96 | 16.20 | 14.88 | 16.02 | 9,552,345 | -0.27(-1.66%) |
Nov 03, 2023 | 15.86 | 16.38 | 15.25 | 16.29 | 9,195,964 | +0.79(+5.10%) |
Nov 02, 2023 | 15.70 | 16.56 | 15.22 | 15.50 | 14,404,810 | +0.56(+3.75%) |
Nov 01, 2023 | 14.58 | 15.01 | 14.46 | 14.94 | 6,731,534 | +0.08(+0.54%) |
Oct 31, 2023 | 13.90 | 15.02 | 13.83 | 14.86 | 6,585,062 | +0.82(+5.84%) |
Oct 30, 2023 | 15.10 | 15.20 | 14.01 | 14.04 | 5,503,334 | -0.96(-6.40%) |
Oct 27, 2023 | 14.92 | 15.43 | 14.66 | 15.00 | 8,118,799 | +0.21(+1.42%) |
Oct 26, 2023 | 13.93 | 14.98 | 13.71 | 14.79 | 6,433,538 | +1.10(+8.04%) |
Oct 25, 2023 | 13.81 | 13.93 | 13.50 | 13.69 | 5,771,231 | -0.23(-1.65%) |
Oct 24, 2023 | 12.60 | 14.15 | 12.46 | 13.92 | 15,178,647 | +1.46(+11.72%) |
Oct 23, 2023 | 14.08 | 14.08 | 12.43 | 12.46 | 12,362,704 | -1.69(-11.94%) |
Oct 20, 2023 | 14.73 | 14.97 | 14.10 | 14.15 | 5,031,113 | -0.45(-3.08%) |
Oct 19, 2023 | 14.72 | 14.75 | 14.16 | 14.60 | 4,340,462 | -0.14(-0.95%) |
Oct 18, 2023 | 14.95 | 15.04 | 14.58 | 14.74 | 4,369,539 | -0.08(-0.54%) |
Oct 17, 2023 | 14.74 | 15.36 | 14.74 | 14.82 | 3,615,085 | +0.18(+1.23%) |
Oct 16, 2023 | 14.29 | 14.70 | 14.10 | 14.64 | 3,057,115 | +0.21(+1.46%) |
Oct 13, 2023 | 14.11 | 14.49 | 13.97 | 14.43 | 3,082,111 | +0.31(+2.20%) |
Oct 12, 2023 | 14.05 | 14.43 | 14.04 | 14.12 | 4,298,156 | -0.03(-0.21%) |
Oct 11, 2023 | 14.58 | 14.74 | 13.70 | 14.15 | 8,423,331 | -0.44(-3.02%) |
Oct 10, 2023 | 14.85 | 14.95 | 14.59 | 14.59 | 6,556,331 | -0.31(-2.08%) |
Oct 09, 2023 | 15.12 | 15.30 | 14.76 | 14.90 | 4,163,312 | -0.47(-3.06%) |
Oct 06, 2023 | 15.24 | 15.58 | 15.02 | 15.37 | 4,025,378 | -0.29(-1.85%) |
Oct 05, 2023 | 15.13 | 15.76 | 15.13 | 15.66 | 3,958,431 | +0.50(+3.30%) |
Oct 04, 2023 | 15.65 | 15.75 | 15.04 | 15.16 | 2,688,005 | -0.64(-4.05%) |
Oct 03, 2023 | 15.78 | 16.06 | 15.53 | 15.80 | 3,095,230 | +0.03(+0.19%) |
Oct 02, 2023 | 16.00 | 16.10 | 15.62 | 15.77 | 3,020,594 | -0.10(-0.63%) |
Sep 29, 2023 | 16.03 | 16.11 | 15.76 | 15.87 | 3,639,961 | -0.13(-0.81%) |
Sep 28, 2023 | 15.31 | 16.03 | 15.21 | 16.00 | 3,079,278 | +0.60(+3.90%) |
Sep 27, 2023 | 15.05 | 15.53 | 14.97 | 15.40 | 3,446,767 | +0.43(+2.87%) |
Sep 26, 2023 | 14.83 | 15.06 | 14.74 | 14.97 | 2,719,883 | +0.34(+2.32%) |
Sep 25, 2023 | 14.79 | 14.70 | 14.55 | 14.63 | 2,646,286 | -0.14(-0.95%) |
Sep 22, 2023 | 14.97 | 14.97 | 14.47 | 14.77 | 2,598,929 | -0.16(-1.07%) |
Sep 21, 2023 | 14.50 | 15.10 | 14.41 | 14.93 | 3,834,763 | +0.29(+2.02%) |
Sep 20, 2023 | 15.73 | 15.73 | 14.60 | 14.63 | 3,916,441 | -1.04(-6.60%) |
Sep 19, 2023 | 15.68 | 16.01 | 15.62 | 15.67 | 3,113,624 | -0.04(-0.25%) |
Sep 18, 2023 | 15.55 | 15.86 | 15.22 | 15.71 | 4,049,842 | -0.01(-0.06%) |
Sep 15, 2023 | 15.34 | 15.88 | 15.29 | 15.72 | 8,075,268 | -0.04(-0.25%) |
Sep 14, 2023 | 15.83 | 15.98 | 15.57 | 15.76 | 4,034,848 | -0.12(-0.76%) |
Sep 13, 2023 | 16.05 | 16.43 | 15.86 | 15.88 | 5,421,929 | +0.43(+2.78%) |
Sep 12, 2023 | 15.66 | 15.89 | 15.38 | 15.45 | 2,507,159 | -0.22(-1.40%) |
Sep 11, 2023 | 15.71 | 15.94 | 15.63 | 15.67 | 2,477,476 | -0.03(-0.19%) |
Sep 08, 2023 | 15.46 | 15.97 | 15.46 | 15.70 | 2,069,497 | +0.21(+1.36%) |
Sep 07, 2023 | 15.49 | 15.63 | 15.17 | 15.49 | 1,936,756 | -0.10(-0.64%) |
Sep 06, 2023 | 15.55 | 16.66 | 15.47 | 15.59 | 2,733,111 | +0.13(+0.84%) |
Sep 05, 2023 | 15.80 | 15.90 | 15.27 | 15.46 | 2,915,796 | -0.46(-2.89%) |
Sep 01, 2023 | 16.04 | 16.23 | 15.87 | 15.92 | 2,538,902 | +0.08(+0.51%) |
Aug 31, 2023 | 15.98 | 16.00 | 15.62 | 15.84 | 2,271,374 | -0.09(-0.56%) |
Aug 30, 2023 | 16.10 | 16.20 | 15.72 | 15.93 | 2,186,989 | -0.06(-0.38%) |
Aug 29, 2023 | 15.99 | 16.28 | 15.66 | 15.99 | 3,596,321 | +0.45(+2.90%) |
Aug 28, 2023 | 15.00 | 15.73 | 14.81 | 15.54 | 4,553,523 | -0.59(-3.66%) |
Aug 25, 2023 | 15.90 | 16.25 | 15.68 | 16.13 | 2,451,055 | +0.23(+1.45%) |
Aug 24, 2023 | 16.48 | 16.48 | 15.82 | 15.90 | 2,408,129 | -0.35(-2.15%) |
Aug 23, 2023 | 16.69 | 16.79 | 16.22 | 16.25 | 3,174,139 | -0.25(-1.52%) |
Aug 22, 2023 | 16.09 | 16.57 | 16.09 | 16.50 | 2,249,980 | +0.39(+2.42%) |
Aug 21, 2023 | 15.65 | 16.27 | 15.53 | 16.11 | 2,000,492 | +0.47(+3.01%) |
Aug 18, 2023 | 15.58 | 16.03 | 15.58 | 15.64 | 2,950,872 | -0.06(-0.38%) |
Aug 17, 2023 | 16.06 | 16.10 | 15.67 | 15.70 | 2,930,336 | -0.39(-2.42%) |
Aug 16, 2023 | 15.47 | 16.18 | 15.42 | 16.09 | 4,558,711 | +0.53(+3.41%) |
Aug 15, 2023 | 15.12 | 15.81 | 15.04 | 15.56 | 4,175,174 | +0.44(+2.91%) |
Aug 14, 2023 | 14.22 | 15.24 | 14.19 | 15.12 | 5,077,014 | +0.75(+5.22%) |
Aug 11, 2023 | 14.06 | 14.65 | 13.95 | 14.37 | 3,794,887 | +0.28(+1.99%) |
Aug 10, 2023 | 14.25 | 14.51 | 13.83 | 14.09 | 5,427,898 | -0.29(-2.02%) |
Aug 09, 2023 | 14.11 | 14.46 | 13.96 | 14.38 | 4,530,935 | +0.24(+1.70%) |
Aug 08, 2023 | 14.48 | 14.71 | 14.07 | 14.14 | 7,343,109 | -0.19(-1.33%) |
Aug 07, 2023 | 16.80 | 16.80 | 14.20 | 14.33 | 16,769,256 | -2.73(-16.00%) |
Aug 04, 2023 | 16.65 | 17.21 | 16.65 | 17.06 | 6,671,827 | +0.48(+2.90%) |
Aug 03, 2023 | 17.00 | 17.02 | 16.49 | 16.58 | 7,645,682 | -0.59(-3.44%) |
Aug 02, 2023 | 18.15 | 18.15 | 17.13 | 17.17 | 6,495,045 | -1.07(-5.89%) |
Aug 01, 2023 | 17.82 | 18.42 | 17.46 | 18.25 | 5,556,338 | +0.43(+2.38%) |
Jul 31, 2023 | 19.19 | 19.19 | 16.78 | 17.82 | 13,779,784 | -1.70(-8.71%) |
Jul 28, 2023 | 18.49 | 19.78 | 18.41 | 19.52 | 6,072,003 | +1.06(+5.74%) |
Jul 27, 2023 | 18.37 | 18.49 | 17.90 | 18.46 | 5,927,963 | +0.52(+2.90%) |
Jul 26, 2023 | 17.89 | 18.04 | 17.63 | 17.94 | 2,712,737 | -0.14(-0.77%) |
Jul 25, 2023 | 18.18 | 18.48 | 18.03 | 18.08 | 2,646,611 | -0.12(-0.66%) |
Jul 24, 2023 | 19.01 | 19.01 | 16.94 | 18.20 | 4,939,042 | -0.79(-4.16%) |
Jul 21, 2023 | 19.17 | 19.50 | 18.97 | 18.99 | 2,336,959 | -0.10(-0.52%) |
Jul 20, 2023 | 19.66 | 19.73 | 18.95 | 19.09 | 2,856,030 | -0.78(-3.93%) |
Jul 19, 2023 | 19.55 | 20.69 | 19.55 | 19.87 | 6,745,409 | +0.43(+2.21%) |
Jul 18, 2023 | 19.49 | 19.68 | 19.14 | 19.44 | 2,396,575 | -0.03(-0.15%) |
Jul 17, 2023 | 19.53 | 19.99 | 19.27 | 19.47 | 4,535,760 | -0.03(-0.15%) |
Jul 14, 2023 | 18.92 | 19.59 | 18.76 | 19.50 | 4,828,605 | +0.68(+3.61%) |
Jul 13, 2023 | 18.73 | 19.00 | 18.50 | 18.82 | 1,721,827 | +0.10(+0.53%) |
Jul 12, 2023 | 18.89 | 19.25 | 18.62 | 18.72 | 2,242,723 | +0.03(+0.16%) |
Jul 11, 2023 | 18.59 | 18.79 | 18.27 | 18.69 | 2,121,793 | -0.10(-0.53%) |
Jul 10, 2023 | 18.41 | 18.81 | 18.36 | 18.79 | 2,425,196 | +0.43(+2.34%) |
Jul 07, 2023 | 18.64 | 18.98 | 17.91 | 18.36 | 3,453,070 | -0.18(-0.97%) |
Jul 06, 2023 | 18.55 | 18.66 | 18.27 | 18.54 | 1,935,039 | -0.12(-0.64%) |
Jul 05, 2023 | 18.73 | 19.17 | 18.55 | 18.66 | 2,275,520 | -0.17(-0.90%) |
Jul 03, 2023 | 18.81 | 19.01 | 18.50 | 18.83 | 1,334,224 | -0.04(-0.21%) |
Jun 30, 2023 | 18.85 | 19.25 | 18.79 | 18.87 | 3,524,029 | +0.08(+0.43%) |
Jun 29, 2023 | 18.86 | 18.96 | 18.47 | 18.79 | 4,142,822 | -0.10(-0.53%) |
Jun 28, 2023 | 19.08 | 19.77 | 18.84 | 18.89 | 4,586,277 | -0.19(-1.00%) |
Jun 27, 2023 | 19.03 | 19.52 | 18.73 | 19.08 | 3,680,310 | +0.16(+0.85%) |
Jun 26, 2023 | 20.00 | 20.10 | 18.89 | 18.92 | 4,915,868 | -1.13(-5.64%) |
Jun 23, 2023 | 19.55 | 20.29 | 19.48 | 20.05 | 7,078,691 | +0.30(+1.52%) |
Jun 22, 2023 | 18.98 | 19.98 | 18.83 | 19.75 | 5,501,544 | +0.54(+2.81%) |
Jun 21, 2023 | 18.90 | 19.46 | 18.50 | 19.21 | 6,059,638 | +0.12(+0.63%) |
Jun 20, 2023 | 18.51 | 19.71 | 18.47 | 19.09 | 8,479,439 | +0.65(+3.52%) |
Jun 16, 2023 | 18.98 | 19.24 | 18.32 | 18.44 | 32,053,120 | -0.26(-1.39%) |