Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 20.49 | 20.75 | 20.15 | 20.39 | 10,440,545 | -0.15(-0.73%) |
Jun 17, 2024 | 21.34 | 21.38 | 20.39 | 20.54 | 13,269,611 | -0.86(-4.02%) |
Jun 14, 2024 | 21.49 | 21.56 | 21.01 | 21.40 | 6,159,477 | -0.30(-1.38%) |
Jun 13, 2024 | 22.29 | 22.49 | 21.20 | 21.70 | 10,210,731 | -0.99(-4.36%) |
Jun 12, 2024 | 22.25 | 22.87 | 22.03 | 22.69 | 6,684,664 | +0.57(+2.58%) |
Jun 11, 2024 | 22.04 | 22.22 | 21.90 | 22.12 | 3,626,913 | -0.06(-0.27%) |
Jun 10, 2024 | 21.76 | 22.20 | 21.63 | 22.18 | 3,947,836 | +0.34(+1.56%) |
Jun 07, 2024 | 21.74 | 22.05 | 21.60 | 21.84 | 4,628,446 | -0.05(-0.23%) |
Jun 06, 2024 | 21.90 | 22.17 | 21.72 | 21.89 | 5,526,546 | +0.10(+0.46%) |
Jun 05, 2024 | 22.13 | 22.13 | 21.68 | 21.79 | 5,831,797 | -0.23(-1.04%) |
Jun 04, 2024 | 22.45 | 22.53 | 21.61 | 22.02 | 8,578,664 | -0.51(-2.26%) |
Jun 03, 2024 | 22.76 | 22.99 | 22.41 | 22.53 | 3,700,721 | -0.21(-0.92%) |
May 31, 2024 | 23.02 | 23.38 | 22.27 | 22.74 | 7,949,549 | -0.49(-2.11%) |
May 30, 2024 | 22.76 | 23.57 | 22.69 | 23.23 | 8,878,494 | +0.39(+1.71%) |
May 29, 2024 | 22.56 | 22.90 | 22.49 | 22.84 | 4,733,946 | +0.03(+0.13%) |
May 28, 2024 | 22.37 | 22.95 | 22.20 | 22.81 | 7,220,832 | +0.46(+2.06%) |
May 24, 2024 | 22.39 | 22.66 | 22.14 | 22.35 | 5,203,743 | -0.01(-0.04%) |
May 23, 2024 | 22.56 | 22.70 | 22.30 | 22.36 | 7,010,809 | -0.05(-0.22%) |
May 22, 2024 | 22.90 | 23.20 | 22.33 | 22.41 | 7,997,986 | -0.55(-2.40%) |
May 21, 2024 | 22.90 | 23.03 | 22.79 | 22.96 | 5,674,892 | +0.00(+0.00%) |
May 20, 2024 | 22.93 | 23.23 | 22.60 | 22.96 | 6,279,886 | -0.04(-0.17%) |
May 17, 2024 | 22.80 | 23.33 | 22.79 | 23.00 | 8,124,679 | +0.13(+0.57%) |
May 16, 2024 | 23.00 | 23.73 | 22.85 | 22.87 | 12,998,725 | +0.35(+1.55%) |
May 15, 2024 | 22.43 | 22.65 | 22.28 | 22.52 | 7,270,161 | +0.27(+1.21%) |
May 14, 2024 | 22.10 | 22.40 | 22.00 | 22.25 | 6,669,167 | +0.03(+0.14%) |
May 13, 2024 | 22.41 | 22.48 | 21.77 | 22.22 | 9,872,923 | -0.28(-1.24%) |
May 10, 2024 | 22.07 | 22.64 | 22.00 | 22.50 | 11,120,368 | +0.49(+2.23%) |
May 09, 2024 | 21.21 | 22.23 | 21.14 | 22.01 | 12,610,483 | +0.55(+2.56%) |
May 08, 2024 | 22.09 | 22.26 | 21.30 | 21.46 | 35,065,284 | -2.19(-9.26%) |
May 07, 2024 | 23.14 | 23.77 | 22.99 | 23.65 | 20,221,992 | +0.31(+1.33%) |
May 06, 2024 | 23.51 | 23.51 | 22.85 | 23.34 | 10,851,619 | +0.34(+1.48%) |
May 03, 2024 | 22.81 | 23.02 | 22.59 | 23.00 | 11,693,943 | +0.50(+2.22%) |
May 02, 2024 | 22.41 | 22.69 | 21.82 | 22.50 | 8,628,774 | +0.29(+1.31%) |
May 01, 2024 | 22.65 | 22.75 | 22.09 | 22.21 | 11,548,309 | -0.29(-1.29%) |
Apr 30, 2024 | 22.93 | 23.14 | 22.46 | 22.50 | 10,962,348 | -0.60(-2.60%) |
Apr 29, 2024 | 22.91 | 23.17 | 22.58 | 23.10 | 11,326,699 | +0.19(+0.83%) |
Apr 26, 2024 | 23.24 | 23.40 | 22.89 | 22.91 | 10,401,853 | -0.12(-0.52%) |
Apr 25, 2024 | 22.50 | 23.07 | 22.05 | 23.03 | 10,167,405 | +0.23(+1.01%) |
Apr 24, 2024 | 22.75 | 22.81 | 22.37 | 22.80 | 7,565,686 | +0.08(+0.35%) |
Apr 23, 2024 | 22.52 | 22.97 | 22.30 | 22.72 | 13,093,836 | +0.26(+1.16%) |
Apr 22, 2024 | 22.14 | 22.54 | 21.82 | 22.46 | 16,594,976 | +0.45(+2.04%) |
Apr 19, 2024 | 22.00 | 22.36 | 21.76 | 22.01 | 11,949,201 | -0.29(-1.30%) |
Apr 18, 2024 | 22.40 | 22.57 | 22.02 | 22.30 | 13,418,271 | -0.33(-1.46%) |
Apr 17, 2024 | 22.70 | 22.89 | 21.79 | 22.63 | 18,698,428 | +0.12(+0.53%) |
Apr 16, 2024 | 21.34 | 22.82 | 21.34 | 22.51 | 26,754,144 | +0.86(+3.97%) |
Apr 15, 2024 | 21.52 | 22.49 | 21.42 | 21.65 | 28,998,972 | +0.40(+1.88%) |
Apr 12, 2024 | 20.56 | 21.43 | 20.45 | 21.25 | 51,059,876 | +2.19(+11.49%) |
Apr 11, 2024 | 19.23 | 19.34 | 18.94 | 19.06 | 10,818,598 | -0.06(-0.31%) |
Apr 10, 2024 | 18.75 | 19.25 | 18.74 | 19.12 | 12,302,043 | +0.10(+0.53%) |
Apr 09, 2024 | 18.55 | 19.11 | 18.47 | 19.02 | 15,466,868 | +0.59(+3.20%) |
Apr 08, 2024 | 18.40 | 19.08 | 18.16 | 18.43 | 16,043,154 | +0.19(+1.04%) |
Apr 05, 2024 | 18.27 | 18.40 | 18.18 | 18.24 | 6,221,986 | -0.08(-0.44%) |
Apr 04, 2024 | 18.57 | 18.70 | 18.20 | 18.32 | 13,422,930 | +0.03(+0.16%) |
Apr 03, 2024 | 18.24 | 18.73 | 18.14 | 18.29 | 10,596,334 | +0.06(+0.33%) |
Apr 02, 2024 | 17.88 | 18.30 | 17.67 | 18.23 | 13,368,359 | +0.03(+0.16%) |