Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 21.09 | 21.62 | 21.08 | 21.50 | 2,876,665 | +0.27(+1.27%) |
Jun 06, 2024 | 22.19 | 22.19 | 21.08 | 21.23 | 2,382,075 | -1.01(-4.54%) |
Jun 05, 2024 | 22.52 | 22.58 | 21.55 | 22.24 | 2,691,547 | -0.05(-0.22%) |
Jun 04, 2024 | 22.40 | 22.59 | 22.12 | 22.29 | 2,239,706 | -0.53(-2.32%) |
Jun 03, 2024 | 22.10 | 23.35 | 22.10 | 22.82 | 5,944,561 | +0.90(+4.12%) |
May 31, 2024 | 21.40 | 22.13 | 20.12 | 21.92 | 8,115,902 | +1.06(+5.09%) |
May 30, 2024 | 21.02 | 21.25 | 20.61 | 20.86 | 5,384,051 | -0.48(-2.23%) |
May 29, 2024 | 21.12 | 21.34 | 20.87 | 21.33 | 3,481,333 | -0.03(-0.14%) |
May 28, 2024 | 21.43 | 21.50 | 21.13 | 21.36 | 2,195,483 | +0.02(+0.09%) |
May 24, 2024 | 21.33 | 21.49 | 21.09 | 21.34 | 2,140,354 | +0.18(+0.84%) |
May 23, 2024 | 21.28 | 21.35 | 20.85 | 21.16 | 1,722,053 | +0.01(+0.05%) |
May 22, 2024 | 21.01 | 21.23 | 20.74 | 21.15 | 1,768,235 | +0.13(+0.61%) |
May 21, 2024 | 20.99 | 21.15 | 20.80 | 21.02 | 1,843,805 | +0.10(+0.47%) |
May 20, 2024 | 20.99 | 21.24 | 20.87 | 20.93 | 2,454,656 | -0.15(-0.71%) |
May 17, 2024 | 21.02 | 21.19 | 20.85 | 21.07 | 1,764,995 | +0.05(+0.24%) |
May 16, 2024 | 21.30 | 21.43 | 20.68 | 21.02 | 2,546,158 | -0.31(-1.44%) |
May 15, 2024 | 21.79 | 21.92 | 21.12 | 21.33 | 2,538,498 | -0.28(-1.29%) |
May 14, 2024 | 21.50 | 21.62 | 21.09 | 21.61 | 3,770,586 | +0.65(+3.12%) |
May 13, 2024 | 20.55 | 21.69 | 20.43 | 20.96 | 4,242,147 | +0.55(+2.67%) |
May 10, 2024 | 20.26 | 20.47 | 20.08 | 20.41 | 2,118,529 | +0.29(+1.43%) |
May 09, 2024 | 19.80 | 20.24 | 19.73 | 20.12 | 2,078,720 | +0.31(+1.55%) |
May 08, 2024 | 19.51 | 19.83 | 19.29 | 19.82 | 1,848,346 | +0.08(+0.40%) |
May 07, 2024 | 20.26 | 20.33 | 19.72 | 19.74 | 2,261,563 | -0.37(-1.83%) |
May 06, 2024 | 20.24 | 20.59 | 19.93 | 20.10 | 2,854,291 | +0.17(+0.85%) |
May 03, 2024 | 20.01 | 20.32 | 19.74 | 19.93 | 2,421,509 | +0.12(+0.60%) |
May 02, 2024 | 19.12 | 20.31 | 18.92 | 19.82 | 4,176,099 | +1.16(+6.22%) |
May 01, 2024 | 18.81 | 19.19 | 18.42 | 18.65 | 1,905,016 | -0.20(-1.05%) |
Apr 30, 2024 | 19.06 | 19.51 | 18.84 | 18.85 | 3,451,028 | -0.42(-2.16%) |
Apr 29, 2024 | 19.07 | 19.29 | 19.01 | 19.27 | 2,326,911 | +0.30(+1.57%) |
Apr 26, 2024 | 18.86 | 19.06 | 18.70 | 18.97 | 2,206,549 | +0.13(+0.68%) |
Apr 25, 2024 | 18.77 | 18.97 | 18.47 | 18.84 | 2,477,774 | -0.26(-1.35%) |
Apr 24, 2024 | 19.44 | 19.51 | 18.91 | 19.10 | 2,426,956 | -0.46(-2.33%) |
Apr 23, 2024 | 18.68 | 19.71 | 18.62 | 19.56 | 3,796,737 | +0.92(+4.95%) |
Apr 22, 2024 | 18.80 | 18.99 | 18.37 | 18.63 | 2,633,416 | -0.13(-0.69%) |
Apr 19, 2024 | 18.52 | 19.08 | 18.33 | 18.76 | 4,056,663 | +0.18(+0.96%) |
Apr 18, 2024 | 17.91 | 20.10 | 17.76 | 18.59 | 6,142,820 | +0.78(+4.40%) |
Apr 17, 2024 | 17.70 | 17.87 | 17.48 | 17.80 | 2,285,271 | +0.24(+1.36%) |
Apr 16, 2024 | 17.49 | 17.70 | 17.06 | 17.56 | 4,172,108 | -0.06(-0.34%) |
Apr 15, 2024 | 19.10 | 19.15 | 17.54 | 17.62 | 4,794,681 | -1.28(-6.77%) |
Apr 12, 2024 | 19.42 | 19.51 | 18.79 | 18.90 | 2,673,151 | -0.73(-3.74%) |
Apr 11, 2024 | 19.42 | 19.72 | 19.02 | 19.64 | 2,542,734 | +0.41(+2.11%) |
Apr 10, 2024 | 18.92 | 19.28 | 18.60 | 19.23 | 3,376,467 | +0.01(+0.05%) |
Apr 09, 2024 | 19.33 | 19.74 | 19.03 | 19.22 | 4,460,826 | -0.06(-0.31%) |
Apr 08, 2024 | 18.55 | 19.28 | 18.42 | 19.28 | 3,370,838 | +0.77(+4.18%) |
Apr 05, 2024 | 18.13 | 18.74 | 18.06 | 18.51 | 2,395,654 | +0.46(+2.53%) |
Apr 04, 2024 | 19.02 | 19.12 | 17.96 | 18.05 | 3,851,044 | -0.81(-4.31%) |
Apr 03, 2024 | 19.30 | 19.35 | 18.84 | 18.86 | 3,165,527 | -0.47(-2.41%) |
Apr 02, 2024 | 19.73 | 19.73 | 18.67 | 19.33 | 4,928,700 | -0.66(-3.32%) |
Apr 01, 2024 | 20.11 | 20.20 | 19.87 | 19.99 | 2,905,743 | -0.11(-0.54%) |
Mar 28, 2024 | 19.76 | 20.13 | 19.68 | 20.10 | 2,611,669 | +0.35(+1.76%) |
Mar 27, 2024 | 18.63 | 19.78 | 18.60 | 19.76 | 4,076,639 | +1.29(+6.98%) |
Mar 26, 2024 | 18.87 | 19.24 | 18.44 | 18.47 | 3,698,056 | -0.29(-1.53%) |
Mar 25, 2024 | 18.98 | 19.08 | 18.52 | 18.75 | 4,115,135 | -0.13(-0.68%) |
Mar 22, 2024 | 19.75 | 19.89 | 18.81 | 18.88 | 4,474,243 | -1.00(-5.04%) |
Mar 21, 2024 | 19.26 | 20.09 | 19.25 | 19.88 | 4,270,010 | +0.66(+3.46%) |
Mar 20, 2024 | 18.32 | 19.29 | 18.10 | 19.22 | 5,941,991 | +0.71(+3.86%) |
Mar 19, 2024 | 16.68 | 19.29 | 16.68 | 18.51 | 15,203,853 | +1.59(+9.38%) |
Mar 18, 2024 | 17.22 | 17.29 | 16.65 | 16.92 | 4,160,207 | -0.23(-1.33%) |
Mar 15, 2024 | 17.38 | 17.78 | 17.13 | 17.15 | 4,998,366 | -0.31(-1.76%) |
Mar 14, 2024 | 17.67 | 17.90 | 17.32 | 17.45 | 3,394,635 | -0.39(-2.17%) |
Mar 13, 2024 | 17.65 | 18.07 | 17.60 | 17.84 | 3,652,424 | +0.19(+1.07%) |
Mar 12, 2024 | 17.28 | 17.71 | 17.18 | 17.65 | 4,273,408 | +0.31(+1.77%) |
Mar 11, 2024 | 16.76 | 17.52 | 16.76 | 17.35 | 4,365,417 | +0.43(+2.52%) |
Mar 08, 2024 | 16.92 | 17.18 | 16.72 | 16.92 | 5,871,238 | +0.15(+0.89%) |
Mar 07, 2024 | 17.24 | 17.49 | 16.76 | 16.77 | 7,605,640 | -0.62(-3.59%) |
Mar 06, 2024 | 18.58 | 18.78 | 17.26 | 17.40 | 17,842,044 | -3.33(-16.08%) |
Mar 05, 2024 | 19.97 | 20.97 | 19.74 | 20.73 | 8,406,036 | +0.32(+1.55%) |
Mar 04, 2024 | 20.75 | 21.21 | 20.39 | 20.41 | 5,308,651 | -0.14(-0.68%) |
Mar 01, 2024 | 20.77 | 20.83 | 20.03 | 20.55 | 4,321,994 | -0.25(-1.19%) |
Feb 29, 2024 | 21.69 | 21.73 | 20.62 | 20.80 | 4,094,568 | -0.35(-1.64%) |
Feb 28, 2024 | 21.26 | 21.71 | 21.02 | 21.14 | 5,451,505 | -0.37(-1.71%) |
Feb 27, 2024 | 20.83 | 21.56 | 20.80 | 21.51 | 4,125,446 | +0.88(+4.28%) |
Feb 26, 2024 | 20.27 | 20.67 | 20.16 | 20.63 | 3,730,569 | +0.41(+2.01%) |
Feb 23, 2024 | 20.24 | 20.40 | 19.96 | 20.22 | 3,670,423 | +0.07(+0.34%) |
Feb 22, 2024 | 20.03 | 20.29 | 19.86 | 20.15 | 2,519,699 | +0.39(+1.96%) |
Feb 21, 2024 | 19.59 | 19.80 | 19.46 | 19.77 | 2,538,809 | +0.11(+0.56%) |
Feb 20, 2024 | 19.63 | 19.74 | 19.45 | 19.66 | 2,440,758 | -0.28(-1.39%) |
Feb 16, 2024 | 19.86 | 20.18 | 19.71 | 19.93 | 2,022,191 | -0.18(-0.89%) |
Feb 15, 2024 | 19.68 | 20.19 | 19.59 | 20.11 | 4,545,343 | +0.67(+3.47%) |
Feb 14, 2024 | 19.46 | 19.59 | 18.98 | 19.44 | 2,965,160 | +0.35(+1.82%) |
Feb 13, 2024 | 18.95 | 19.10 | 18.42 | 19.09 | 3,852,974 | -0.72(-3.65%) |
Feb 12, 2024 | 19.04 | 19.93 | 19.02 | 19.82 | 3,429,034 | +0.85(+4.50%) |
Feb 09, 2024 | 18.91 | 19.03 | 18.56 | 18.96 | 3,515,003 | +0.04(+0.21%) |
Feb 08, 2024 | 18.50 | 19.04 | 18.34 | 18.92 | 2,638,362 | +0.64(+3.53%) |
Feb 07, 2024 | 18.53 | 18.70 | 18.16 | 18.28 | 2,776,662 | -0.29(-1.55%) |
Feb 06, 2024 | 17.99 | 18.66 | 17.90 | 18.57 | 2,763,250 | +0.47(+2.58%) |
Feb 05, 2024 | 17.61 | 18.40 | 17.51 | 18.10 | 4,801,509 | +0.13(+0.72%) |
Feb 02, 2024 | 17.86 | 18.14 | 17.61 | 17.97 | 5,626,470 | -0.14(-0.77%) |
Feb 01, 2024 | 18.18 | 18.30 | 17.39 | 18.11 | 4,998,768 | +0.11(+0.61%) |
Jan 31, 2024 | 18.35 | 18.72 | 17.97 | 18.00 | 6,433,690 | -0.57(-3.04%) |
Jan 30, 2024 | 18.80 | 18.88 | 18.49 | 18.57 | 4,527,471 | -0.49(-2.55%) |
Jan 29, 2024 | 19.59 | 19.61 | 18.81 | 19.05 | 4,466,132 | -0.61(-3.13%) |
Jan 26, 2024 | 19.45 | 19.88 | 19.45 | 19.67 | 3,121,777 | +0.35(+1.80%) |
Jan 25, 2024 | 19.03 | 19.47 | 18.91 | 19.32 | 3,824,468 | +0.56(+2.96%) |
Jan 24, 2024 | 18.91 | 19.21 | 18.72 | 18.76 | 4,901,562 | +0.22(+1.18%) |
Jan 23, 2024 | 18.81 | 18.98 | 18.17 | 18.55 | 4,649,820 | -0.03(-0.16%) |
Jan 22, 2024 | 17.93 | 18.62 | 17.67 | 18.58 | 5,191,367 | +0.71(+4.00%) |
Jan 19, 2024 | 17.56 | 17.88 | 17.31 | 17.86 | 5,328,877 | +0.32(+1.81%) |
Jan 18, 2024 | 17.96 | 18.01 | 16.96 | 17.54 | 6,459,582 | -0.27(-1.50%) |
Jan 17, 2024 | 17.60 | 17.85 | 17.51 | 17.81 | 4,749,675 | -0.12(-0.66%) |
Jan 16, 2024 | 17.80 | 18.05 | 17.35 | 17.93 | 4,327,879 | -0.08(-0.44%) |
Jan 12, 2024 | 18.34 | 18.57 | 17.89 | 18.01 | 3,091,899 | -0.18(-0.98%) |
Jan 11, 2024 | 18.30 | 18.58 | 17.89 | 18.19 | 3,635,743 | -0.32(-1.71%) |
Jan 10, 2024 | 18.29 | 18.58 | 17.92 | 18.51 | 3,311,231 | +0.12(+0.65%) |
Jan 09, 2024 | 18.25 | 18.55 | 18.12 | 18.39 | 3,888,448 | -0.11(-0.59%) |
Jan 08, 2024 | 17.78 | 18.60 | 17.67 | 18.50 | 5,768,589 | +0.99(+5.67%) |
Jan 05, 2024 | 16.89 | 17.95 | 16.89 | 17.50 | 4,955,049 | +0.44(+2.56%) |
Jan 04, 2024 | 16.61 | 17.18 | 16.49 | 17.07 | 4,348,663 | +0.31(+1.83%) |
Jan 03, 2024 | 17.70 | 17.81 | 16.74 | 16.76 | 6,403,623 | -1.38(-7.60%) |
Jan 02, 2024 | 18.10 | 18.41 | 17.76 | 18.14 | 4,385,409 | -0.16(-0.87%) |
Dec 29, 2023 | 18.64 | 18.75 | 18.19 | 18.30 | 3,372,879 | -0.41(-2.17%) |
Dec 28, 2023 | 18.60 | 18.81 | 18.48 | 18.70 | 3,702,753 | -0.05(-0.26%) |
Dec 27, 2023 | 18.70 | 18.82 | 18.54 | 18.75 | 4,193,034 | +0.16(+0.85%) |
Dec 26, 2023 | 18.45 | 18.76 | 18.40 | 18.60 | 3,165,189 | +0.33(+1.79%) |
Dec 22, 2023 | 18.02 | 18.45 | 17.91 | 18.27 | 2,882,082 | -0.01(-0.05%) |
Dec 21, 2023 | 18.26 | 18.37 | 17.94 | 18.28 | 4,921,386 | +0.41(+2.28%) |
Dec 20, 2023 | 18.22 | 18.38 | 17.74 | 17.87 | 4,062,540 | -0.37(-2.01%) |
Dec 19, 2023 | 17.93 | 18.30 | 17.73 | 18.24 | 5,019,493 | +0.23(+1.27%) |
Dec 18, 2023 | 17.64 | 18.20 | 17.37 | 18.01 | 6,366,888 | +0.60(+3.42%) |
Dec 15, 2023 | 18.02 | 18.11 | 17.21 | 17.41 | 11,606,468 | -0.51(-2.82%) |
Dec 14, 2023 | 17.70 | 18.38 | 17.56 | 17.92 | 8,097,964 | +0.76(+4.45%) |
Dec 13, 2023 | 16.61 | 17.22 | 15.84 | 17.16 | 7,791,597 | +0.60(+3.65%) |
Dec 12, 2023 | 17.16 | 17.21 | 16.54 | 16.55 | 5,986,558 | -0.82(-4.74%) |
Dec 11, 2023 | 17.07 | 17.55 | 16.76 | 17.38 | 9,973,554 | +1.16(+7.16%) |
Dec 08, 2023 | 15.76 | 16.27 | 15.65 | 16.21 | 5,799,736 | +0.40(+2.51%) |
Dec 07, 2023 | 15.06 | 15.95 | 15.00 | 15.82 | 5,171,389 | +0.75(+5.00%) |
Dec 06, 2023 | 15.48 | 15.68 | 14.96 | 15.06 | 4,094,597 | -0.27(-1.75%) |
Dec 05, 2023 | 16.05 | 16.11 | 15.31 | 15.33 | 5,408,902 | -0.86(-5.33%) |
Dec 04, 2023 | 15.99 | 16.31 | 15.82 | 16.20 | 8,145,060 | +0.14(+0.87%) |
Dec 01, 2023 | 15.52 | 16.12 | 15.28 | 16.06 | 8,452,760 | +0.57(+3.65%) |
Nov 30, 2023 | 15.49 | 15.78 | 15.34 | 15.49 | 5,266,465 | +0.12(+0.77%) |
Nov 29, 2023 | 15.43 | 15.83 | 15.31 | 15.37 | 5,847,623 | +0.16(+1.04%) |
Nov 28, 2023 | 14.96 | 15.25 | 14.68 | 15.21 | 5,831,381 | +0.18(+1.19%) |
Nov 27, 2023 | 14.65 | 15.44 | 14.53 | 15.03 | 12,017,336 | +0.30(+2.02%) |
Nov 24, 2023 | 14.15 | 14.87 | 14.09 | 14.74 | 8,693,479 | +0.82(+5.91%) |
Nov 22, 2023 | 14.08 | 14.37 | 13.40 | 13.91 | 17,276,192 | -0.68(-4.63%) |
Nov 21, 2023 | 14.54 | 14.69 | 14.25 | 14.59 | 14,482,200 | -0.26(-1.78%) |
Nov 20, 2023 | 14.78 | 14.99 | 14.63 | 14.85 | 6,057,024 | +0.08(+0.53%) |
Nov 17, 2023 | 14.54 | 14.94 | 14.44 | 14.78 | 6,196,525 | +0.63(+4.43%) |
Nov 16, 2023 | 14.89 | 15.07 | 14.07 | 14.15 | 6,759,304 | -0.68(-4.56%) |
Nov 15, 2023 | 14.35 | 15.05 | 14.34 | 14.83 | 9,399,314 | +0.80(+5.73%) |
Nov 14, 2023 | 13.22 | 14.13 | 13.21 | 14.02 | 7,445,940 | +1.21(+9.48%) |
Nov 13, 2023 | 13.14 | 13.25 | 12.61 | 12.81 | 7,490,631 | -0.43(-3.25%) |
Nov 10, 2023 | 13.12 | 13.34 | 12.82 | 13.24 | 5,010,000 | +0.06(+0.45%) |
Nov 09, 2023 | 13.87 | 13.90 | 13.10 | 13.18 | 5,297,467 | -0.63(-4.54%) |
Nov 08, 2023 | 13.82 | 13.90 | 13.56 | 13.81 | 3,426,943 | -0.03(-0.21%) |
Nov 07, 2023 | 13.86 | 14.04 | 13.68 | 13.84 | 3,100,970 | -0.20(-1.40%) |
Nov 06, 2023 | 14.49 | 14.65 | 13.97 | 14.03 | 3,256,158 | -0.46(-3.18%) |
Nov 03, 2023 | 14.50 | 14.87 | 14.28 | 14.49 | 4,522,194 | +0.23(+1.58%) |
Nov 02, 2023 | 13.96 | 14.29 | 13.95 | 14.27 | 4,195,880 | +0.48(+3.48%) |