Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 13.78 | 13.99 | 13.64 | 13.75 | 1,767,459 | +0.01(+0.07%) |
May 21, 2024 | 14.11 | 14.19 | 13.63 | 13.74 | 1,609,244 | -0.40(-2.83%) |
May 20, 2024 | 13.60 | 14.23 | 13.56 | 14.14 | 3,144,508 | +0.50(+3.67%) |
May 17, 2024 | 13.81 | 13.85 | 13.56 | 13.64 | 2,587,098 | -0.20(-1.45%) |
May 16, 2024 | 13.84 | 13.88 | 13.67 | 13.84 | 2,057,127 | -0.10(-0.72%) |
May 15, 2024 | 13.97 | 14.11 | 13.82 | 13.94 | 2,352,013 | +0.19(+1.38%) |
May 14, 2024 | 13.93 | 13.99 | 13.71 | 13.75 | 2,009,848 | +0.01(+0.07%) |
May 13, 2024 | 13.88 | 14.02 | 13.72 | 13.74 | 2,062,866 | +0.03(+0.22%) |
May 10, 2024 | 13.87 | 13.95 | 13.64 | 13.71 | 3,421,498 | -0.12(-0.87%) |
May 09, 2024 | 13.87 | 14.12 | 13.78 | 13.83 | 2,583,469 | +0.01(+0.07%) |
May 08, 2024 | 14.02 | 14.11 | 13.78 | 13.82 | 2,337,223 | -0.44(-3.09%) |
May 07, 2024 | 14.12 | 14.58 | 14.07 | 14.26 | 3,731,903 | +0.13(+0.92%) |
May 06, 2024 | 14.09 | 14.39 | 14.02 | 14.13 | 4,229,103 | +0.10(+0.71%) |
May 03, 2024 | 14.93 | 14.95 | 13.82 | 14.03 | 6,974,891 | -0.64(-4.36%) |
May 02, 2024 | 13.40 | 14.77 | 13.01 | 14.67 | 22,955,010 | -3.58(-19.62%) |
May 01, 2024 | 17.90 | 18.78 | 17.86 | 18.25 | 3,537,860 | +0.40(+2.24%) |
Apr 30, 2024 | 18.16 | 18.38 | 17.84 | 17.85 | 2,290,450 | -0.57(-3.09%) |
Apr 29, 2024 | 18.53 | 18.74 | 18.28 | 18.42 | 2,421,908 | -0.02(-0.11%) |
Apr 26, 2024 | 18.74 | 18.74 | 18.26 | 18.44 | 2,779,528 | -0.12(-0.65%) |
Apr 25, 2024 | 18.01 | 18.61 | 18.01 | 18.56 | 1,561,483 | +0.04(+0.22%) |
Apr 24, 2024 | 18.31 | 18.58 | 18.13 | 18.52 | 2,332,878 | +0.17(+0.93%) |
Apr 23, 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 1,534,434 | +0.19(+1.05%) |
Apr 22, 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 2,019,197 | +0.57(+3.24%) |
Apr 19, 2024 | 17.67 | 18.07 | 17.45 | 17.59 | 3,974,487 | -0.06(-0.34%) |
Apr 18, 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 2,359,305 | -0.04(-0.23%) |
Apr 17, 2024 | 17.36 | 17.92 | 17.34 | 17.69 | 2,187,499 | +0.39(+2.25%) |
Apr 16, 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 1,560,507 | +0.20(+1.17%) |
Apr 15, 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 1,839,783 | -0.86(-4.79%) |
Apr 12, 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 1,934,099 | -0.32(-1.75%) |
Apr 11, 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 2,188,484 | +0.32(+1.78%) |
Apr 10, 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 1,867,046 | -0.80(-4.26%) |
Apr 09, 2024 | 18.77 | 18.92 | 18.55 | 18.76 | 1,816,654 | +0.12(+0.64%) |
Apr 08, 2024 | 18.32 | 18.70 | 18.21 | 18.64 | 2,392,207 | +0.47(+2.59%) |
Apr 05, 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 1,698,128 | +0.16(+0.89%) |
Apr 04, 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 3,715,876 | +0.35(+1.98%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.54 | 17.66 | 1,367,314 | -0.13(-0.73%) |
Apr 02, 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 2,075,209 | -0.46(-2.52%) |
Apr 01, 2024 | 18.20 | 18.70 | 18.16 | 18.25 | 3,395,662 | +0.04(+0.22%) |
Mar 28, 2024 | 18.06 | 18.41 | 18.10 | 18.21 | 1,887,909 | +0.12(+0.66%) |
Mar 27, 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 1,623,357 | +0.17(+0.95%) |
Mar 26, 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 1,879,588 | -0.31(-1.70%) |
Mar 25, 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 1,255,502 | -0.06(-0.33%) |
Mar 22, 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 1,604,744 | -0.21(-1.14%) |
Mar 21, 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 2,070,536 | -0.09(-0.48%) |
Mar 20, 2024 | 18.34 | 18.71 | 18.18 | 18.59 | 2,391,962 | +0.24(+1.31%) |
Mar 19, 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 4,093,439 | +0.38(+2.11%) |
Mar 18, 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 3,183,268 | +0.20(+1.13%) |
Mar 15, 2024 | 17.83 | 17.98 | 17.70 | 17.77 | 3,051,206 | -0.26(-1.44%) |
Mar 14, 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 3,337,772 | -0.71(-3.79%) |
Mar 13, 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 1,678,292 | +0.08(+0.43%) |
Mar 12, 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 1,542,132 | -0.43(-2.25%) |
Mar 11, 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 3,129,146 | +0.46(+2.47%) |
Mar 08, 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 2,082,377 | +0.08(+0.43%) |
Mar 07, 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 2,981,212 | -0.09(-0.48%) |
Mar 06, 2024 | 18.64 | 18.86 | 18.31 | 18.64 | 2,751,574 | +0.27(+1.47%) |
Mar 05, 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 3,975,882 | -1.35(-6.85%) |
Mar 04, 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 1,634,107 | -0.54(-2.67%) |
Mar 01, 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 2,423,904 | -0.18(-0.88%) |
Feb 29, 2024 | 20.54 | 20.61 | 19.91 | 20.44 | 3,147,791 | +0.33(+1.64%) |
Feb 28, 2024 | 20.63 | 20.63 | 19.54 | 20.11 | 4,140,155 | -0.77(-3.69%) |
Feb 27, 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 2,786,135 | +0.45(+2.20%) |
Feb 26, 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 2,482,502 | +0.18(+0.89%) |
Feb 23, 2024 | 20.14 | 20.37 | 20.09 | 20.25 | 1,461,867 | +0.11(+0.55%) |
Feb 22, 2024 | 20.58 | 20.80 | 19.96 | 20.14 | 2,078,599 | -0.19(-0.93%) |
Feb 21, 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 1,983,428 | -0.62(-2.96%) |
Feb 20, 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 2,221,473 | +0.26(+1.26%) |
Feb 16, 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 2,186,665 | -0.02(-0.10%) |
Feb 15, 2024 | 21.61 | 21.61 | 20.59 | 20.71 | 2,651,557 | -0.56(-2.63%) |
Feb 14, 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 1,737,785 | +0.53(+2.56%) |
Feb 13, 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 2,772,008 | -0.84(-3.89%) |
Feb 12, 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 3,359,189 | -0.13(-0.60%) |
Feb 09, 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 2,711,340 | +0.35(+1.64%) |
Feb 08, 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 3,218,097 | +0.21(+0.99%) |
Feb 07, 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 9,091,654 | -0.67(-3.07%) |
Feb 06, 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 3,764,334 | +0.16(+0.74%) |
Feb 05, 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 2,323,751 | -0.67(-3.00%) |
Feb 02, 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 3,317,995 | -0.43(-1.89%) |
Feb 01, 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 2,531,110 | +0.56(+2.52%) |
Jan 31, 2024 | 23.00 | 23.00 | 22.14 | 22.20 | 2,534,144 | -0.92(-3.98%) |
Jan 30, 2024 | 23.23 | 23.29 | 22.70 | 23.12 | 1,588,244 | -0.17(-0.73%) |
Jan 29, 2024 | 22.45 | 23.30 | 22.25 | 23.29 | 2,112,267 | +1.15(+5.19%) |
Jan 26, 2024 | 21.97 | 22.94 | 21.83 | 22.14 | 2,480,577 | +0.25(+1.14%) |
Jan 25, 2024 | 22.05 | 22.15 | 21.31 | 21.89 | 3,307,796 | +0.23(+1.06%) |
Jan 24, 2024 | 22.44 | 22.52 | 21.63 | 21.66 | 2,784,140 | -0.32(-1.46%) |
Jan 23, 2024 | 22.24 | 22.37 | 21.80 | 21.98 | 2,122,410 | +0.01(+0.05%) |
Jan 22, 2024 | 21.62 | 22.66 | 21.48 | 21.97 | 2,685,407 | +0.73(+3.44%) |
Jan 19, 2024 | 22.51 | 22.51 | 21.02 | 21.24 | 4,919,627 | -1.06(-4.75%) |
Jan 18, 2024 | 22.62 | 22.73 | 21.95 | 22.30 | 1,675,613 | -0.08(-0.36%) |
Jan 17, 2024 | 22.90 | 22.99 | 22.06 | 22.38 | 2,205,782 | -0.90(-3.87%) |
Jan 16, 2024 | 23.32 | 23.64 | 23.07 | 23.28 | 2,000,143 | -0.31(-1.31%) |
Jan 12, 2024 | 23.73 | 23.93 | 23.44 | 23.59 | 2,261,138 | +0.12(+0.51%) |
Jan 11, 2024 | 23.32 | 23.65 | 22.80 | 23.47 | 1,899,400 | +0.15(+0.64%) |
Jan 10, 2024 | 22.97 | 23.48 | 22.89 | 23.32 | 2,028,093 | +0.46(+2.01%) |
Jan 09, 2024 | 22.46 | 23.05 | 22.39 | 22.86 | 1,513,432 | +0.16(+0.70%) |
Jan 08, 2024 | 22.07 | 22.89 | 21.94 | 22.70 | 2,473,282 | +0.79(+3.61%) |
Jan 05, 2024 | 22.26 | 22.54 | 21.76 | 21.91 | 2,135,260 | +0.44(+2.05%) |
Jan 04, 2024 | 21.48 | 22.01 | 21.21 | 21.47 | 2,805,507 | -0.04(-0.19%) |
Jan 03, 2024 | 21.59 | 21.69 | 21.24 | 21.51 | 3,342,847 | -0.57(-2.58%) |
Jan 02, 2024 | 23.11 | 23.15 | 21.93 | 22.08 | 2,803,677 | -1.41(-6.00%) |
Dec 29, 2023 | 24.00 | 24.09 | 23.39 | 23.49 | 1,720,455 | -0.51(-2.13%) |
Dec 28, 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 1,449,815 | +0.27(+1.14%) |
Dec 27, 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 1,356,040 | -0.11(-0.46%) |
Dec 26, 2023 | 24.17 | 24.25 | 23.80 | 23.84 | 1,283,625 | -0.12(-0.50%) |
Dec 22, 2023 | 24.14 | 24.34 | 23.82 | 23.96 | 1,082,866 | -0.12(-0.50%) |
Dec 21, 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 1,660,450 | +0.52(+2.21%) |
Dec 20, 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 2,049,890 | -0.92(-3.76%) |
Dec 19, 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 2,877,788 | +0.29(+1.20%) |
Dec 18, 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 2,591,607 | +0.04(+0.17%) |
Dec 15, 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 5,049,632 | +0.61(+2.59%) |
Dec 14, 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 5,003,002 | +1.35(+6.08%) |
Dec 13, 2023 | 21.30 | 22.23 | 21.06 | 22.19 | 4,516,972 | +0.95(+4.47%) |
Dec 12, 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 2,647,024 | +0.71(+3.46%) |
Dec 11, 2023 | 20.05 | 20.55 | 19.82 | 20.53 | 1,863,818 | +0.27(+1.33%) |
Dec 08, 2023 | 19.86 | 20.57 | 19.72 | 20.26 | 1,033,316 | +0.19(+0.95%) |
Dec 07, 2023 | 20.50 | 20.50 | 19.68 | 20.07 | 2,173,528 | -0.43(-2.10%) |
Dec 06, 2023 | 21.03 | 21.20 | 20.48 | 20.50 | 1,402,387 | -0.38(-1.82%) |
Dec 05, 2023 | 20.48 | 20.96 | 20.05 | 20.88 | 1,773,986 | +0.25(+1.21%) |
Dec 04, 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 2,398,208 | -0.58(-2.73%) |