Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.38 | 18.42 | 18.02 | 18.03 | 1,141,544 | -0.33(-1.80%) |
May 17, 2024 | 18.39 | 18.46 | 18.29 | 18.36 | 1,056,236 | -0.06(-0.33%) |
May 16, 2024 | 18.55 | 18.59 | 18.30 | 18.42 | 1,265,868 | -0.14(-0.75%) |
May 15, 2024 | 18.83 | 18.87 | 18.43 | 18.56 | 1,551,806 | -0.04(-0.22%) |
May 14, 2024 | 18.47 | 18.68 | 18.45 | 18.60 | 2,584,818 | +0.38(+2.09%) |
May 13, 2024 | 18.00 | 18.41 | 17.98 | 18.22 | 2,509,347 | +0.36(+2.02%) |
May 10, 2024 | 17.91 | 17.95 | 17.62 | 17.86 | 1,707,611 | +0.02(+0.11%) |
May 09, 2024 | 17.89 | 17.93 | 17.73 | 17.84 | 1,894,631 | -0.06(-0.34%) |
May 08, 2024 | 17.81 | 17.98 | 17.62 | 17.90 | 1,652,967 | -0.01(-0.06%) |
May 07, 2024 | 18.21 | 18.28 | 17.80 | 17.91 | 2,064,715 | -0.25(-1.38%) |
May 06, 2024 | 18.20 | 18.34 | 18.12 | 18.16 | 1,649,145 | +0.17(+0.94%) |
May 03, 2024 | 18.47 | 18.60 | 17.91 | 17.99 | 1,837,347 | -0.01(-0.06%) |
May 02, 2024 | 18.00 | 18.17 | 17.88 | 18.00 | 2,178,318 | +0.24(+1.35%) |
May 01, 2024 | 17.66 | 18.20 | 17.61 | 17.76 | 2,358,116 | +0.12(+0.68%) |
Apr 30, 2024 | 17.77 | 17.82 | 17.55 | 17.64 | 1,826,350 | -0.27(-1.51%) |
Apr 29, 2024 | 18.01 | 18.09 | 17.80 | 17.91 | 2,187,985 | +0.00(+0.00%) |
Apr 26, 2024 | 17.75 | 18.35 | 17.62 | 17.91 | 2,161,687 | +0.26(+1.47%) |
Apr 25, 2024 | 17.91 | 18.19 | 17.64 | 17.65 | 4,053,307 | -0.60(-3.29%) |
Apr 24, 2024 | 18.00 | 18.64 | 17.77 | 18.25 | 5,906,445 | -0.88(-4.60%) |
Apr 23, 2024 | 18.78 | 19.20 | 18.76 | 19.13 | 1,992,914 | +0.27(+1.43%) |
Apr 22, 2024 | 18.63 | 19.00 | 18.52 | 18.86 | 1,878,786 | +0.32(+1.73%) |
Apr 19, 2024 | 18.27 | 18.57 | 18.24 | 18.54 | 1,517,558 | +0.21(+1.15%) |
Apr 18, 2024 | 18.33 | 18.55 | 18.22 | 18.33 | 1,678,156 | +0.10(+0.55%) |
Apr 17, 2024 | 18.36 | 18.52 | 18.22 | 18.23 | 1,518,285 | -0.02(-0.11%) |
Apr 16, 2024 | 18.10 | 18.27 | 17.88 | 18.25 | 2,621,523 | -0.02(-0.11%) |
Apr 15, 2024 | 18.79 | 18.95 | 18.07 | 18.27 | 2,586,458 | -0.38(-2.04%) |
Apr 12, 2024 | 18.79 | 18.88 | 18.56 | 18.65 | 1,513,390 | -0.28(-1.48%) |
Apr 11, 2024 | 18.81 | 19.07 | 18.70 | 18.93 | 2,247,149 | +0.30(+1.61%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.50 | 18.63 | 4,105,530 | -0.90(-4.61%) |
Apr 09, 2024 | 19.24 | 19.58 | 19.11 | 19.53 | 1,201,151 | +0.34(+1.77%) |
Apr 08, 2024 | 19.35 | 19.42 | 19.13 | 19.19 | 1,129,855 | -0.08(-0.42%) |
Apr 05, 2024 | 19.07 | 19.30 | 18.91 | 19.27 | 1,577,617 | +0.08(+0.42%) |
Apr 04, 2024 | 19.48 | 19.70 | 19.10 | 19.19 | 1,339,179 | -0.12(-0.62%) |
Apr 03, 2024 | 19.22 | 19.45 | 19.18 | 19.31 | 1,092,485 | -0.01(-0.05%) |
Apr 02, 2024 | 19.41 | 19.58 | 19.23 | 19.32 | 1,620,418 | -0.35(-1.78%) |
Apr 01, 2024 | 19.90 | 19.90 | 19.38 | 19.67 | 1,998,412 | -0.24(-1.21%) |
Mar 28, 2024 | 19.73 | 19.89 | 19.89 | 19.91 | 1,609,961 | +0.13(+0.66%) |
Mar 27, 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 1,514,207 | +0.40(+2.06%) |
Mar 26, 2024 | 19.91 | 19.91 | 19.38 | 19.38 | 1,994,067 | -0.47(-2.34%) |
Mar 25, 2024 | 19.77 | 20.08 | 19.69 | 19.85 | 2,127,480 | +0.26(+1.34%) |
Mar 22, 2024 | 19.69 | 19.75 | 19.36 | 19.58 | 1,702,299 | -0.09(-0.44%) |
Mar 21, 2024 | 19.59 | 19.86 | 19.53 | 19.67 | 2,585,689 | +0.16(+0.84%) |
Mar 20, 2024 | 19.08 | 19.61 | 19.03 | 19.51 | 2,137,497 | +0.27(+1.41%) |
Mar 19, 2024 | 19.47 | 19.67 | 18.92 | 19.23 | 3,531,306 | -0.37(-1.88%) |
Mar 18, 2024 | 19.45 | 19.85 | 19.38 | 19.60 | 1,390,654 | +0.10(+0.50%) |
Mar 15, 2024 | 18.88 | 19.52 | 18.87 | 19.51 | 2,357,988 | +0.47(+2.44%) |
Mar 14, 2024 | 19.41 | 19.43 | 18.91 | 19.04 | 2,361,484 | -0.41(-2.09%) |
Mar 13, 2024 | 19.49 | 19.75 | 19.41 | 19.45 | 1,160,506 | -0.12(-0.59%) |
Mar 12, 2024 | 19.54 | 19.62 | 19.32 | 19.56 | 914,720 | +0.02(+0.10%) |
Mar 11, 2024 | 19.45 | 19.70 | 19.45 | 19.54 | 960,989 | -0.04(-0.20%) |
Mar 08, 2024 | 19.67 | 19.83 | 19.35 | 19.58 | 1,668,456 | +0.14(+0.70%) |
Mar 07, 2024 | 19.47 | 19.63 | 19.37 | 19.45 | 1,074,570 | +0.26(+1.36%) |
Mar 06, 2024 | 19.58 | 19.58 | 19.15 | 19.19 | 1,633,949 | -0.12(-0.60%) |
Mar 05, 2024 | 18.89 | 19.44 | 18.86 | 19.30 | 1,465,914 | +0.26(+1.37%) |
Mar 04, 2024 | 19.43 | 19.57 | 18.95 | 19.04 | 2,305,624 | -0.78(-3.91%) |
Mar 01, 2024 | 19.74 | 19.89 | 19.26 | 19.82 | 1,750,089 | +0.08(+0.39%) |
Feb 29, 2024 | 19.28 | 19.79 | 19.18 | 19.74 | 3,360,836 | +0.75(+3.93%) |
Feb 28, 2024 | 18.95 | 19.23 | 18.92 | 18.99 | 1,094,024 | -0.18(-0.96%) |
Feb 27, 2024 | 19.10 | 19.25 | 18.98 | 19.18 | 1,209,599 | +0.26(+1.38%) |
Feb 26, 2024 | 18.90 | 19.17 | 18.83 | 18.91 | 1,342,705 | -0.14(-0.71%) |
Feb 23, 2024 | 19.09 | 19.27 | 18.91 | 19.05 | 2,115,876 | -0.11(-0.56%) |
Feb 22, 2024 | 18.93 | 19.23 | 18.83 | 19.16 | 1,703,307 | +0.24(+1.28%) |
Feb 21, 2024 | 18.62 | 18.94 | 18.55 | 18.91 | 2,092,838 | +0.19(+1.04%) |
Feb 20, 2024 | 19.00 | 19.11 | 18.65 | 18.72 | 2,690,363 | -0.51(-2.67%) |
Feb 16, 2024 | 19.26 | 19.50 | 18.95 | 19.23 | 2,868,868 | -0.36(-1.83%) |
Feb 15, 2024 | 18.77 | 19.73 | 18.74 | 19.59 | 4,736,373 | +0.98(+5.26%) |
Feb 14, 2024 | 18.10 | 18.71 | 17.95 | 18.61 | 4,106,687 | +1.06(+6.02%) |
Feb 13, 2024 | 17.93 | 18.02 | 17.47 | 17.56 | 4,353,527 | -0.96(-5.18%) |
Feb 12, 2024 | 18.13 | 18.60 | 18.01 | 18.52 | 2,565,327 | +0.34(+1.87%) |
Feb 09, 2024 | 18.04 | 18.20 | 17.90 | 18.18 | 2,238,170 | +0.20(+1.13%) |
Feb 08, 2024 | 17.73 | 17.98 | 17.54 | 17.97 | 3,139,960 | +0.18(+1.03%) |
Feb 07, 2024 | 18.38 | 18.39 | 17.61 | 17.79 | 4,672,816 | -0.65(-3.52%) |
Feb 06, 2024 | 18.41 | 18.73 | 18.33 | 18.44 | 2,178,353 | +0.00(+0.00%) |
Feb 05, 2024 | 18.45 | 18.58 | 17.98 | 18.44 | 4,099,127 | -0.21(-1.14%) |
Feb 02, 2024 | 18.80 | 18.80 | 18.42 | 18.65 | 2,784,486 | -0.30(-1.58%) |
Feb 01, 2024 | 19.22 | 19.23 | 18.54 | 18.95 | 4,655,269 | -0.17(-0.91%) |
Jan 31, 2024 | 20.16 | 20.19 | 19.13 | 19.13 | 3,807,566 | -1.17(-5.78%) |
Jan 30, 2024 | 20.60 | 20.76 | 20.24 | 20.30 | 1,234,222 | -0.42(-2.01%) |
Jan 29, 2024 | 20.41 | 20.83 | 20.28 | 20.72 | 1,850,479 | +0.31(+1.52%) |
Jan 26, 2024 | 20.24 | 20.49 | 20.23 | 20.41 | 1,465,204 | +0.16(+0.81%) |
Jan 25, 2024 | 20.26 | 20.38 | 19.78 | 20.24 | 1,535,853 | +0.30(+1.51%) |
Jan 24, 2024 | 20.20 | 20.20 | 19.88 | 19.94 | 1,741,863 | +0.01(+0.05%) |
Jan 23, 2024 | 20.12 | 20.23 | 19.81 | 19.93 | 1,535,217 | -0.03(-0.15%) |
Jan 22, 2024 | 20.06 | 20.28 | 19.79 | 19.96 | 1,998,625 | +0.01(+0.05%) |
Jan 19, 2024 | 19.57 | 19.95 | 19.30 | 19.95 | 2,241,308 | +0.43(+2.18%) |
Jan 18, 2024 | 19.53 | 19.62 | 19.30 | 19.53 | 2,728,808 | -0.01(-0.05%) |
Jan 17, 2024 | 20.05 | 20.12 | 19.40 | 19.54 | 3,795,377 | -0.63(-3.12%) |
Jan 16, 2024 | 20.43 | 20.59 | 20.09 | 20.16 | 2,012,515 | -0.48(-2.35%) |
Jan 12, 2024 | 21.21 | 21.34 | 20.54 | 20.65 | 2,044,261 | -0.25(-1.21%) |
Jan 11, 2024 | 21.18 | 21.36 | 20.84 | 20.90 | 2,077,340 | -0.45(-2.09%) |
Jan 10, 2024 | 20.86 | 21.35 | 20.81 | 21.35 | 1,672,939 | +0.52(+2.51%) |
Jan 09, 2024 | 20.71 | 20.86 | 20.57 | 20.82 | 1,041,399 | -0.14(-0.65%) |
Jan 08, 2024 | 20.59 | 20.96 | 20.42 | 20.96 | 1,515,562 | +0.39(+1.88%) |
Jan 05, 2024 | 20.24 | 20.91 | 20.21 | 20.57 | 1,854,821 | +0.20(+1.00%) |
Jan 04, 2024 | 20.13 | 20.49 | 20.10 | 20.37 | 1,591,360 | +0.18(+0.91%) |
Jan 03, 2024 | 20.38 | 20.46 | 19.96 | 20.18 | 2,344,592 | -0.56(-2.71%) |
Jan 02, 2024 | 20.48 | 20.83 | 20.38 | 20.75 | 2,143,832 | +0.14(+0.66%) |
Dec 29, 2023 | 21.13 | 21.18 | 20.60 | 20.61 | 2,666,233 | -0.61(-2.88%) |
Dec 28, 2023 | 21.38 | 21.47 | 21.18 | 21.22 | 3,018,056 | -0.22(-1.04%) |
Dec 27, 2023 | 21.64 | 21.68 | 21.38 | 21.44 | 1,852,904 | -0.22(-1.00%) |
Dec 26, 2023 | 21.49 | 21.77 | 21.45 | 21.66 | 1,874,629 | +0.26(+1.23%) |
Dec 22, 2023 | 21.53 | 21.72 | 21.36 | 21.40 | 2,181,614 | -0.11(-0.53%) |
Dec 21, 2023 | 21.23 | 21.71 | 21.14 | 21.51 | 2,868,336 | +0.41(+1.97%) |
Dec 20, 2023 | 21.29 | 21.68 | 21.06 | 21.10 | 2,499,333 | -0.24(-1.10%) |
Dec 19, 2023 | 21.22 | 21.48 | 21.05 | 21.33 | 4,730,914 | +0.23(+1.07%) |
Dec 18, 2023 | 21.21 | 21.45 | 21.09 | 21.10 | 2,048,874 | -0.06(-0.27%) |
Dec 15, 2023 | 21.77 | 21.85 | 21.01 | 21.16 | 5,721,857 | -0.62(-2.86%) |
Dec 14, 2023 | 21.59 | 21.95 | 21.22 | 21.78 | 6,333,938 | +0.64(+3.03%) |
Dec 13, 2023 | 20.27 | 21.29 | 20.17 | 21.14 | 5,048,731 | +0.75(+3.70%) |
Dec 12, 2023 | 20.23 | 20.62 | 20.05 | 20.39 | 2,661,116 | +0.09(+0.46%) |
Dec 11, 2023 | 19.88 | 20.38 | 19.71 | 20.29 | 2,262,663 | +0.33(+1.65%) |
Dec 08, 2023 | 19.66 | 20.24 | 19.63 | 19.96 | 3,259,375 | +0.31(+1.58%) |
Dec 07, 2023 | 19.25 | 19.94 | 19.12 | 19.65 | 7,361,684 | +0.16(+0.82%) |
Dec 06, 2023 | 21.25 | 21.41 | 19.34 | 19.49 | 19,416,640 | -1.71(-8.05%) |
Dec 05, 2023 | 21.68 | 21.77 | 21.00 | 21.20 | 3,203,783 | -0.56(-2.56%) |
Dec 04, 2023 | 21.54 | 21.94 | 21.43 | 21.75 | 3,183,494 | -0.01(-0.04%) |