Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.90 | 19.10 | 18.71 | 19.06 | 3,913,472 | +0.17(+0.90%) |
May 16, 2024 | 18.93 | 19.20 | 18.82 | 18.89 | 3,451,341 | +0.04(+0.21%) |
May 15, 2024 | 18.96 | 18.97 | 18.53 | 18.85 | 2,264,414 | -0.05(-0.26%) |
May 14, 2024 | 18.83 | 19.02 | 18.69 | 18.90 | 1,841,581 | +0.14(+0.75%) |
May 13, 2024 | 18.93 | 18.99 | 18.70 | 18.76 | 1,863,544 | -0.08(-0.42%) |
May 10, 2024 | 19.26 | 19.30 | 18.84 | 18.84 | 2,548,421 | -0.29(-1.52%) |
May 09, 2024 | 19.03 | 19.22 | 18.92 | 19.13 | 1,629,176 | +0.21(+1.11%) |
May 08, 2024 | 18.78 | 19.09 | 18.71 | 18.92 | 2,092,126 | -0.04(-0.21%) |
May 07, 2024 | 18.90 | 19.18 | 18.79 | 18.96 | 2,440,963 | +0.06(+0.32%) |
May 06, 2024 | 18.78 | 19.08 | 18.75 | 18.90 | 2,592,436 | +0.36(+1.94%) |
May 03, 2024 | 18.62 | 18.87 | 18.46 | 18.54 | 2,101,016 | -0.02(-0.11%) |
May 02, 2024 | 18.64 | 18.75 | 18.42 | 18.56 | 1,844,328 | +0.18(+0.98%) |
May 01, 2024 | 18.42 | 18.65 | 18.20 | 18.38 | 2,735,639 | -0.11(-0.59%) |
Apr 30, 2024 | 19.14 | 19.20 | 18.47 | 18.49 | 3,719,489 | -0.86(-4.44%) |
Apr 29, 2024 | 18.94 | 19.43 | 18.87 | 19.35 | 6,322,362 | +0.48(+2.54%) |
Apr 26, 2024 | 19.01 | 19.81 | 18.25 | 18.87 | 8,698,722 | -0.08(-0.42%) |
Apr 25, 2024 | 18.84 | 19.02 | 18.61 | 18.95 | 4,033,030 | +0.12(+0.64%) |
Apr 24, 2024 | 18.75 | 18.92 | 18.55 | 18.83 | 3,232,151 | -0.03(-0.16%) |
Apr 23, 2024 | 18.45 | 18.88 | 18.31 | 18.86 | 3,277,924 | +0.27(+1.45%) |
Apr 22, 2024 | 18.58 | 18.79 | 18.20 | 18.59 | 6,256,810 | -0.16(-0.85%) |
Apr 19, 2024 | 18.38 | 18.77 | 18.29 | 18.75 | 3,188,200 | +0.25(+1.35%) |
Apr 18, 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 2,185,983 | +0.03(+0.16%) |
Apr 17, 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 2,156,375 | -0.39(-2.07%) |
Apr 16, 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 2,101,034 | -0.31(-1.62%) |
Apr 15, 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 2,398,657 | -0.46(-2.34%) |
Apr 12, 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 2,051,854 | -0.46(-2.29%) |
Apr 11, 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 1,462,779 | -0.19(-0.94%) |
Apr 10, 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 2,061,364 | +0.03(+0.15%) |
Apr 09, 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 2,238,645 | -0.13(-0.64%) |
Apr 08, 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 2,109,978 | -0.13(-0.63%) |
Apr 05, 2024 | 20.07 | 20.62 | 20.05 | 20.51 | 4,052,969 | +0.45(+2.24%) |
Apr 04, 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 5,181,848 | -0.04(-0.20%) |
Apr 03, 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 8,840,536 | +0.08(+0.40%) |
Apr 02, 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 3,614,782 | +0.32(+1.62%) |
Apr 01, 2024 | 19.64 | 20.01 | 19.23 | 19.70 | 3,065,450 | +0.18(+0.92%) |
Mar 28, 2024 | 19.35 | 19.61 | 19.61 | 19.52 | 3,475,140 | +0.32(+1.67%) |
Mar 27, 2024 | 19.05 | 19.29 | 18.98 | 19.20 | 3,585,743 | +0.15(+0.79%) |
Mar 26, 2024 | 19.28 | 19.34 | 19.03 | 19.05 | 4,032,340 | -0.19(-0.99%) |
Mar 25, 2024 | 19.20 | 19.52 | 19.20 | 19.24 | 4,626,121 | +0.13(+0.68%) |
Mar 22, 2024 | 19.36 | 19.46 | 19.03 | 19.11 | 3,444,154 | -0.24(-1.24%) |
Mar 21, 2024 | 19.19 | 19.59 | 19.16 | 19.35 | 3,219,700 | +0.17(+0.89%) |
Mar 20, 2024 | 18.84 | 19.36 | 18.76 | 19.18 | 7,578,389 | +0.14(+0.74%) |
Mar 19, 2024 | 18.52 | 19.09 | 18.47 | 19.04 | 4,348,294 | +0.47(+2.53%) |
Mar 18, 2024 | 18.66 | 18.77 | 18.38 | 18.57 | 2,738,578 | +0.01(+0.05%) |
Mar 15, 2024 | 18.71 | 19.05 | 18.54 | 18.56 | 6,657,403 | -0.12(-0.64%) |
Mar 14, 2024 | 18.59 | 18.80 | 18.50 | 18.68 | 3,885,987 | +0.18(+0.97%) |
Mar 13, 2024 | 18.00 | 18.59 | 17.98 | 18.50 | 5,593,138 | +0.66(+3.70%) |
Mar 12, 2024 | 17.90 | 17.92 | 17.62 | 17.84 | 2,662,890 | -0.04(-0.22%) |
Mar 11, 2024 | 17.58 | 17.96 | 17.57 | 17.88 | 2,778,813 | +0.26(+1.47%) |
Mar 08, 2024 | 17.62 | 17.72 | 17.41 | 17.62 | 2,184,549 | +0.00(+0.00%) |
Mar 07, 2024 | 17.32 | 17.70 | 17.27 | 17.62 | 3,186,387 | +0.43(+2.49%) |
Mar 06, 2024 | 17.22 | 17.41 | 16.98 | 17.19 | 2,885,730 | +0.25(+1.47%) |
Mar 05, 2024 | 16.75 | 17.13 | 16.75 | 16.94 | 4,050,708 | +0.12(+0.71%) |
Mar 04, 2024 | 17.17 | 17.28 | 16.80 | 16.82 | 2,781,324 | -0.23(-1.34%) |
Mar 01, 2024 | 17.07 | 17.33 | 16.89 | 17.05 | 3,731,687 | +0.20(+1.18%) |
Feb 29, 2024 | 17.03 | 17.18 | 16.76 | 16.85 | 3,311,641 | -0.02(-0.12%) |
Feb 28, 2024 | 17.05 | 17.17 | 16.74 | 16.87 | 4,611,153 | -0.28(-1.63%) |
Feb 27, 2024 | 16.99 | 17.25 | 16.83 | 17.15 | 3,374,958 | +0.29(+1.72%) |
Feb 26, 2024 | 17.05 | 17.26 | 16.73 | 16.86 | 2,827,381 | -0.32(-1.86%) |
Feb 23, 2024 | 17.11 | 17.31 | 16.92 | 17.18 | 3,545,746 | -0.18(-1.03%) |
Feb 22, 2024 | 17.23 | 17.56 | 17.14 | 17.36 | 3,323,655 | +0.14(+0.81%) |
Feb 21, 2024 | 17.11 | 17.39 | 17.08 | 17.22 | 2,677,999 | +0.14(+0.82%) |
Feb 20, 2024 | 17.03 | 17.17 | 16.89 | 17.08 | 4,615,601 | -0.09(-0.52%) |
Feb 16, 2024 | 17.48 | 17.52 | 17.14 | 17.17 | 4,355,463 | -0.32(-1.82%) |
Feb 15, 2024 | 17.27 | 17.63 | 17.25 | 17.49 | 6,096,529 | +0.26(+1.50%) |
Feb 14, 2024 | 17.14 | 17.28 | 17.01 | 17.23 | 5,225,735 | +0.28(+1.65%) |
Feb 13, 2024 | 17.18 | 17.39 | 16.81 | 16.95 | 4,223,893 | -0.48(-2.75%) |
Feb 12, 2024 | 17.33 | 17.70 | 17.31 | 17.43 | 5,933,559 | +0.28(+1.63%) |
Feb 09, 2024 | 17.16 | 17.32 | 17.08 | 17.15 | 5,023,572 | -0.07(-0.41%) |
Feb 08, 2024 | 17.11 | 17.33 | 16.96 | 17.22 | 22,554,820 | +0.08(+0.46%) |
Feb 07, 2024 | 17.44 | 17.57 | 16.88 | 17.14 | 8,087,451 | -0.33(-1.88%) |
Feb 06, 2024 | 17.28 | 17.62 | 17.09 | 17.47 | 6,582,593 | +0.21(+1.21%) |
Feb 05, 2024 | 17.50 | 17.76 | 17.07 | 17.26 | 8,171,819 | -0.31(-1.76%) |
Feb 02, 2024 | 19.77 | 19.94 | 17.54 | 17.57 | 14,766,862 | -2.22(-11.23%) |
Feb 01, 2024 | 19.64 | 19.89 | 19.34 | 19.79 | 4,002,710 | +0.34(+1.74%) |
Jan 31, 2024 | 19.90 | 19.96 | 19.40 | 19.46 | 4,601,285 | -0.33(-1.66%) |
Jan 30, 2024 | 19.79 | 20.13 | 18.99 | 19.78 | 9,053,822 | -1.16(-5.52%) |
Jan 29, 2024 | 20.76 | 20.95 | 20.33 | 20.94 | 3,925,214 | +0.02(+0.10%) |
Jan 26, 2024 | 20.92 | 21.14 | 20.59 | 20.92 | 4,582,232 | +0.00(+0.00%) |
Jan 25, 2024 | 20.99 | 21.17 | 20.51 | 20.92 | 4,651,035 | +0.08(+0.38%) |
Jan 24, 2024 | 20.27 | 20.92 | 20.14 | 20.84 | 5,355,780 | +0.80(+3.98%) |
Jan 23, 2024 | 19.89 | 20.27 | 19.77 | 20.04 | 2,862,298 | +0.13(+0.65%) |
Jan 22, 2024 | 19.42 | 20.05 | 19.33 | 19.91 | 3,897,857 | +0.47(+2.41%) |
Jan 19, 2024 | 19.52 | 19.58 | 19.25 | 19.45 | 3,120,328 | +0.03(+0.15%) |
Jan 18, 2024 | 19.09 | 19.52 | 18.99 | 19.42 | 2,889,472 | +0.39(+2.04%) |
Jan 17, 2024 | 18.96 | 19.36 | 18.90 | 19.03 | 2,624,488 | -0.27(-1.40%) |
Jan 16, 2024 | 19.58 | 19.82 | 19.22 | 19.30 | 3,820,303 | -0.63(-3.15%) |
Jan 12, 2024 | 19.92 | 20.06 | 19.61 | 19.92 | 5,110,748 | +0.53(+2.73%) |
Jan 11, 2024 | 19.12 | 19.43 | 18.80 | 19.40 | 3,537,273 | +0.36(+1.89%) |
Jan 10, 2024 | 19.35 | 19.50 | 18.99 | 19.04 | 2,970,987 | -0.42(-2.15%) |
Jan 09, 2024 | 20.05 | 20.18 | 19.34 | 19.46 | 3,763,499 | -0.70(-3.46%) |
Jan 08, 2024 | 19.99 | 20.15 | 19.65 | 20.15 | 3,414,851 | -0.38(-1.85%) |
Jan 05, 2024 | 20.16 | 20.65 | 20.04 | 20.53 | 3,647,997 | +0.53(+2.64%) |
Jan 04, 2024 | 20.41 | 20.61 | 19.91 | 20.00 | 2,949,273 | -0.26(-1.28%) |
Jan 03, 2024 | 19.94 | 20.56 | 19.82 | 20.26 | 2,412,567 | +0.16(+0.79%) |
Jan 02, 2024 | 20.41 | 20.62 | 20.02 | 20.10 | 2,209,699 | -0.12(-0.59%) |
Dec 29, 2023 | 20.38 | 20.43 | 20.21 | 20.22 | 1,627,786 | -0.20(-0.98%) |
Dec 28, 2023 | 20.50 | 20.66 | 20.38 | 20.42 | 1,170,898 | -0.28(-1.35%) |
Dec 27, 2023 | 20.69 | 20.89 | 20.58 | 20.70 | 1,455,333 | -0.04(-0.19%) |
Dec 26, 2023 | 20.71 | 20.90 | 20.53 | 20.74 | 1,685,393 | +0.35(+1.71%) |
Dec 22, 2023 | 20.60 | 20.72 | 20.32 | 20.39 | 1,665,502 | +0.00(+0.00%) |
Dec 21, 2023 | 20.20 | 20.40 | 20.14 | 20.39 | 1,766,211 | +0.19(+0.94%) |
Dec 20, 2023 | 20.31 | 20.72 | 20.17 | 20.20 | 2,880,505 | -0.12(-0.59%) |
Dec 19, 2023 | 19.95 | 20.42 | 19.90 | 20.32 | 4,970,459 | +0.44(+2.21%) |
Dec 18, 2023 | 20.15 | 20.30 | 19.83 | 19.88 | 3,135,917 | +0.11(+0.55%) |
Dec 15, 2023 | 19.97 | 19.99 | 19.56 | 19.77 | 7,351,012 | -0.24(-1.20%) |
Dec 14, 2023 | 19.43 | 20.07 | 19.33 | 20.01 | 6,196,323 | +0.96(+5.02%) |
Dec 13, 2023 | 18.61 | 19.09 | 18.45 | 19.06 | 3,538,219 | +0.57(+3.07%) |
Dec 12, 2023 | 18.44 | 18.64 | 18.31 | 18.49 | 2,248,309 | -0.21(-1.12%) |
Dec 11, 2023 | 18.78 | 19.03 | 18.59 | 18.70 | 2,852,537 | -0.17(-0.90%) |
Dec 08, 2023 | 18.95 | 19.20 | 18.69 | 18.87 | 4,482,245 | +0.47(+2.55%) |
Dec 07, 2023 | 18.43 | 18.58 | 18.26 | 18.40 | 2,876,155 | +0.12(+0.65%) |
Dec 06, 2023 | 18.54 | 18.92 | 18.20 | 18.28 | 3,858,499 | -0.37(-1.97%) |
Dec 05, 2023 | 18.92 | 18.97 | 18.51 | 18.65 | 2,473,041 | -0.28(-1.47%) |
Dec 04, 2023 | 18.79 | 19.15 | 18.61 | 18.93 | 3,891,357 | -0.09(-0.47%) |