Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 21.72 | 21.83 | 21.07 | 21.53 | 20,320,220 | +0.06(+0.28%) |
Jun 14, 2024 | 21.49 | 21.69 | 21.13 | 21.47 | 18,585,314 | -0.16(-0.74%) |
Jun 13, 2024 | 20.73 | 21.77 | 20.67 | 21.63 | 23,059,196 | +0.84(+4.07%) |
Jun 12, 2024 | 20.74 | 21.04 | 20.53 | 20.78 | 20,369,636 | +0.35(+1.70%) |
Jun 11, 2024 | 20.38 | 20.56 | 20.07 | 20.44 | 15,286,443 | -0.03(-0.15%) |
Jun 10, 2024 | 19.88 | 20.52 | 19.83 | 20.47 | 23,668,748 | +0.56(+2.80%) |
Jun 07, 2024 | 19.60 | 19.92 | 19.59 | 19.91 | 21,743,476 | +0.44(+2.25%) |
Jun 06, 2024 | 19.25 | 19.92 | 18.97 | 19.47 | 30,752,812 | +0.11(+0.56%) |
Jun 05, 2024 | 20.23 | 20.31 | 19.32 | 19.36 | 89,012,720 | +1.87(+10.68%) |
Jun 04, 2024 | 17.74 | 17.85 | 17.48 | 17.49 | 30,747,268 | -0.35(-1.95%) |
Jun 03, 2024 | 17.80 | 17.97 | 17.54 | 17.84 | 22,895,252 | +0.30(+1.70%) |
May 31, 2024 | 17.80 | 17.86 | 17.21 | 17.54 | 33,701,596 | -0.86(-4.70%) |
May 30, 2024 | 18.40 | 18.57 | 18.18 | 18.41 | 32,112,640 | +0.34(+1.87%) |
May 29, 2024 | 18.13 | 18.29 | 18.06 | 18.07 | 14,289,410 | -0.23(-1.25%) |
May 28, 2024 | 18.38 | 18.67 | 18.11 | 18.30 | 18,055,244 | +0.00(+0.00%) |
May 24, 2024 | 18.22 | 18.49 | 18.19 | 18.30 | 13,687,644 | +0.17(+0.93%) |
May 23, 2024 | 18.74 | 18.84 | 18.04 | 18.13 | 15,705,898 | +0.09(+0.50%) |
May 22, 2024 | 17.69 | 18.07 | 17.63 | 18.04 | 10,721,429 | +0.37(+2.08%) |
May 21, 2024 | 17.65 | 17.72 | 17.48 | 17.67 | 9,384,516 | -0.02(-0.11%) |
May 20, 2024 | 17.79 | 17.93 | 17.61 | 17.69 | 10,191,512 | -0.06(-0.34%) |
May 17, 2024 | 17.90 | 17.92 | 17.62 | 17.75 | 9,294,352 | -0.03(-0.17%) |
May 16, 2024 | 17.87 | 17.97 | 17.64 | 17.78 | 10,284,341 | -0.08(-0.45%) |
May 15, 2024 | 17.64 | 17.89 | 17.55 | 17.86 | 11,364,469 | +0.32(+1.81%) |
May 14, 2024 | 17.37 | 17.55 | 17.32 | 17.54 | 11,552,337 | +0.27(+1.55%) |
May 13, 2024 | 17.03 | 17.36 | 17.03 | 17.28 | 12,042,144 | +0.32(+1.88%) |
May 10, 2024 | 17.00 | 17.19 | 16.89 | 16.96 | 6,493,384 | +0.00(+0.00%) |
May 09, 2024 | 17.13 | 17.17 | 16.79 | 16.96 | 8,645,270 | -0.12(-0.70%) |
May 08, 2024 | 16.67 | 17.09 | 16.61 | 17.08 | 8,184,020 | +0.32(+1.90%) |
May 07, 2024 | 17.10 | 17.13 | 16.70 | 16.76 | 8,323,283 | -0.30(-1.75%) |
May 06, 2024 | 16.92 | 17.10 | 16.85 | 17.06 | 9,289,410 | +0.30(+1.78%) |
May 03, 2024 | 16.64 | 16.77 | 16.51 | 16.76 | 7,999,649 | +0.33(+2.00%) |
May 02, 2024 | 16.51 | 16.55 | 16.16 | 16.43 | 11,075,156 | +0.09(+0.55%) |
May 01, 2024 | 16.76 | 16.92 | 16.29 | 16.34 | 9,464,091 | -0.56(-3.29%) |
Apr 30, 2024 | 16.93 | 17.30 | 16.88 | 16.90 | 10,133,899 | -0.18(-1.05%) |
Apr 29, 2024 | 17.11 | 17.33 | 16.93 | 17.08 | 8,386,019 | +0.01(+0.06%) |
Apr 26, 2024 | 16.90 | 17.18 | 16.77 | 17.07 | 9,245,026 | +0.20(+1.18%) |
Apr 25, 2024 | 16.72 | 16.95 | 16.68 | 16.87 | 8,433,350 | +0.04(+0.24%) |
Apr 24, 2024 | 16.83 | 16.94 | 16.68 | 16.83 | 10,919,422 | +0.10(+0.59%) |
Apr 23, 2024 | 16.66 | 16.86 | 16.63 | 16.73 | 9,165,430 | +0.00(+0.00%) |
Apr 22, 2024 | 16.84 | 16.88 | 16.55 | 16.73 | 8,559,868 | +0.04(+0.24%) |
Apr 19, 2024 | 16.92 | 17.13 | 16.59 | 16.69 | 12,561,945 | -0.25(-1.47%) |
Apr 18, 2024 | 16.99 | 17.02 | 16.74 | 16.94 | 12,467,008 | +0.01(+0.06%) |
Apr 17, 2024 | 17.15 | 17.39 | 16.91 | 16.93 | 11,323,850 | -0.11(-0.64%) |
Apr 16, 2024 | 17.23 | 17.28 | 16.81 | 17.04 | 11,282,155 | -0.12(-0.70%) |
Apr 15, 2024 | 17.59 | 17.70 | 17.10 | 17.16 | 17,518,906 | -0.16(-0.92%) |
Apr 12, 2024 | 17.62 | 17.80 | 17.29 | 17.32 | 14,119,882 | -0.52(-2.90%) |
Apr 11, 2024 | 17.87 | 17.95 | 17.53 | 17.83 | 11,166,582 | -0.06(-0.33%) |
Apr 10, 2024 | 17.69 | 17.96 | 17.61 | 17.89 | 16,324,345 | -0.02(-0.11%) |
Apr 09, 2024 | 18.10 | 18.14 | 17.77 | 17.91 | 10,706,753 | -0.12(-0.66%) |
Apr 08, 2024 | 18.10 | 18.31 | 18.00 | 18.03 | 10,774,511 | +0.14(+0.78%) |
Apr 05, 2024 | 17.78 | 18.01 | 17.61 | 17.89 | 13,228,267 | +0.06(+0.33%) |
Apr 04, 2024 | 18.39 | 18.65 | 17.77 | 17.83 | 17,708,656 | -0.25(-1.37%) |
Apr 03, 2024 | 17.56 | 18.28 | 17.54 | 18.08 | 27,104,862 | +0.49(+2.77%) |
Apr 02, 2024 | 17.64 | 17.71 | 17.44 | 17.59 | 9,418,052 | -0.24(-1.34%) |
Apr 01, 2024 | 17.57 | 17.91 | 17.51 | 17.83 | 9,730,880 | +0.21(+1.18%) |
Mar 28, 2024 | 17.63 | 17.71 | 17.58 | 17.62 | 9,210,797 | +0.06(+0.34%) |
Mar 27, 2024 | 17.66 | 17.69 | 17.31 | 17.56 | 9,784,996 | -0.02(-0.11%) |
Mar 26, 2024 | 17.40 | 17.73 | 17.35 | 17.58 | 14,370,726 | +0.27(+1.55%) |
Mar 25, 2024 | 17.15 | 17.52 | 17.11 | 17.32 | 16,264,492 | +0.05(+0.29%) |
Mar 22, 2024 | 17.11 | 17.50 | 17.11 | 17.27 | 9,335,519 | +0.16(+0.93%) |
Mar 21, 2024 | 17.07 | 17.31 | 16.95 | 17.11 | 12,992,020 | +0.28(+1.65%) |
Mar 20, 2024 | 16.57 | 16.83 | 16.40 | 16.83 | 17,610,070 | +0.15(+0.89%) |
Mar 19, 2024 | 16.85 | 16.92 | 16.62 | 16.68 | 12,251,615 | -0.28(-1.64%) |
Mar 18, 2024 | 16.84 | 17.09 | 16.69 | 16.96 | 22,270,906 | +0.33(+1.97%) |
Mar 15, 2024 | 17.20 | 17.32 | 16.60 | 16.63 | 41,392,868 | -0.80(-4.56%) |
Mar 14, 2024 | 17.59 | 17.59 | 17.28 | 17.42 | 15,869,907 | -0.24(-1.35%) |
Mar 13, 2024 | 17.78 | 17.82 | 17.38 | 17.66 | 17,715,732 | -0.15(-0.83%) |
Mar 12, 2024 | 18.28 | 18.90 | 17.80 | 17.81 | 34,127,884 | +0.01(+0.06%) |
Mar 11, 2024 | 17.49 | 18.03 | 17.40 | 17.80 | 19,682,788 | +0.05(+0.28%) |
Mar 08, 2024 | 18.38 | 18.44 | 17.72 | 17.75 | 21,988,772 | -0.19(-1.04%) |
Mar 07, 2024 | 18.54 | 18.58 | 17.49 | 17.94 | 30,170,264 | -0.58(-3.14%) |
Mar 06, 2024 | 18.11 | 19.80 | 18.10 | 18.52 | 51,906,100 | +0.66(+3.70%) |
Mar 05, 2024 | 16.79 | 17.95 | 16.79 | 17.86 | 44,728,416 | +0.94(+5.54%) |
Mar 04, 2024 | 15.60 | 17.08 | 15.55 | 16.92 | 41,710,472 | +1.57(+10.22%) |
Mar 01, 2024 | 14.34 | 15.49 | 14.27 | 15.35 | 34,614,388 | +0.33(+2.17%) |
Feb 29, 2024 | 14.80 | 15.06 | 14.80 | 15.03 | 27,620,028 | +0.37(+2.49%) |
Feb 28, 2024 | 14.64 | 14.86 | 14.58 | 14.66 | 10,030,825 | -0.03(-0.20%) |
Feb 27, 2024 | 14.81 | 14.88 | 14.63 | 14.69 | 9,543,543 | -0.04(-0.27%) |
Feb 26, 2024 | 14.89 | 14.93 | 14.67 | 14.73 | 15,068,490 | -0.18(-1.19%) |
Feb 23, 2024 | 14.91 | 15.03 | 14.84 | 14.91 | 8,675,736 | +0.04(+0.26%) |
Feb 22, 2024 | 14.84 | 14.98 | 14.73 | 14.87 | 10,602,078 | +0.16(+1.07%) |
Feb 21, 2024 | 14.70 | 14.79 | 14.56 | 14.71 | 8,225,305 | -0.10(-0.67%) |
Feb 20, 2024 | 14.65 | 14.89 | 14.60 | 14.81 | 9,781,887 | +0.08(+0.54%) |
Feb 16, 2024 | 14.99 | 15.05 | 14.71 | 14.73 | 10,211,682 | -0.33(-2.16%) |
Feb 15, 2024 | 15.02 | 15.08 | 14.87 | 15.06 | 9,683,236 | +0.03(+0.20%) |
Feb 14, 2024 | 15.18 | 15.25 | 14.92 | 15.03 | 10,582,229 | +0.00(+0.00%) |
Feb 13, 2024 | 15.06 | 15.12 | 14.89 | 15.03 | 7,228,694 | -0.38(-2.43%) |
Feb 12, 2024 | 15.28 | 15.54 | 15.26 | 15.40 | 6,445,746 | +0.13(+0.84%) |
Feb 09, 2024 | 15.25 | 15.34 | 15.17 | 15.28 | 6,660,405 | -0.02(-0.13%) |
Feb 08, 2024 | 15.06 | 15.31 | 15.01 | 15.30 | 8,167,703 | +0.24(+1.57%) |
Feb 07, 2024 | 15.13 | 15.17 | 14.88 | 15.06 | 11,530,059 | -0.02(-0.13%) |
Feb 06, 2024 | 15.07 | 15.29 | 15.06 | 15.08 | 10,041,762 | +0.00(+0.00%) |
Feb 05, 2024 | 15.10 | 15.17 | 15.01 | 15.08 | 8,677,649 | -0.13(-0.84%) |
Feb 02, 2024 | 15.13 | 15.32 | 14.94 | 15.21 | 7,399,269 | +0.05(+0.33%) |
Feb 01, 2024 | 15.14 | 15.18 | 14.93 | 15.16 | 7,600,844 | +0.07(+0.46%) |
Jan 31, 2024 | 15.45 | 15.46 | 14.89 | 15.09 | 15,804,300 | -0.59(-3.78%) |
Jan 30, 2024 | 15.76 | 15.78 | 15.54 | 15.68 | 6,628,101 | +0.09(+0.57%) |
Jan 29, 2024 | 15.53 | 15.62 | 15.43 | 15.59 | 7,386,069 | -0.04(-0.25%) |
Jan 26, 2024 | 15.69 | 15.73 | 15.50 | 15.63 | 6,181,225 | -0.08(-0.50%) |
Jan 25, 2024 | 15.70 | 15.83 | 15.61 | 15.71 | 11,394,953 | +0.16(+1.02%) |
Jan 24, 2024 | 15.42 | 15.78 | 15.36 | 15.55 | 11,514,023 | +0.26(+1.68%) |
Jan 23, 2024 | 15.42 | 15.49 | 15.26 | 15.30 | 8,851,728 | +0.00(+0.00%) |
Jan 22, 2024 | 15.28 | 15.41 | 15.20 | 15.30 | 9,539,667 | +0.13(+0.85%) |
Jan 19, 2024 | 14.83 | 15.22 | 14.73 | 15.17 | 13,429,364 | +0.40(+2.74%) |
Jan 18, 2024 | 14.86 | 14.92 | 14.51 | 14.76 | 15,313,604 | -0.08(-0.53%) |
Jan 17, 2024 | 14.95 | 15.00 | 14.71 | 14.84 | 13,646,732 | -0.27(-1.76%) |
Jan 16, 2024 | 15.34 | 15.41 | 14.96 | 15.11 | 19,727,996 | -0.57(-3.65%) |
Jan 12, 2024 | 16.20 | 16.25 | 15.63 | 15.68 | 13,377,608 | -0.47(-2.93%) |
Jan 11, 2024 | 16.17 | 16.28 | 16.01 | 16.15 | 13,497,412 | -0.06(-0.37%) |
Jan 10, 2024 | 15.90 | 16.25 | 15.80 | 16.21 | 23,847,898 | +0.29(+1.80%) |
Jan 09, 2024 | 16.38 | 16.65 | 15.90 | 15.93 | 35,923,068 | -1.56(-8.92%) |
Jan 08, 2024 | 16.97 | 17.56 | 16.94 | 17.49 | 11,841,382 | +0.54(+3.20%) |
Jan 05, 2024 | 16.73 | 17.16 | 16.71 | 16.94 | 13,964,771 | +0.17(+1.00%) |
Jan 04, 2024 | 16.81 | 17.02 | 16.75 | 16.78 | 13,432,580 | -0.04(-0.23%) |
Jan 03, 2024 | 16.58 | 16.97 | 16.52 | 16.81 | 10,468,641 | +0.11(+0.65%) |