Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 21.68 | 21.80 | 21.27 | 21.79 | 3,739,221 | +0.66(+3.12%) |
May 13, 2024 | 20.72 | 21.87 | 20.60 | 21.13 | 4,207,119 | +0.55(+2.67%) |
May 10, 2024 | 20.43 | 20.64 | 20.25 | 20.58 | 2,101,036 | +0.29(+1.43%) |
May 09, 2024 | 19.96 | 20.41 | 19.89 | 20.29 | 2,061,556 | +0.31(+1.55%) |
May 08, 2024 | 19.67 | 20.00 | 19.45 | 19.98 | 1,833,084 | +0.08(+0.40%) |
May 07, 2024 | 20.43 | 20.50 | 19.89 | 19.90 | 2,242,889 | -0.37(-1.83%) |
May 06, 2024 | 20.41 | 20.76 | 20.10 | 20.27 | 2,830,723 | +0.17(+0.85%) |
May 03, 2024 | 20.18 | 20.49 | 19.90 | 20.10 | 2,401,514 | +0.12(+0.60%) |
May 02, 2024 | 19.28 | 20.48 | 19.07 | 19.98 | 4,141,616 | +1.17(+6.22%) |
May 01, 2024 | 18.97 | 19.35 | 18.57 | 18.81 | 1,889,286 | -0.20(-1.05%) |
Apr 30, 2024 | 19.22 | 19.67 | 19.00 | 19.01 | 3,422,532 | -0.42(-2.16%) |
Apr 29, 2024 | 19.23 | 19.45 | 19.17 | 19.43 | 2,307,697 | +0.30(+1.57%) |
Apr 26, 2024 | 19.02 | 19.22 | 18.86 | 19.13 | 2,188,329 | +0.13(+0.68%) |
Apr 25, 2024 | 18.93 | 19.13 | 18.62 | 19.00 | 2,457,315 | -0.26(-1.35%) |
Apr 24, 2024 | 19.60 | 19.67 | 19.07 | 19.26 | 2,406,916 | -0.46(-2.33%) |
Apr 23, 2024 | 18.84 | 19.87 | 18.78 | 19.72 | 3,765,387 | +0.93(+4.95%) |
Apr 22, 2024 | 18.96 | 19.15 | 18.52 | 18.79 | 2,611,672 | -0.13(-0.69%) |
Apr 19, 2024 | 18.67 | 19.24 | 18.48 | 18.92 | 4,023,166 | +0.18(+0.96%) |
Apr 18, 2024 | 18.06 | 20.27 | 17.91 | 18.74 | 6,092,097 | +0.79(+4.40%) |
Apr 17, 2024 | 17.85 | 18.02 | 17.63 | 17.95 | 2,266,401 | +0.24(+1.36%) |
Apr 16, 2024 | 17.64 | 17.85 | 17.20 | 17.71 | 4,137,658 | -0.06(-0.34%) |
Apr 15, 2024 | 19.26 | 19.31 | 17.68 | 17.77 | 4,755,090 | -1.29(-6.77%) |
Apr 12, 2024 | 19.58 | 19.67 | 18.95 | 19.06 | 2,651,078 | -0.74(-3.74%) |
Apr 11, 2024 | 19.58 | 19.89 | 19.18 | 19.80 | 2,521,738 | +0.41(+2.11%) |
Apr 10, 2024 | 19.08 | 19.44 | 18.75 | 19.39 | 3,348,587 | +0.01(+0.05%) |
Apr 09, 2024 | 19.49 | 19.90 | 19.19 | 19.38 | 4,423,992 | -0.06(-0.31%) |
Apr 08, 2024 | 18.70 | 19.44 | 18.57 | 19.44 | 3,343,004 | +0.78(+4.18%) |
Apr 05, 2024 | 18.28 | 18.90 | 18.21 | 18.66 | 2,375,873 | +0.46(+2.53%) |
Apr 04, 2024 | 19.18 | 19.28 | 18.11 | 18.20 | 3,819,245 | -0.82(-4.31%) |
Apr 03, 2024 | 19.46 | 19.51 | 19.00 | 19.02 | 3,139,389 | -0.47(-2.41%) |
Apr 02, 2024 | 19.89 | 19.89 | 18.82 | 19.49 | 4,888,003 | -0.67(-3.32%) |
Apr 01, 2024 | 20.28 | 20.37 | 20.04 | 20.16 | 2,881,750 | -0.11(-0.54%) |
Mar 28, 2024 | 19.92 | 20.30 | 19.84 | 20.27 | 2,590,104 | +0.35(+1.76%) |
Mar 27, 2024 | 18.79 | 19.94 | 18.75 | 19.92 | 4,042,977 | +1.30(+6.98%) |
Mar 26, 2024 | 19.03 | 19.40 | 18.59 | 18.62 | 3,667,521 | -0.29(-1.53%) |
Mar 25, 2024 | 19.14 | 19.24 | 18.67 | 18.91 | 4,081,156 | -0.13(-0.68%) |
Mar 22, 2024 | 19.91 | 20.06 | 18.97 | 19.04 | 4,437,298 | -1.01(-5.04%) |
Mar 21, 2024 | 19.42 | 20.25 | 19.41 | 20.05 | 4,234,752 | +0.67(+3.46%) |
Mar 20, 2024 | 18.47 | 19.45 | 18.25 | 19.38 | 5,892,927 | +0.72(+3.86%) |
Mar 19, 2024 | 16.82 | 19.45 | 16.82 | 18.66 | 15,078,311 | +1.60(+9.38%) |
Mar 18, 2024 | 17.36 | 17.43 | 16.79 | 17.06 | 4,125,855 | -0.23(-1.33%) |
Mar 15, 2024 | 17.52 | 17.93 | 17.27 | 17.29 | 4,957,093 | -0.31(-1.76%) |
Mar 14, 2024 | 17.82 | 18.05 | 17.46 | 17.60 | 3,366,605 | -0.39(-2.17%) |
Mar 13, 2024 | 17.80 | 18.22 | 17.75 | 17.99 | 3,622,265 | +0.19(+1.07%) |
Mar 12, 2024 | 17.42 | 17.86 | 17.32 | 17.80 | 4,238,122 | +0.31(+1.77%) |
Mar 11, 2024 | 16.90 | 17.66 | 16.90 | 17.49 | 4,329,371 | +0.43(+2.52%) |
Mar 08, 2024 | 17.06 | 17.32 | 16.86 | 17.06 | 5,822,758 | +0.15(+0.89%) |
Mar 07, 2024 | 17.38 | 17.64 | 16.90 | 16.91 | 7,542,838 | -0.63(-3.59%) |
Mar 06, 2024 | 18.73 | 18.94 | 17.40 | 17.54 | 17,694,718 | -3.36(-16.08%) |
Mar 05, 2024 | 20.14 | 21.14 | 19.90 | 20.90 | 8,336,625 | +0.32(+1.55%) |
Mar 04, 2024 | 20.92 | 21.39 | 20.56 | 20.58 | 5,264,816 | -0.14(-0.68%) |
Mar 01, 2024 | 20.94 | 21.00 | 20.20 | 20.72 | 4,286,306 | -0.25(-1.19%) |
Feb 29, 2024 | 21.87 | 21.91 | 20.79 | 20.97 | 4,060,758 | -0.35(-1.64%) |
Feb 28, 2024 | 21.44 | 21.89 | 21.19 | 21.32 | 5,406,491 | -0.37(-1.71%) |
Feb 27, 2024 | 21.00 | 21.74 | 20.97 | 21.69 | 4,091,381 | +0.89(+4.28%) |
Feb 26, 2024 | 20.44 | 20.84 | 20.33 | 20.80 | 3,699,765 | +0.41(+2.01%) |
Feb 23, 2024 | 20.41 | 20.57 | 20.13 | 20.39 | 3,640,116 | +0.07(+0.34%) |
Feb 22, 2024 | 20.20 | 20.46 | 20.03 | 20.32 | 2,498,894 | +0.39(+1.96%) |
Feb 21, 2024 | 19.75 | 19.96 | 19.62 | 19.93 | 2,517,846 | +0.11(+0.55%) |
Feb 20, 2024 | 19.79 | 19.90 | 19.61 | 19.82 | 2,420,604 | -0.28(-1.39%) |
Feb 16, 2024 | 20.03 | 20.35 | 19.87 | 20.10 | 2,005,494 | -0.18(-0.89%) |
Feb 15, 2024 | 19.84 | 20.36 | 19.75 | 20.28 | 4,507,811 | +0.68(+3.47%) |
Feb 14, 2024 | 19.62 | 19.75 | 19.14 | 19.60 | 2,940,676 | +0.35(+1.82%) |
Feb 13, 2024 | 19.11 | 19.26 | 18.57 | 19.25 | 3,821,159 | -0.73(-3.65%) |
Feb 12, 2024 | 19.20 | 20.10 | 19.18 | 19.98 | 3,400,720 | +0.86(+4.50%) |
Feb 09, 2024 | 19.07 | 19.19 | 18.71 | 19.12 | 3,485,979 | +0.04(+0.21%) |
Feb 08, 2024 | 18.65 | 19.20 | 18.50 | 19.08 | 2,616,577 | +0.65(+3.53%) |
Feb 07, 2024 | 18.68 | 18.86 | 18.31 | 18.43 | 2,753,735 | -0.29(-1.55%) |
Feb 06, 2024 | 18.14 | 18.82 | 18.05 | 18.72 | 2,740,433 | +0.47(+2.58%) |
Feb 05, 2024 | 17.76 | 18.55 | 17.66 | 18.25 | 4,761,862 | +0.13(+0.72%) |
Feb 02, 2024 | 18.01 | 18.30 | 17.76 | 18.12 | 5,580,011 | -0.14(-0.77%) |
Feb 01, 2024 | 18.33 | 18.45 | 17.54 | 18.26 | 4,957,492 | +0.11(+0.61%) |
Jan 31, 2024 | 18.50 | 18.88 | 18.12 | 18.15 | 6,380,566 | -0.57(-3.04%) |
Jan 30, 2024 | 18.96 | 19.04 | 18.64 | 18.72 | 4,490,087 | -0.49(-2.55%) |
Jan 29, 2024 | 19.75 | 19.77 | 18.97 | 19.21 | 4,429,254 | -0.62(-3.13%) |
Jan 26, 2024 | 19.61 | 20.05 | 19.61 | 19.83 | 3,096,000 | +0.35(+1.80%) |
Jan 25, 2024 | 19.19 | 19.63 | 19.07 | 19.48 | 3,792,889 | +0.56(+2.96%) |
Jan 24, 2024 | 19.07 | 19.36 | 18.88 | 18.92 | 4,861,089 | +0.22(+1.18%) |
Jan 23, 2024 | 18.97 | 19.14 | 18.32 | 18.70 | 4,611,425 | -0.03(-0.16%) |
Jan 22, 2024 | 18.08 | 18.77 | 17.82 | 18.73 | 5,148,501 | +0.72(+4.00%) |
Jan 19, 2024 | 17.71 | 18.02 | 17.45 | 18.01 | 5,284,875 | +0.32(+1.81%) |
Jan 18, 2024 | 18.11 | 18.16 | 17.11 | 17.69 | 6,406,244 | -0.27(-1.50%) |
Jan 17, 2024 | 17.75 | 18.00 | 17.66 | 17.96 | 4,710,456 | -0.12(-0.66%) |
Jan 16, 2024 | 17.95 | 18.20 | 17.49 | 18.08 | 4,292,143 | -0.08(-0.44%) |
Jan 12, 2024 | 18.49 | 18.73 | 18.04 | 18.16 | 3,066,369 | -0.18(-0.98%) |
Jan 11, 2024 | 18.45 | 18.73 | 18.04 | 18.34 | 3,605,722 | -0.32(-1.71%) |
Jan 10, 2024 | 18.44 | 18.73 | 18.07 | 18.66 | 3,283,890 | +0.12(+0.65%) |
Jan 09, 2024 | 18.40 | 18.70 | 18.27 | 18.54 | 3,856,340 | -0.11(-0.59%) |
Jan 08, 2024 | 17.93 | 18.75 | 17.82 | 18.65 | 5,720,956 | +1.00(+5.67%) |
Jan 05, 2024 | 17.03 | 18.09 | 17.03 | 17.65 | 4,914,134 | +0.44(+2.56%) |
Jan 04, 2024 | 16.75 | 17.32 | 16.63 | 17.21 | 4,312,755 | +0.31(+1.83%) |
Jan 03, 2024 | 17.85 | 17.96 | 16.88 | 16.90 | 6,350,747 | -1.39(-7.60%) |
Jan 02, 2024 | 18.25 | 18.57 | 17.91 | 18.29 | 4,349,198 | -0.16(-0.87%) |
Dec 29, 2023 | 18.80 | 18.91 | 18.34 | 18.45 | 3,345,029 | -0.41(-2.17%) |
Dec 28, 2023 | 18.75 | 18.97 | 18.63 | 18.86 | 3,672,179 | -0.05(-0.26%) |
Dec 27, 2023 | 18.86 | 18.98 | 18.70 | 18.91 | 4,158,411 | +0.16(+0.85%) |
Dec 26, 2023 | 18.60 | 18.92 | 18.55 | 18.75 | 3,139,054 | +0.33(+1.79%) |
Dec 22, 2023 | 18.17 | 18.61 | 18.06 | 18.42 | 2,858,284 | -0.01(-0.05%) |
Dec 21, 2023 | 18.41 | 18.52 | 18.09 | 18.43 | 4,880,749 | +0.41(+2.28%) |
Dec 20, 2023 | 18.37 | 18.53 | 17.89 | 18.02 | 4,028,995 | -0.37(-2.01%) |
Dec 19, 2023 | 18.08 | 18.45 | 17.88 | 18.39 | 4,978,046 | +0.23(+1.27%) |
Dec 18, 2023 | 17.79 | 18.35 | 17.51 | 18.16 | 6,314,315 | +0.60(+3.42%) |
Dec 15, 2023 | 18.17 | 18.26 | 17.36 | 17.56 | 11,510,630 | -0.51(-2.82%) |
Dec 14, 2023 | 17.85 | 18.53 | 17.70 | 18.07 | 8,031,097 | +0.77(+4.45%) |
Dec 13, 2023 | 16.75 | 17.36 | 15.97 | 17.30 | 7,727,260 | +0.61(+3.65%) |
Dec 12, 2023 | 17.30 | 17.35 | 16.68 | 16.69 | 5,937,126 | -0.83(-4.74%) |
Dec 11, 2023 | 17.21 | 17.70 | 16.90 | 17.52 | 9,891,200 | +1.17(+7.16%) |
Dec 08, 2023 | 15.89 | 16.41 | 15.79 | 16.35 | 5,751,846 | +0.40(+2.51%) |
Dec 07, 2023 | 15.19 | 16.09 | 15.12 | 15.95 | 5,128,688 | +0.76(+5.00%) |
Dec 06, 2023 | 15.61 | 15.81 | 15.08 | 15.19 | 4,060,787 | -0.27(-1.75%) |
Dec 05, 2023 | 16.18 | 16.25 | 15.44 | 15.46 | 5,364,239 | -0.87(-5.33%) |
Dec 04, 2023 | 16.12 | 16.45 | 15.95 | 16.33 | 8,077,804 | +0.14(+0.86%) |
Dec 01, 2023 | 15.65 | 16.25 | 15.41 | 16.19 | 8,382,963 | +0.57(+3.65%) |
Nov 30, 2023 | 15.62 | 15.91 | 15.47 | 15.62 | 5,222,979 | +0.12(+0.77%) |
Nov 29, 2023 | 15.56 | 15.96 | 15.44 | 15.50 | 5,799,338 | +0.16(+1.04%) |
Nov 28, 2023 | 15.08 | 15.38 | 14.80 | 15.34 | 5,783,230 | +0.18(+1.19%) |
Nov 27, 2023 | 14.77 | 15.57 | 14.65 | 15.16 | 11,918,106 | +0.30(+2.02%) |
Nov 24, 2023 | 14.27 | 15.00 | 14.21 | 14.86 | 8,621,695 | +0.83(+5.91%) |
Nov 22, 2023 | 14.20 | 14.48 | 13.51 | 14.03 | 17,133,538 | -0.68(-4.63%) |
Nov 21, 2023 | 14.66 | 14.81 | 14.37 | 14.71 | 14,362,617 | -0.27(-1.78%) |
Nov 20, 2023 | 14.90 | 15.12 | 14.75 | 14.98 | 6,007,010 | +0.08(+0.53%) |
Nov 17, 2023 | 14.66 | 15.07 | 14.56 | 14.90 | 6,145,358 | +0.63(+4.43%) |
Nov 16, 2023 | 15.02 | 15.20 | 14.18 | 14.27 | 6,703,490 | -0.68(-4.56%) |
Nov 15, 2023 | 14.46 | 15.17 | 14.46 | 14.95 | 9,321,701 | +0.81(+5.73%) |
Nov 14, 2023 | 13.33 | 14.24 | 13.32 | 14.14 | 7,384,457 | +1.22(+9.48%) |
Nov 13, 2023 | 13.25 | 13.36 | 12.72 | 12.91 | 7,428,779 | -0.43(-3.25%) |
Nov 10, 2023 | 13.23 | 13.45 | 12.92 | 13.35 | 4,968,632 | +0.06(+0.45%) |
Nov 09, 2023 | 13.98 | 14.01 | 13.21 | 13.29 | 5,253,725 | -0.63(-4.54%) |
Nov 08, 2023 | 13.93 | 14.02 | 13.67 | 13.92 | 3,398,646 | -0.03(-0.21%) |
Nov 07, 2023 | 13.97 | 14.16 | 13.79 | 13.95 | 3,075,365 | -0.20(-1.40%) |
Nov 06, 2023 | 14.61 | 14.77 | 14.09 | 14.15 | 3,229,271 | -0.46(-3.18%) |
Nov 03, 2023 | 14.62 | 15.00 | 14.40 | 14.61 | 4,484,853 | +0.23(+1.58%) |
Nov 02, 2023 | 14.08 | 14.41 | 14.07 | 14.39 | 4,161,233 | +0.48(+3.48%) |