Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.46 | 20.69 | 20.35 | 20.42 | 1,566,382 | +0.08(+0.39%) |
May 16, 2024 | 20.36 | 20.50 | 20.28 | 20.34 | 1,326,696 | -0.11(-0.54%) |
May 15, 2024 | 20.70 | 20.88 | 20.29 | 20.45 | 1,476,803 | +0.05(+0.25%) |
May 14, 2024 | 20.45 | 20.64 | 20.29 | 20.40 | 2,018,411 | +0.18(+0.89%) |
May 13, 2024 | 20.47 | 20.50 | 20.14 | 20.22 | 1,498,566 | -0.10(-0.49%) |
May 10, 2024 | 20.18 | 20.37 | 20.04 | 20.32 | 1,362,669 | +0.26(+1.30%) |
May 09, 2024 | 20.31 | 20.36 | 20.04 | 20.06 | 1,357,837 | -0.17(-0.84%) |
May 08, 2024 | 19.85 | 20.24 | 19.77 | 20.23 | 1,460,510 | +0.15(+0.75%) |
May 07, 2024 | 20.50 | 20.61 | 20.06 | 20.08 | 2,197,514 | -0.29(-1.42%) |
May 06, 2024 | 20.37 | 20.54 | 20.09 | 20.37 | 2,064,694 | +0.20(+0.99%) |
May 03, 2024 | 20.15 | 20.37 | 20.00 | 20.17 | 2,983,957 | +0.42(+2.13%) |
May 02, 2024 | 19.79 | 19.91 | 19.47 | 19.75 | 1,979,857 | +0.22(+1.13%) |
May 01, 2024 | 18.97 | 19.89 | 18.91 | 19.53 | 3,109,674 | +0.72(+3.83%) |
Apr 30, 2024 | 18.79 | 19.06 | 18.65 | 18.81 | 2,592,500 | -0.16(-0.84%) |
Apr 29, 2024 | 19.28 | 19.33 | 18.88 | 18.97 | 4,151,116 | -0.15(-0.78%) |
Apr 26, 2024 | 19.79 | 20.31 | 19.08 | 19.12 | 3,715,859 | +0.11(+0.58%) |
Apr 25, 2024 | 19.15 | 19.18 | 18.77 | 19.01 | 3,474,998 | -0.20(-1.04%) |
Apr 24, 2024 | 18.97 | 19.31 | 18.87 | 19.21 | 1,906,413 | +0.13(+0.68%) |
Apr 23, 2024 | 18.71 | 19.18 | 18.63 | 19.08 | 2,086,163 | +0.32(+1.71%) |
Apr 22, 2024 | 18.31 | 18.86 | 18.22 | 18.76 | 2,549,212 | +0.45(+2.46%) |
Apr 19, 2024 | 17.61 | 18.32 | 17.61 | 18.31 | 2,115,346 | +0.57(+3.21%) |
Apr 18, 2024 | 17.49 | 17.91 | 17.46 | 17.74 | 1,577,119 | +0.25(+1.43%) |
Apr 17, 2024 | 17.58 | 17.71 | 17.43 | 17.49 | 1,406,786 | +0.14(+0.81%) |
Apr 16, 2024 | 17.43 | 17.48 | 17.07 | 17.35 | 2,632,691 | -0.23(-1.31%) |
Apr 15, 2024 | 17.71 | 18.01 | 17.37 | 17.58 | 2,361,666 | -0.07(-0.40%) |
Apr 12, 2024 | 17.72 | 17.98 | 17.61 | 17.65 | 2,794,422 | -0.27(-1.51%) |
Apr 11, 2024 | 18.17 | 18.21 | 17.77 | 17.92 | 1,747,742 | -0.13(-0.72%) |
Apr 10, 2024 | 18.55 | 18.56 | 17.91 | 18.05 | 2,565,747 | -1.05(-5.50%) |
Apr 09, 2024 | 18.83 | 19.10 | 18.75 | 19.10 | 1,450,556 | +0.25(+1.33%) |
Apr 08, 2024 | 18.55 | 19.00 | 18.40 | 18.85 | 1,347,193 | +0.49(+2.67%) |
Apr 05, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 2,048,309 | -0.03(-0.16%) |
Apr 04, 2024 | 18.75 | 19.03 | 18.29 | 18.39 | 2,016,894 | -0.15(-0.81%) |
Apr 03, 2024 | 18.48 | 18.67 | 18.40 | 18.54 | 2,663,153 | +0.02(+0.11%) |
Apr 02, 2024 | 18.73 | 18.77 | 18.51 | 18.52 | 1,789,965 | -0.35(-1.85%) |
Apr 01, 2024 | 19.35 | 19.35 | 18.76 | 18.87 | 2,359,213 | -0.48(-2.48%) |
Mar 28, 2024 | 19.06 | 19.47 | 19.31 | 19.35 | 2,832,372 | +0.25(+1.31%) |
Mar 27, 2024 | 18.42 | 19.10 | 18.42 | 19.10 | 2,850,361 | +0.73(+3.97%) |
Mar 26, 2024 | 18.69 | 18.72 | 18.31 | 18.37 | 1,723,083 | -0.18(-0.97%) |
Mar 25, 2024 | 18.33 | 18.65 | 18.33 | 18.55 | 1,490,466 | +0.27(+1.48%) |
Mar 22, 2024 | 18.65 | 18.77 | 18.16 | 18.28 | 2,214,839 | -0.40(-2.14%) |
Mar 21, 2024 | 18.86 | 19.20 | 18.64 | 18.68 | 2,522,781 | -0.12(-0.64%) |
Mar 20, 2024 | 17.84 | 18.99 | 17.75 | 18.80 | 2,780,975 | +0.87(+4.85%) |
Mar 19, 2024 | 17.89 | 18.13 | 17.85 | 17.93 | 4,625,551 | -0.08(-0.44%) |
Mar 18, 2024 | 18.32 | 18.33 | 17.95 | 18.01 | 3,707,981 | -0.21(-1.15%) |
Mar 15, 2024 | 18.39 | 18.75 | 18.21 | 18.22 | 16,509,709 | -0.24(-1.30%) |
Mar 14, 2024 | 19.15 | 19.19 | 18.35 | 18.46 | 3,644,966 | -0.80(-4.15%) |
Mar 13, 2024 | 19.07 | 19.59 | 19.07 | 19.26 | 3,191,928 | -0.01(-0.05%) |
Mar 12, 2024 | 19.52 | 19.59 | 19.18 | 19.27 | 2,665,682 | -0.26(-1.33%) |
Mar 11, 2024 | 19.48 | 19.70 | 19.37 | 19.53 | 2,064,249 | +0.02(+0.10%) |
Mar 08, 2024 | 19.83 | 19.86 | 19.41 | 19.51 | 2,385,203 | -0.05(-0.26%) |
Mar 07, 2024 | 19.80 | 19.91 | 19.44 | 19.56 | 2,542,045 | +0.07(+0.36%) |
Mar 06, 2024 | 18.78 | 19.66 | 18.63 | 19.49 | 4,739,231 | +0.61(+3.23%) |
Mar 05, 2024 | 18.35 | 18.91 | 18.11 | 18.88 | 4,714,041 | +0.80(+4.42%) |
Mar 04, 2024 | 17.90 | 18.60 | 17.90 | 18.08 | 4,498,716 | +0.21(+1.18%) |
Mar 01, 2024 | 17.90 | 17.93 | 17.18 | 17.87 | 4,788,016 | -0.23(-1.27%) |
Feb 29, 2024 | 18.09 | 18.28 | 17.84 | 18.10 | 4,622,386 | +0.34(+1.91%) |
Feb 28, 2024 | 17.75 | 17.89 | 17.65 | 17.76 | 1,820,143 | -0.15(-0.84%) |
Feb 27, 2024 | 17.83 | 18.06 | 17.67 | 17.91 | 1,808,612 | +0.18(+1.02%) |
Feb 26, 2024 | 18.12 | 18.13 | 17.57 | 17.73 | 2,007,000 | -0.42(-2.31%) |
Feb 23, 2024 | 18.04 | 18.21 | 17.92 | 18.15 | 2,105,678 | +0.05(+0.28%) |
Feb 22, 2024 | 18.01 | 18.14 | 17.78 | 18.10 | 2,195,282 | +0.18(+1.00%) |
Feb 21, 2024 | 18.08 | 18.14 | 17.79 | 17.92 | 3,297,574 | -0.27(-1.51%) |
Feb 20, 2024 | 18.02 | 18.35 | 17.94 | 18.19 | 2,270,383 | +0.06(+0.32%) |
Feb 16, 2024 | 18.42 | 18.42 | 17.74 | 18.14 | 4,113,477 | -0.50(-2.68%) |
Feb 15, 2024 | 18.43 | 18.91 | 18.28 | 18.64 | 7,728,206 | +0.35(+1.93%) |
Feb 14, 2024 | 18.38 | 18.56 | 18.03 | 18.28 | 1,958,991 | +0.16(+0.87%) |
Feb 13, 2024 | 18.35 | 18.47 | 17.82 | 18.13 | 2,770,384 | -0.90(-4.74%) |
Feb 12, 2024 | 18.51 | 19.22 | 18.51 | 19.03 | 1,885,976 | +0.56(+3.03%) |
Feb 09, 2024 | 18.44 | 18.52 | 18.12 | 18.47 | 2,668,236 | +0.06(+0.32%) |
Feb 08, 2024 | 18.01 | 18.55 | 17.89 | 18.41 | 3,409,283 | +0.40(+2.23%) |
Feb 07, 2024 | 18.22 | 18.25 | 17.67 | 18.01 | 2,209,640 | -0.21(-1.13%) |
Feb 06, 2024 | 18.67 | 18.86 | 18.01 | 18.21 | 3,131,421 | -0.48(-2.57%) |
Feb 05, 2024 | 18.91 | 19.02 | 18.67 | 18.69 | 2,184,281 | -0.42(-2.21%) |
Feb 02, 2024 | 18.47 | 19.16 | 18.47 | 19.12 | 3,028,840 | +0.19(+0.98%) |
Feb 01, 2024 | 19.85 | 19.94 | 18.41 | 18.93 | 4,353,188 | -0.83(-4.22%) |
Jan 31, 2024 | 20.36 | 20.46 | 19.63 | 19.76 | 5,631,435 | -0.93(-4.50%) |
Jan 30, 2024 | 20.46 | 20.84 | 20.38 | 20.69 | 3,401,353 | +0.21(+1.00%) |
Jan 29, 2024 | 19.95 | 20.55 | 19.90 | 20.49 | 2,930,661 | +0.48(+2.40%) |
Jan 26, 2024 | 20.00 | 20.25 | 19.69 | 20.01 | 3,971,427 | +0.23(+1.14%) |
Jan 25, 2024 | 20.28 | 21.57 | 19.08 | 19.78 | 15,592,873 | -5.30(-21.14%) |
Jan 24, 2024 | 24.78 | 25.25 | 24.61 | 25.09 | 2,477,055 | +0.47(+1.91%) |
Jan 23, 2024 | 25.00 | 25.19 | 24.46 | 24.62 | 1,110,673 | -0.31(-1.26%) |
Jan 22, 2024 | 24.62 | 24.95 | 24.51 | 24.93 | 1,107,565 | +0.54(+2.21%) |
Jan 19, 2024 | 24.11 | 24.43 | 23.82 | 24.39 | 1,300,887 | +0.28(+1.18%) |
Jan 18, 2024 | 24.09 | 24.14 | 23.78 | 24.11 | 1,110,807 | +0.25(+1.07%) |
Jan 17, 2024 | 23.61 | 24.12 | 23.42 | 23.85 | 1,312,767 | -0.20(-0.82%) |
Jan 16, 2024 | 23.95 | 24.27 | 23.84 | 24.05 | 972,520 | -0.40(-1.64%) |
Jan 12, 2024 | 25.06 | 25.23 | 24.37 | 24.45 | 1,432,370 | -0.39(-1.58%) |
Jan 11, 2024 | 24.91 | 24.99 | 24.38 | 24.84 | 1,277,103 | -0.32(-1.29%) |
Jan 10, 2024 | 24.92 | 25.20 | 24.74 | 25.16 | 1,120,733 | +0.10(+0.39%) |
Jan 09, 2024 | 25.21 | 25.26 | 24.94 | 25.07 | 1,353,501 | -0.56(-2.18%) |
Jan 08, 2024 | 25.38 | 25.66 | 25.15 | 25.63 | 773,880 | +0.20(+0.77%) |
Jan 05, 2024 | 24.98 | 25.76 | 24.84 | 25.43 | 2,675,436 | +0.26(+1.05%) |
Jan 04, 2024 | 25.14 | 25.48 | 25.08 | 25.16 | 1,313,066 | +0.02(+0.08%) |
Jan 03, 2024 | 25.50 | 25.50 | 25.06 | 25.14 | 1,440,388 | -0.91(-3.50%) |
Jan 02, 2024 | 25.94 | 26.66 | 25.84 | 26.06 | 1,934,366 | -0.10(-0.38%) |
Dec 29, 2023 | 26.43 | 26.53 | 26.15 | 26.15 | 1,241,693 | -0.42(-1.59%) |
Dec 28, 2023 | 26.26 | 26.59 | 26.14 | 26.58 | 655,793 | +0.13(+0.48%) |
Dec 27, 2023 | 26.52 | 26.63 | 26.17 | 26.45 | 808,035 | +0.02(+0.07%) |
Dec 26, 2023 | 26.14 | 26.63 | 26.08 | 26.43 | 834,805 | +0.31(+1.20%) |
Dec 22, 2023 | 26.32 | 26.60 | 25.94 | 26.12 | 1,563,236 | +0.04(+0.15%) |
Dec 21, 2023 | 26.21 | 26.23 | 25.78 | 26.08 | 950,281 | +0.28(+1.10%) |
Dec 20, 2023 | 26.22 | 26.56 | 25.78 | 25.79 | 1,919,614 | -0.58(-2.19%) |
Dec 19, 2023 | 26.19 | 26.67 | 26.00 | 26.37 | 1,325,243 | +0.25(+0.98%) |
Dec 18, 2023 | 26.88 | 26.93 | 26.11 | 26.12 | 1,539,981 | -0.53(-1.99%) |
Dec 15, 2023 | 27.28 | 27.40 | 26.57 | 26.64 | 5,745,372 | -0.65(-2.37%) |
Dec 14, 2023 | 26.30 | 27.56 | 26.27 | 27.29 | 3,194,287 | +1.82(+7.16%) |
Dec 13, 2023 | 24.03 | 25.47 | 23.77 | 25.47 | 3,334,861 | +1.47(+6.13%) |
Dec 12, 2023 | 24.07 | 24.28 | 23.86 | 24.00 | 1,183,074 | -0.15(-0.61%) |
Dec 11, 2023 | 24.31 | 24.54 | 24.09 | 24.14 | 1,406,901 | -0.26(-1.08%) |
Dec 08, 2023 | 23.84 | 24.44 | 23.62 | 24.41 | 1,995,808 | +0.52(+2.17%) |
Dec 07, 2023 | 23.64 | 24.01 | 23.54 | 23.89 | 1,041,843 | +0.34(+1.46%) |
Dec 06, 2023 | 23.51 | 24.22 | 23.49 | 23.55 | 1,746,260 | +0.31(+1.35%) |
Dec 05, 2023 | 23.64 | 23.64 | 23.19 | 23.23 | 1,478,195 | -0.55(-2.31%) |
Dec 04, 2023 | 23.16 | 23.86 | 23.14 | 23.78 | 1,710,754 | +0.36(+1.55%) |
Dec 01, 2023 | 21.92 | 23.50 | 21.79 | 23.42 | 2,454,090 | +1.43(+6.51%) |
Nov 30, 2023 | 22.03 | 22.24 | 21.74 | 21.99 | 2,108,106 | +0.10(+0.45%) |
Nov 29, 2023 | 21.60 | 22.20 | 21.59 | 21.89 | 1,554,471 | +0.51(+2.38%) |
Nov 28, 2023 | 21.33 | 21.43 | 21.02 | 21.38 | 855,434 | +0.09(+0.41%) |
Nov 27, 2023 | 21.41 | 21.43 | 21.11 | 21.29 | 1,064,409 | -0.26(-1.23%) |
Nov 24, 2023 | 21.44 | 21.57 | 21.29 | 21.56 | 539,312 | +0.11(+0.50%) |
Nov 22, 2023 | 21.68 | 21.68 | 21.30 | 21.45 | 917,851 | -0.02(-0.09%) |
Nov 21, 2023 | 21.63 | 21.81 | 21.33 | 21.47 | 1,330,715 | -0.27(-1.24%) |
Nov 20, 2023 | 21.96 | 22.01 | 21.66 | 21.74 | 1,830,516 | -0.23(-1.05%) |
Nov 17, 2023 | 21.81 | 22.15 | 21.77 | 21.97 | 753,971 | +0.28(+1.29%) |
Nov 16, 2023 | 22.02 | 22.15 | 21.58 | 21.69 | 1,188,434 | -0.39(-1.75%) |
Nov 15, 2023 | 21.81 | 22.31 | 21.81 | 22.08 | 1,748,898 | +0.31(+1.42%) |
Nov 14, 2023 | 20.77 | 22.09 | 20.75 | 21.77 | 2,116,072 | +1.84(+9.24%) |
Nov 13, 2023 | 19.59 | 20.05 | 19.42 | 19.93 | 1,018,633 | +0.16(+0.83%) |
Nov 10, 2023 | 19.67 | 19.80 | 19.33 | 19.76 | 783,062 | +0.19(+0.99%) |
Nov 09, 2023 | 20.02 | 20.16 | 19.43 | 19.57 | 1,083,397 | -0.45(-2.26%) |
Nov 08, 2023 | 20.39 | 20.63 | 19.97 | 20.02 | 1,643,160 | -0.40(-1.94%) |
Nov 07, 2023 | 20.53 | 20.66 | 20.28 | 20.42 | 1,123,822 | -0.24(-1.17%) |
Nov 06, 2023 | 21.03 | 21.11 | 20.60 | 20.66 | 1,381,585 | -0.33(-1.56%) |
Nov 03, 2023 | 20.75 | 21.18 | 20.63 | 20.99 | 1,996,208 | +0.89(+4.41%) |
Nov 02, 2023 | 19.27 | 20.13 | 19.25 | 20.10 | 1,349,556 | +1.17(+6.16%) |
Nov 01, 2023 | 18.92 | 19.13 | 18.60 | 18.93 | 1,189,255 | -0.04(-0.20%) |
Oct 31, 2023 | 18.88 | 19.06 | 18.64 | 18.97 | 1,629,695 | +0.09(+0.46%) |
Oct 30, 2023 | 18.72 | 18.94 | 18.58 | 18.88 | 1,139,113 | +0.36(+1.93%) |
Oct 27, 2023 | 19.11 | 19.11 | 18.28 | 18.53 | 1,610,050 | -0.56(-2.93%) |
Oct 26, 2023 | 17.91 | 19.09 | 17.91 | 19.09 | 3,501,494 | +1.16(+6.45%) |
Oct 25, 2023 | 17.71 | 18.29 | 17.33 | 17.93 | 2,664,651 | +0.03(+0.16%) |
Oct 24, 2023 | 18.35 | 18.35 | 17.58 | 17.90 | 2,949,151 | -0.13(-0.70%) |
Oct 23, 2023 | 18.11 | 18.41 | 17.99 | 18.03 | 2,595,358 | -0.15(-0.85%) |
Oct 20, 2023 | 19.13 | 19.13 | 18.03 | 18.18 | 2,324,909 | -0.97(-5.09%) |
Oct 19, 2023 | 19.66 | 20.46 | 19.12 | 19.15 | 2,845,884 | -0.19(-1.00%) |
Oct 18, 2023 | 19.65 | 19.69 | 19.17 | 19.35 | 1,324,775 | -0.55(-2.76%) |
Oct 17, 2023 | 19.21 | 20.15 | 19.17 | 19.90 | 1,614,909 | +0.54(+2.79%) |
Oct 16, 2023 | 19.13 | 19.41 | 18.90 | 19.36 | 1,855,314 | +0.44(+2.35%) |
Oct 13, 2023 | 19.62 | 19.67 | 18.84 | 18.91 | 1,301,989 | -0.42(-2.19%) |
Oct 12, 2023 | 19.29 | 19.44 | 18.93 | 19.34 | 1,131,461 | +0.05(+0.25%) |
Oct 11, 2023 | 19.14 | 19.66 | 19.10 | 19.29 | 949,825 | +0.22(+1.16%) |
Oct 10, 2023 | 19.13 | 19.47 | 19.05 | 19.07 | 1,521,827 | -0.03(-0.15%) |
Oct 09, 2023 | 18.91 | 19.25 | 18.88 | 19.10 | 830,463 | -0.07(-0.35%) |
Oct 06, 2023 | 18.81 | 19.37 | 18.49 | 19.16 | 1,423,890 | +0.42(+2.26%) |
Oct 05, 2023 | 18.15 | 18.79 | 18.12 | 18.74 | 1,607,112 | +0.49(+2.70%) |
Oct 04, 2023 | 18.28 | 18.32 | 17.89 | 18.25 | 1,500,732 | +0.01(+0.05%) |
Oct 03, 2023 | 18.62 | 18.65 | 18.17 | 18.24 | 1,313,291 | -0.54(-2.88%) |