Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.43 | 16.89 | 15.83 | 16.21 | 7,547,561 | +0.09(+0.56%) |
May 30, 2024 | 16.64 | 16.99 | 16.12 | 16.12 | 8,713,976 | -1.29(-7.41%) |
May 29, 2024 | 18.76 | 18.77 | 17.35 | 17.41 | 8,796,253 | -2.32(-11.76%) |
May 28, 2024 | 18.78 | 19.94 | 18.58 | 19.73 | 5,643,489 | +0.71(+3.73%) |
May 24, 2024 | 20.34 | 20.34 | 18.88 | 19.02 | 8,629,784 | -2.37(-11.08%) |
May 23, 2024 | 24.31 | 24.72 | 20.72 | 21.39 | 19,936,000 | -0.96(-4.30%) |
May 22, 2024 | 20.48 | 23.16 | 20.22 | 22.35 | 10,759,061 | +2.15(+10.64%) |
May 21, 2024 | 20.41 | 21.10 | 19.55 | 20.20 | 7,461,923 | -0.71(-3.40%) |
May 20, 2024 | 19.77 | 20.99 | 19.77 | 20.91 | 9,126,491 | +1.42(+7.29%) |
May 17, 2024 | 18.64 | 19.67 | 18.64 | 19.49 | 8,047,058 | +1.56(+8.70%) |
May 16, 2024 | 17.85 | 18.88 | 17.46 | 17.93 | 10,291,493 | +0.77(+4.49%) |
May 15, 2024 | 16.39 | 17.37 | 16.15 | 17.16 | 7,832,137 | +0.74(+4.51%) |
May 14, 2024 | 16.27 | 17.02 | 16.09 | 16.42 | 6,284,190 | -0.14(-0.85%) |
May 13, 2024 | 15.63 | 16.75 | 15.55 | 16.56 | 7,554,058 | +1.08(+6.98%) |
May 10, 2024 | 15.87 | 15.92 | 15.42 | 15.48 | 5,713,348 | -0.75(-4.62%) |
May 09, 2024 | 15.53 | 16.41 | 15.49 | 16.23 | 7,425,890 | +1.00(+6.57%) |
May 08, 2024 | 15.64 | 15.69 | 15.04 | 15.23 | 6,004,638 | -0.11(-0.72%) |
May 07, 2024 | 15.10 | 15.47 | 14.90 | 15.34 | 5,108,686 | +0.16(+1.05%) |
May 06, 2024 | 15.32 | 15.90 | 15.10 | 15.18 | 9,434,543 | +0.54(+3.69%) |
May 03, 2024 | 13.77 | 14.79 | 13.54 | 14.64 | 11,915,616 | +1.06(+7.81%) |
May 02, 2024 | 13.09 | 13.77 | 13.05 | 13.58 | 9,923,659 | +0.70(+5.43%) |
May 01, 2024 | 12.96 | 13.19 | 12.79 | 12.88 | 10,680,794 | -0.48(-3.59%) |
Apr 30, 2024 | 14.26 | 14.26 | 13.32 | 13.36 | 9,457,257 | -0.89(-6.25%) |
Apr 29, 2024 | 13.51 | 14.31 | 13.49 | 14.25 | 12,625,816 | +1.06(+8.04%) |
Apr 26, 2024 | 13.30 | 13.49 | 13.04 | 13.19 | 7,919,469 | -0.39(-2.87%) |
Apr 25, 2024 | 13.39 | 13.90 | 13.25 | 13.58 | 7,620,070 | +0.11(+0.82%) |
Apr 24, 2024 | 14.19 | 14.24 | 13.38 | 13.47 | 9,465,190 | -1.39(-9.35%) |
Apr 23, 2024 | 14.18 | 14.97 | 14.09 | 14.86 | 7,644,810 | +0.64(+4.50%) |
Apr 22, 2024 | 14.02 | 14.30 | 13.84 | 14.22 | 5,736,591 | +0.68(+5.02%) |
Apr 19, 2024 | 13.81 | 13.93 | 13.31 | 13.54 | 7,456,650 | +0.18(+1.35%) |
Apr 18, 2024 | 13.45 | 13.66 | 13.27 | 13.36 | 5,784,362 | -0.05(-0.37%) |
Apr 17, 2024 | 13.07 | 13.41 | 12.86 | 13.41 | 7,596,734 | -0.14(-1.03%) |
Apr 16, 2024 | 12.87 | 14.18 | 12.72 | 13.55 | 14,804,071 | +0.63(+4.88%) |
Apr 15, 2024 | 13.21 | 13.38 | 12.88 | 12.92 | 10,054,862 | -1.09(-7.78%) |
Apr 12, 2024 | 13.60 | 14.06 | 13.52 | 14.01 | 7,647,171 | +0.35(+2.56%) |
Apr 11, 2024 | 14.18 | 14.20 | 13.53 | 13.66 | 11,449,093 | -0.71(-4.94%) |
Apr 10, 2024 | 14.71 | 14.81 | 14.21 | 14.37 | 6,183,803 | -0.34(-2.31%) |
Apr 09, 2024 | 14.80 | 15.10 | 14.05 | 14.71 | 8,281,550 | +0.50(+3.52%) |
Apr 08, 2024 | 13.70 | 14.32 | 13.62 | 14.21 | 8,075,768 | +0.90(+6.76%) |
Apr 05, 2024 | 13.39 | 13.98 | 13.25 | 13.31 | 10,321,400 | -0.04(-0.30%) |
Apr 04, 2024 | 14.25 | 14.31 | 13.19 | 13.35 | 12,381,945 | -1.09(-7.55%) |
Apr 03, 2024 | 15.17 | 15.17 | 14.22 | 14.44 | 7,180,483 | -0.01(-0.07%) |
Apr 02, 2024 | 13.78 | 14.91 | 13.68 | 14.45 | 10,460,975 | +0.16(+1.12%) |
Apr 01, 2024 | 14.05 | 14.47 | 13.72 | 14.29 | 13,084,482 | +1.43(+11.12%) |
Mar 28, 2024 | 12.82 | 13.45 | 12.48 | 12.86 | 13,764,312 | +0.41(+3.29%) |
Mar 27, 2024 | 12.62 | 12.74 | 12.56 | 12.45 | 15,425,706 | -1.07(-7.91%) |
Mar 26, 2024 | 13.82 | 13.91 | 13.35 | 13.52 | 9,560,127 | -0.20(-1.46%) |
Mar 25, 2024 | 13.62 | 14.00 | 13.46 | 13.72 | 9,681,226 | -0.15(-1.08%) |
Mar 22, 2024 | 13.65 | 14.06 | 13.59 | 13.87 | 7,336,729 | -0.38(-2.67%) |
Mar 21, 2024 | 14.20 | 14.36 | 13.69 | 14.25 | 10,942,512 | -0.08(-0.56%) |
Mar 20, 2024 | 14.31 | 14.63 | 14.24 | 14.33 | 8,475,824 | -0.53(-3.57%) |
Mar 19, 2024 | 14.79 | 15.10 | 14.38 | 14.86 | 8,318,608 | +0.59(+4.13%) |
Mar 18, 2024 | 14.54 | 14.70 | 13.76 | 14.27 | 10,552,647 | +0.35(+2.51%) |
Mar 15, 2024 | 14.35 | 14.43 | 13.46 | 13.92 | 12,900,516 | -0.75(-5.11%) |
Mar 14, 2024 | 13.70 | 15.04 | 13.61 | 14.67 | 13,392,491 | +1.11(+8.19%) |
Mar 13, 2024 | 13.45 | 13.96 | 13.28 | 13.56 | 10,529,009 | -0.51(-3.62%) |
Mar 12, 2024 | 15.22 | 15.26 | 13.80 | 14.07 | 11,740,623 | -0.63(-4.29%) |
Mar 11, 2024 | 15.22 | 15.22 | 14.69 | 14.70 | 8,734,044 | -1.03(-6.55%) |
Mar 08, 2024 | 15.93 | 16.28 | 15.69 | 15.73 | 6,179,333 | -0.18(-1.13%) |
Mar 07, 2024 | 17.79 | 18.29 | 15.87 | 15.91 | 12,974,644 | -2.39(-13.06%) |
Mar 06, 2024 | 18.88 | 18.92 | 18.19 | 18.30 | 5,156,821 | -0.49(-2.61%) |
Mar 05, 2024 | 18.31 | 19.77 | 17.80 | 18.79 | 8,239,831 | +0.25(+1.35%) |
Mar 04, 2024 | 18.54 | 19.35 | 18.10 | 18.54 | 11,766,162 | +1.81(+10.82%) |
Mar 01, 2024 | 16.52 | 17.10 | 16.51 | 16.73 | 7,678,784 | -0.28(-1.65%) |
Feb 29, 2024 | 17.51 | 18.25 | 16.94 | 17.01 | 9,655,120 | -0.81(-4.55%) |
Feb 28, 2024 | 17.19 | 18.37 | 17.11 | 17.82 | 11,238,678 | +1.28(+7.74%) |
Feb 27, 2024 | 16.59 | 16.96 | 16.01 | 16.54 | 11,770,203 | +1.07(+6.92%) |
Feb 26, 2024 | 16.09 | 16.09 | 14.93 | 15.47 | 11,956,822 | +0.74(+5.02%) |
Feb 23, 2024 | 15.40 | 15.47 | 14.61 | 14.73 | 14,250,171 | -1.93(-11.58%) |
Feb 22, 2024 | 16.22 | 16.99 | 15.34 | 16.66 | 12,007,379 | -0.37(-2.17%) |
Feb 21, 2024 | 16.79 | 17.24 | 16.10 | 17.03 | 17,941,384 | +3.30(+24.03%) |
Feb 20, 2024 | 13.74 | 14.06 | 13.46 | 13.73 | 13,810,226 | -0.58(-4.05%) |
Feb 16, 2024 | 13.90 | 14.67 | 13.87 | 14.31 | 13,803,580 | +0.44(+3.17%) |
Feb 15, 2024 | 14.05 | 14.26 | 13.45 | 13.87 | 15,371,539 | +0.10(+0.73%) |
Feb 14, 2024 | 14.52 | 14.84 | 13.63 | 13.77 | 18,287,416 | -1.28(-8.50%) |
Feb 13, 2024 | 15.01 | 15.47 | 14.77 | 15.05 | 16,197,457 | -0.92(-5.76%) |
Feb 12, 2024 | 17.50 | 17.90 | 15.78 | 15.97 | 16,640,251 | -1.73(-9.77%) |
Feb 09, 2024 | 18.24 | 18.33 | 17.40 | 17.70 | 10,457,022 | -0.57(-3.12%) |
Feb 08, 2024 | 19.43 | 19.59 | 18.03 | 18.27 | 16,482,882 | -1.60(-8.05%) |
Feb 07, 2024 | 20.81 | 20.91 | 19.60 | 19.87 | 12,975,071 | -0.67(-3.26%) |
Feb 06, 2024 | 20.99 | 21.50 | 20.45 | 20.54 | 11,998,732 | -1.65(-7.44%) |
Feb 05, 2024 | 22.15 | 22.66 | 21.61 | 22.19 | 9,059,592 | -0.21(-0.94%) |
Feb 02, 2024 | 21.94 | 22.60 | 21.70 | 22.40 | 8,428,398 | +1.03(+4.82%) |
Feb 01, 2024 | 22.54 | 23.09 | 21.23 | 21.37 | 13,969,389 | -1.73(-7.49%) |
Jan 31, 2024 | 22.85 | 23.87 | 22.51 | 23.10 | 10,462,571 | +0.58(+2.58%) |
Jan 30, 2024 | 22.54 | 23.02 | 21.77 | 22.52 | 10,893,410 | +0.61(+2.78%) |
Jan 29, 2024 | 23.02 | 23.15 | 21.55 | 21.91 | 13,512,376 | -2.49(-10.20%) |
Jan 26, 2024 | 24.00 | 24.60 | 22.57 | 24.40 | 12,461,202 | +0.08(+0.33%) |
Jan 25, 2024 | 26.73 | 26.89 | 24.01 | 24.32 | 12,293,848 | -2.46(-9.19%) |
Jan 24, 2024 | 25.82 | 26.94 | 25.00 | 26.78 | 11,104,382 | +2.23(+9.08%) |
Jan 23, 2024 | 22.79 | 24.65 | 22.77 | 24.55 | 9,617,811 | +1.19(+5.09%) |
Jan 22, 2024 | 23.39 | 24.17 | 23.15 | 23.36 | 10,699,790 | -2.73(-10.46%) |
Jan 19, 2024 | 28.34 | 28.34 | 26.09 | 26.09 | 13,529,595 | -4.20(-13.87%) |
Jan 18, 2024 | 31.10 | 31.18 | 29.08 | 30.29 | 11,782,350 | -1.64(-5.14%) |
Jan 17, 2024 | 31.41 | 33.00 | 30.90 | 31.93 | 8,656,490 | +0.78(+2.50%) |
Jan 16, 2024 | 31.88 | 32.94 | 31.07 | 31.15 | 10,930,712 | -5.19(-14.28%) |
Jan 12, 2024 | 35.85 | 36.55 | 34.35 | 36.34 | 12,177,818 | +2.89(+8.64%) |
Jan 11, 2024 | 34.56 | 36.65 | 33.39 | 33.45 | 12,898,105 | -0.58(-1.70%) |
Jan 10, 2024 | 35.34 | 36.40 | 33.64 | 34.03 | 12,827,171 | -4.20(-10.99%) |
Jan 09, 2024 | 37.30 | 40.70 | 34.93 | 38.23 | 16,632,912 | +3.39(+9.73%) |
Jan 08, 2024 | 31.98 | 35.83 | 31.16 | 34.84 | 11,619,426 | -0.55(-1.55%) |
Jan 05, 2024 | 32.72 | 36.35 | 32.47 | 35.39 | 9,909,853 | +0.41(+1.17%) |
Jan 04, 2024 | 34.06 | 35.26 | 32.49 | 34.98 | 10,073,918 | +2.84(+8.84%) |
Jan 03, 2024 | 32.15 | 32.93 | 30.75 | 32.14 | 8,755,691 | +2.27(+7.60%) |