Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.87 | 22.17 | 21.34 | 21.48 | 16,286,923 | +0.46(+2.21%) |
May 27, 2022 | 20.44 | 21.06 | 20.36 | 21.02 | 6,641,917 | +0.57(+2.81%) |
May 26, 2022 | 20.51 | 20.58 | 20.31 | 20.44 | 7,725,991 | +0.13(+0.64%) |
May 25, 2022 | 20.18 | 20.42 | 20.09 | 20.31 | 7,559,529 | +0.22(+1.11%) |
May 24, 2022 | 20.09 | 20.24 | 19.69 | 20.09 | 8,284,595 | -0.20(-1.00%) |
May 23, 2022 | 20.01 | 20.53 | 19.93 | 20.30 | 9,654,634 | +0.49(+2.48%) |
May 20, 2022 | 19.78 | 20.14 | 19.36 | 19.80 | 8,924,013 | +0.22(+1.14%) |
May 19, 2022 | 18.82 | 19.73 | 18.80 | 19.58 | 10,541,853 | +0.35(+1.83%) |
May 18, 2022 | 19.67 | 19.70 | 19.06 | 19.23 | 10,287,145 | -0.30(-1.52%) |
May 17, 2022 | 19.43 | 19.58 | 19.23 | 19.53 | 7,879,907 | +0.40(+2.08%) |
May 16, 2022 | 18.74 | 19.28 | 18.74 | 19.13 | 10,866,001 | +0.46(+2.48%) |
May 13, 2022 | 18.08 | 18.81 | 18.08 | 18.66 | 13,460,925 | +0.95(+5.34%) |
May 12, 2022 | 17.72 | 17.86 | 17.07 | 17.72 | 17,663,706 | -0.21(-1.19%) |
May 11, 2022 | 17.89 | 18.54 | 17.78 | 17.93 | 13,110,701 | +0.35(+2.00%) |
May 10, 2022 | 17.61 | 17.91 | 16.94 | 17.58 | 18,805,010 | +0.23(+1.34%) |
May 09, 2022 | 18.31 | 18.41 | 17.15 | 17.35 | 22,490,730 | -1.57(-8.28%) |
May 06, 2022 | 18.88 | 18.98 | 18.34 | 18.91 | 11,648,927 | +0.22(+1.19%) |
May 05, 2022 | 18.80 | 18.96 | 18.11 | 18.69 | 13,709,827 | -0.01(-0.05%) |
May 04, 2022 | 18.26 | 18.72 | 18.06 | 18.70 | 14,255,453 | +0.77(+4.29%) |
May 03, 2022 | 17.04 | 17.99 | 17.04 | 17.93 | 12,640,546 | +0.83(+4.88%) |
May 02, 2022 | 16.87 | 17.13 | 16.55 | 17.10 | 10,812,209 | -0.04(-0.22%) |
Apr 29, 2022 | 17.99 | 18.21 | 17.00 | 17.13 | 15,875,321 | -0.86(-4.79%) |
Apr 28, 2022 | 16.91 | 18.15 | 16.79 | 18.00 | 17,329,856 | +1.16(+6.88%) |
Apr 27, 2022 | 15.85 | 16.88 | 15.31 | 16.84 | 21,629,978 | +1.57(+10.26%) |
Apr 26, 2022 | 15.38 | 15.72 | 15.12 | 15.27 | 11,648,391 | +0.02(+0.12%) |
Apr 25, 2022 | 15.09 | 15.41 | 14.69 | 15.25 | 15,556,387 | -0.75(-4.69%) |
Apr 22, 2022 | 15.99 | 16.23 | 15.77 | 16.00 | 15,133,446 | -0.15(-0.92%) |
Apr 21, 2022 | 17.04 | 17.10 | 16.03 | 16.15 | 10,778,585 | -0.77(-4.55%) |
Apr 20, 2022 | 16.78 | 17.05 | 16.58 | 16.92 | 7,849,511 | +0.28(+1.67%) |
Apr 19, 2022 | 16.63 | 17.00 | 16.44 | 16.64 | 7,174,017 | -0.16(-0.94%) |
Apr 18, 2022 | 16.37 | 16.98 | 16.37 | 16.80 | 9,727,748 | +0.60(+3.72%) |
Apr 14, 2022 | 16.19 | 16.43 | 15.97 | 16.20 | 6,473,593 | -0.03(-0.17%) |
Apr 13, 2022 | 16.11 | 16.33 | 15.95 | 16.23 | 11,180,640 | +0.40(+2.52%) |
Apr 12, 2022 | 15.69 | 16.14 | 15.64 | 15.83 | 12,734,402 | +0.56(+3.64%) |
Apr 11, 2022 | 15.99 | 16.00 | 15.26 | 15.27 | 12,510,033 | -1.01(-6.21%) |
Apr 08, 2022 | 15.60 | 16.37 | 15.57 | 16.28 | 13,563,914 | +0.71(+4.59%) |
Apr 07, 2022 | 15.39 | 15.60 | 15.06 | 15.57 | 14,492,155 | +0.32(+2.07%) |
Apr 06, 2022 | 16.01 | 16.16 | 15.04 | 15.25 | 11,866,635 | -0.58(-3.69%) |
Apr 05, 2022 | 16.15 | 16.49 | 15.83 | 15.84 | 14,554,509 | -0.21(-1.33%) |
Apr 04, 2022 | 15.95 | 16.11 | 15.72 | 16.05 | 8,439,448 | +0.34(+2.18%) |
Apr 01, 2022 | 15.46 | 15.98 | 15.40 | 15.71 | 7,001,065 | +0.24(+1.56%) |
Mar 31, 2022 | 15.30 | 15.67 | 15.25 | 15.47 | 12,386,706 | +0.00(+0.00%) |
Mar 30, 2022 | 15.69 | 15.96 | 15.42 | 15.47 | 9,604,957 | -0.04(-0.24%) |
Mar 29, 2022 | 14.75 | 15.54 | 14.60 | 15.50 | 12,602,354 | +0.34(+2.26%) |
Mar 28, 2022 | 15.08 | 15.21 | 14.81 | 15.16 | 12,242,706 | -0.43(-2.74%) |
Mar 25, 2022 | 14.85 | 15.60 | 14.76 | 15.59 | 19,756,974 | +0.69(+4.60%) |
Mar 24, 2022 | 15.04 | 15.09 | 14.78 | 14.90 | 13,388,890 | -0.09(-0.62%) |
Mar 23, 2022 | 15.16 | 15.17 | 14.89 | 14.99 | 21,019,068 | +0.18(+1.19%) |
Mar 22, 2022 | 14.84 | 14.92 | 14.65 | 14.82 | 14,625,814 | -0.06(-0.37%) |
Mar 21, 2022 | 14.53 | 14.91 | 14.40 | 14.87 | 12,319,034 | +0.66(+4.63%) |
Mar 18, 2022 | 14.29 | 14.32 | 14.15 | 14.21 | 9,993,439 | -0.12(-0.84%) |
Mar 17, 2022 | 14.27 | 14.46 | 14.08 | 14.33 | 15,218,238 | +0.52(+3.76%) |
Mar 16, 2022 | 14.14 | 14.14 | 13.55 | 13.81 | 10,227,516 | -0.05(-0.33%) |
Mar 15, 2022 | 13.30 | 13.92 | 13.15 | 13.86 | 14,665,140 | -0.08(-0.60%) |
Mar 14, 2022 | 14.61 | 14.65 | 13.74 | 13.94 | 19,503,030 | -0.98(-6.55%) |
Mar 11, 2022 | 14.68 | 15.15 | 14.68 | 14.92 | 17,160,580 | +0.16(+1.06%) |
Mar 10, 2022 | 14.80 | 14.98 | 14.61 | 14.77 | 15,305,076 | +0.10(+0.69%) |
Mar 09, 2022 | 14.92 | 15.06 | 14.37 | 14.66 | 20,707,620 | -0.67(-4.35%) |
Mar 08, 2022 | 15.45 | 15.50 | 14.69 | 15.33 | 25,481,868 | +0.19(+1.28%) |
Mar 07, 2022 | 15.12 | 15.58 | 14.75 | 15.14 | 23,046,924 | +0.28(+1.87%) |
Mar 04, 2022 | 14.22 | 14.86 | 14.08 | 14.86 | 19,261,162 | +0.62(+4.35%) |
Mar 03, 2022 | 14.56 | 14.71 | 14.14 | 14.24 | 17,200,444 | -0.43(-2.96%) |
Mar 02, 2022 | 14.71 | 14.71 | 14.38 | 14.67 | 17,157,450 | +0.39(+2.72%) |