Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.45 | 17.47 | 16.45 | 16.53 | 3,217,676 | -0.61(-3.54%) |
May 27, 2022 | 17.20 | 17.27 | 17.04 | 17.14 | 2,193,365 | +0.10(+0.56%) |
May 26, 2022 | 16.93 | 17.14 | 16.88 | 17.04 | 2,502,613 | +0.08(+0.45%) |
May 25, 2022 | 16.91 | 17.08 | 16.71 | 16.97 | 1,780,780 | -0.34(-1.95%) |
May 24, 2022 | 17.20 | 17.51 | 17.03 | 17.30 | 3,462,397 | +0.23(+1.35%) |
May 23, 2022 | 17.47 | 17.63 | 16.93 | 17.07 | 1,886,662 | +0.00(+0.00%) |
May 20, 2022 | 17.19 | 17.29 | 16.79 | 17.07 | 2,157,265 | -0.32(-1.83%) |
May 19, 2022 | 16.96 | 17.48 | 16.87 | 17.39 | 3,681,173 | +0.99(+6.04%) |
May 18, 2022 | 16.66 | 16.88 | 16.37 | 16.40 | 2,202,704 | -0.43(-2.57%) |
May 17, 2022 | 17.20 | 17.26 | 16.75 | 16.83 | 2,410,380 | -0.25(-1.46%) |
May 16, 2022 | 16.17 | 17.12 | 16.17 | 17.08 | 4,383,914 | +0.58(+3.50%) |
May 13, 2022 | 15.72 | 16.55 | 15.72 | 16.50 | 3,314,040 | +0.85(+5.41%) |
May 12, 2022 | 15.72 | 16.06 | 15.27 | 15.66 | 4,308,791 | -0.81(-4.91%) |
May 11, 2022 | 16.67 | 17.09 | 16.41 | 16.47 | 3,569,441 | -0.14(-0.87%) |
May 10, 2022 | 17.27 | 17.48 | 16.24 | 16.61 | 3,589,737 | -0.49(-2.87%) |
May 09, 2022 | 17.58 | 17.64 | 17.08 | 17.10 | 3,867,829 | -1.40(-7.54%) |
May 06, 2022 | 18.75 | 18.85 | 18.29 | 18.50 | 3,118,276 | -0.69(-3.61%) |
May 05, 2022 | 20.64 | 20.67 | 18.97 | 19.19 | 2,887,362 | -1.10(-5.41%) |
May 04, 2022 | 19.72 | 20.36 | 19.52 | 20.29 | 2,956,302 | +0.59(+2.98%) |
May 03, 2022 | 19.20 | 19.86 | 19.20 | 19.70 | 1,697,488 | +0.44(+2.30%) |
May 02, 2022 | 19.02 | 19.34 | 18.61 | 19.26 | 2,391,843 | -0.39(-2.01%) |
Apr 29, 2022 | 20.24 | 20.47 | 19.64 | 19.65 | 2,693,572 | -0.26(-1.31%) |
Apr 28, 2022 | 19.57 | 19.95 | 19.44 | 19.91 | 2,356,290 | +0.26(+1.32%) |
Apr 27, 2022 | 19.78 | 20.00 | 19.53 | 19.65 | 2,097,510 | +0.00(+0.00%) |
Apr 26, 2022 | 20.04 | 20.27 | 19.44 | 19.65 | 2,213,673 | +0.00(+0.00%) |
Apr 25, 2022 | 19.45 | 19.93 | 19.17 | 19.65 | 3,015,244 | -0.72(-3.54%) |
Apr 22, 2022 | 20.58 | 20.92 | 20.11 | 20.37 | 2,709,917 | -0.58(-2.76%) |
Apr 21, 2022 | 21.46 | 21.46 | 20.66 | 20.95 | 2,760,040 | -0.89(-4.05%) |
Apr 20, 2022 | 21.48 | 21.91 | 21.24 | 21.84 | 2,281,630 | +0.12(+0.53%) |
Apr 19, 2022 | 23.00 | 23.09 | 21.51 | 21.72 | 3,893,459 | -1.66(-7.12%) |
Apr 18, 2022 | 23.20 | 24.03 | 23.04 | 23.39 | 2,831,675 | +0.60(+2.62%) |
Apr 14, 2022 | 22.63 | 22.84 | 22.28 | 22.79 | 2,614,349 | -0.20(-0.88%) |
Apr 13, 2022 | 22.90 | 23.24 | 22.68 | 22.99 | 1,820,694 | +0.30(+1.31%) |
Apr 12, 2022 | 23.03 | 23.32 | 22.35 | 22.69 | 2,747,867 | +0.44(+1.99%) |
Apr 11, 2022 | 23.48 | 23.49 | 21.99 | 22.25 | 3,489,374 | -0.53(-2.32%) |
Apr 08, 2022 | 22.69 | 23.03 | 22.52 | 22.78 | 2,438,758 | +0.43(+1.94%) |
Apr 07, 2022 | 22.37 | 22.60 | 22.11 | 22.35 | 2,212,716 | +0.21(+0.96%) |
Apr 06, 2022 | 22.45 | 22.70 | 21.89 | 22.13 | 2,418,544 | -0.46(-2.04%) |
Apr 05, 2022 | 23.33 | 23.69 | 22.47 | 22.60 | 3,368,196 | -0.58(-2.49%) |
Apr 04, 2022 | 23.41 | 23.68 | 22.59 | 23.17 | 3,370,726 | -0.38(-1.59%) |
Apr 01, 2022 | 22.45 | 23.58 | 22.45 | 23.55 | 2,187,095 | +0.75(+3.29%) |
Mar 31, 2022 | 23.11 | 23.37 | 22.79 | 22.80 | 2,234,272 | -0.25(-1.09%) |
Mar 30, 2022 | 22.80 | 23.15 | 22.73 | 23.05 | 2,323,456 | +0.44(+1.96%) |
Mar 29, 2022 | 21.80 | 22.64 | 21.63 | 22.61 | 3,216,050 | +0.27(+1.21%) |
Mar 28, 2022 | 22.64 | 22.84 | 22.23 | 22.34 | 2,380,827 | -0.90(-3.89%) |
Mar 25, 2022 | 22.94 | 23.27 | 22.75 | 23.24 | 3,257,495 | -0.23(-0.98%) |
Mar 24, 2022 | 23.91 | 24.32 | 23.41 | 23.47 | 4,780,756 | +0.13(+0.54%) |
Mar 23, 2022 | 22.76 | 23.37 | 22.54 | 23.35 | 4,845,948 | +0.87(+3.85%) |
Mar 22, 2022 | 22.85 | 22.85 | 22.15 | 22.48 | 2,477,201 | -0.38(-1.68%) |
Mar 21, 2022 | 22.48 | 23.18 | 22.44 | 22.87 | 2,665,005 | +0.32(+1.41%) |
Mar 18, 2022 | 22.91 | 23.04 | 22.41 | 22.55 | 8,371,441 | -0.44(-1.93%) |
Mar 17, 2022 | 23.05 | 23.70 | 22.56 | 22.99 | 5,823,090 | +0.55(+2.44%) |
Mar 16, 2022 | 22.89 | 23.22 | 21.92 | 22.44 | 7,533,789 | -0.50(-2.18%) |
Mar 15, 2022 | 22.31 | 23.28 | 22.27 | 22.94 | 5,409,425 | -0.35(-1.49%) |
Mar 14, 2022 | 23.64 | 23.84 | 22.86 | 23.29 | 3,894,200 | -1.28(-5.21%) |
Mar 11, 2022 | 24.01 | 24.74 | 23.80 | 24.57 | 3,911,539 | -0.15(-0.62%) |
Mar 10, 2022 | 24.38 | 24.72 | 5,698,353 | +0.71(+2.96%) | ||
Mar 09, 2022 | 23.30 | 24.08 | 23.13 | 24.01 | 5,346,071 | -0.63(-2.56%) |
Mar 08, 2022 | 25.14 | 25.79 | 23.80 | 24.64 | 7,638,675 | +0.20(+0.82%) |
Mar 07, 2022 | 25.34 | 25.40 | 23.93 | 24.44 | 6,971,810 | +0.46(+1.91%) |
Mar 04, 2022 | 23.05 | 24.29 | 23.05 | 23.98 | 5,117,161 | +1.17(+5.12%) |
Mar 03, 2022 | 22.92 | 23.06 | 22.43 | 22.82 | 4,018,081 | -0.15(-0.67%) |
Mar 02, 2022 | 23.31 | 23.45 | 22.61 | 22.97 | 3,799,489 | -0.69(-2.91%) |