Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.08 | 22.38 | 21.54 | 21.69 | 16,133,892 | +0.47(+2.21%) |
May 27, 2022 | 20.64 | 21.26 | 20.55 | 21.22 | 6,579,510 | +0.58(+2.81%) |
May 26, 2022 | 20.70 | 20.77 | 20.50 | 20.64 | 7,653,398 | +0.13(+0.64%) |
May 25, 2022 | 20.37 | 20.61 | 20.28 | 20.51 | 7,488,500 | +0.22(+1.11%) |
May 24, 2022 | 20.28 | 20.43 | 19.88 | 20.28 | 8,206,754 | -0.21(-1.01%) |
May 23, 2022 | 20.20 | 20.72 | 20.11 | 20.49 | 9,563,920 | +0.50(+2.48%) |
May 20, 2022 | 19.96 | 20.33 | 19.55 | 19.99 | 8,840,163 | +0.22(+1.14%) |
May 19, 2022 | 19.00 | 19.92 | 18.98 | 19.77 | 10,442,802 | +0.36(+1.83%) |
May 18, 2022 | 19.86 | 19.89 | 19.24 | 19.41 | 10,190,487 | -0.30(-1.52%) |
May 17, 2022 | 19.62 | 19.77 | 19.41 | 19.71 | 7,805,867 | +0.40(+2.08%) |
May 16, 2022 | 18.92 | 19.46 | 18.92 | 19.31 | 10,763,904 | +0.47(+2.48%) |
May 13, 2022 | 18.25 | 18.99 | 18.25 | 18.84 | 13,334,447 | +0.95(+5.34%) |
May 12, 2022 | 17.89 | 18.03 | 17.23 | 17.89 | 17,497,738 | -0.22(-1.19%) |
May 11, 2022 | 18.06 | 18.72 | 17.95 | 18.10 | 12,987,514 | +0.36(+2.00%) |
May 10, 2022 | 17.77 | 18.08 | 17.10 | 17.75 | 18,628,320 | +0.23(+1.34%) |
May 09, 2022 | 18.49 | 18.58 | 17.32 | 17.51 | 22,279,408 | -1.58(-8.28%) |
May 06, 2022 | 19.06 | 19.16 | 18.51 | 19.09 | 11,539,474 | +0.22(+1.19%) |
May 05, 2022 | 18.98 | 19.14 | 18.28 | 18.87 | 13,581,010 | -0.01(-0.05%) |
May 04, 2022 | 18.43 | 18.90 | 18.23 | 18.88 | 14,121,510 | +0.78(+4.29%) |
May 03, 2022 | 17.20 | 18.16 | 17.20 | 18.10 | 12,521,776 | +0.84(+4.88%) |
May 02, 2022 | 17.03 | 17.30 | 16.71 | 17.26 | 10,710,618 | -0.04(-0.22%) |
Apr 29, 2022 | 18.16 | 18.39 | 17.17 | 17.30 | 15,726,157 | -0.87(-4.79%) |
Apr 28, 2022 | 17.07 | 18.33 | 16.95 | 18.17 | 17,167,026 | +1.17(+6.88%) |
Apr 27, 2022 | 16.01 | 17.04 | 15.45 | 17.00 | 21,426,744 | +1.58(+10.26%) |
Apr 26, 2022 | 15.53 | 15.86 | 15.27 | 15.42 | 11,538,943 | +0.02(+0.12%) |
Apr 25, 2022 | 15.23 | 15.56 | 14.83 | 15.40 | 15,410,220 | -0.76(-4.69%) |
Apr 22, 2022 | 16.15 | 16.38 | 15.92 | 16.15 | 14,991,253 | -0.15(-0.92%) |
Apr 21, 2022 | 17.20 | 17.26 | 16.18 | 16.30 | 10,677,310 | -0.78(-4.55%) |
Apr 20, 2022 | 16.94 | 17.21 | 16.74 | 17.08 | 7,775,757 | +0.28(+1.67%) |
Apr 19, 2022 | 16.79 | 17.17 | 16.60 | 16.80 | 7,106,610 | -0.16(-0.94%) |
Apr 18, 2022 | 16.53 | 17.14 | 16.53 | 16.96 | 9,636,346 | +0.61(+3.72%) |
Apr 14, 2022 | 16.34 | 16.58 | 16.12 | 16.35 | 6,412,768 | -0.03(-0.17%) |
Apr 13, 2022 | 16.26 | 16.48 | 16.10 | 16.38 | 11,075,587 | +0.40(+2.52%) |
Apr 12, 2022 | 15.84 | 16.29 | 15.79 | 15.98 | 12,614,750 | +0.56(+3.64%) |
Apr 11, 2022 | 16.15 | 16.15 | 15.40 | 15.42 | 12,392,489 | -1.02(-6.21%) |
Apr 08, 2022 | 15.74 | 16.53 | 15.71 | 16.44 | 13,436,468 | +0.72(+4.59%) |
Apr 07, 2022 | 15.54 | 15.74 | 15.20 | 15.71 | 14,355,988 | +0.32(+2.07%) |
Apr 06, 2022 | 16.16 | 16.31 | 15.18 | 15.40 | 11,755,136 | -0.59(-3.69%) |
Apr 05, 2022 | 16.30 | 16.64 | 15.98 | 15.99 | 14,417,755 | -0.22(-1.33%) |
Apr 04, 2022 | 16.10 | 16.26 | 15.86 | 16.20 | 8,360,151 | +0.35(+2.18%) |
Apr 01, 2022 | 15.60 | 16.13 | 15.55 | 15.86 | 6,935,284 | +0.24(+1.56%) |
Mar 31, 2022 | 15.44 | 15.82 | 15.40 | 15.61 | 12,270,321 | +0.00(+0.00%) |
Mar 30, 2022 | 15.84 | 16.11 | 15.57 | 15.61 | 9,514,709 | -0.04(-0.24%) |
Mar 29, 2022 | 14.89 | 15.69 | 14.74 | 15.65 | 12,483,943 | +0.35(+2.26%) |
Mar 28, 2022 | 15.22 | 15.36 | 14.95 | 15.30 | 12,127,674 | -0.43(-2.74%) |
Mar 25, 2022 | 14.99 | 15.75 | 14.90 | 15.73 | 19,571,338 | +0.69(+4.60%) |
Mar 24, 2022 | 15.18 | 15.23 | 14.92 | 15.04 | 13,263,089 | -0.09(-0.62%) |
Mar 23, 2022 | 15.30 | 15.31 | 15.03 | 15.13 | 20,821,574 | +0.18(+1.19%) |
Mar 22, 2022 | 14.98 | 15.06 | 14.79 | 14.96 | 14,488,391 | -0.06(-0.37%) |
Mar 21, 2022 | 14.67 | 15.05 | 14.54 | 15.01 | 12,203,285 | +0.66(+4.63%) |
Mar 18, 2022 | 14.42 | 14.46 | 14.28 | 14.35 | 9,899,541 | -0.12(-0.84%) |
Mar 17, 2022 | 14.40 | 14.60 | 14.22 | 14.47 | 15,075,249 | +0.52(+3.76%) |
Mar 16, 2022 | 14.27 | 14.27 | 13.67 | 13.95 | 10,131,419 | -0.05(-0.33%) |
Mar 15, 2022 | 13.42 | 14.05 | 13.27 | 13.99 | 14,527,347 | -0.08(-0.60%) |
Mar 14, 2022 | 14.75 | 14.79 | 13.87 | 14.08 | 19,319,782 | -0.99(-6.56%) |
Mar 11, 2022 | 14.82 | 15.30 | 14.82 | 15.06 | 16,999,342 | +0.16(+1.07%) |
Mar 10, 2022 | 14.94 | 15.12 | 14.75 | 14.91 | 15,161,272 | +0.10(+0.69%) |
Mar 09, 2022 | 15.06 | 15.20 | 14.50 | 14.80 | 20,513,056 | -0.67(-4.34%) |
Mar 08, 2022 | 15.60 | 15.64 | 14.83 | 15.48 | 25,242,444 | +0.20(+1.28%) |
Mar 07, 2022 | 15.26 | 15.73 | 14.89 | 15.28 | 22,830,378 | +0.28(+1.87%) |
Mar 04, 2022 | 14.35 | 15.00 | 14.21 | 15.00 | 19,080,188 | +0.63(+4.35%) |
Mar 03, 2022 | 14.70 | 14.85 | 14.27 | 14.37 | 17,038,830 | -0.44(-2.96%) |
Mar 02, 2022 | 14.85 | 14.85 | 14.51 | 14.81 | 16,996,242 | +0.39(+2.72%) |