Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.43 | 17.55 | 17.04 | 17.25 | 4,681,481 | -0.30(-1.72%) |
May 27, 2022 | 16.97 | 17.63 | 16.82 | 17.55 | 2,098,585 | +0.69(+4.07%) |
May 26, 2022 | 16.76 | 17.01 | 16.56 | 16.87 | 1,999,273 | +0.49(+2.96%) |
May 25, 2022 | 15.47 | 16.39 | 15.46 | 16.38 | 5,511,275 | +0.80(+5.15%) |
May 24, 2022 | 16.76 | 16.78 | 15.29 | 15.58 | 3,568,879 | -1.35(-7.95%) |
May 23, 2022 | 16.76 | 17.13 | 16.60 | 16.92 | 3,253,020 | +0.24(+1.45%) |
May 20, 2022 | 17.10 | 17.32 | 16.41 | 16.68 | 2,223,598 | -0.20(-1.19%) |
May 19, 2022 | 17.27 | 17.55 | 16.87 | 16.88 | 1,899,516 | -0.62(-3.54%) |
May 18, 2022 | 18.09 | 18.18 | 17.45 | 17.50 | 1,801,324 | -0.71(-3.90%) |
May 17, 2022 | 17.79 | 18.21 | 17.63 | 18.21 | 1,667,807 | +0.74(+4.21%) |
May 16, 2022 | 17.68 | 17.78 | 17.37 | 17.48 | 1,612,938 | -0.21(-1.18%) |
May 13, 2022 | 17.27 | 17.92 | 17.05 | 17.68 | 1,920,535 | +0.42(+2.42%) |
May 12, 2022 | 17.11 | 17.50 | 16.81 | 17.27 | 2,420,860 | +0.14(+0.83%) |
May 11, 2022 | 17.44 | 18.00 | 17.11 | 17.12 | 2,912,407 | -0.23(-1.30%) |
May 10, 2022 | 17.62 | 18.23 | 16.87 | 17.35 | 2,819,192 | +0.04(+0.24%) |
May 09, 2022 | 18.95 | 18.95 | 17.17 | 17.31 | 4,672,178 | -1.96(-10.16%) |
May 06, 2022 | 19.19 | 19.69 | 18.91 | 19.26 | 1,448,311 | -0.02(-0.09%) |
May 05, 2022 | 20.21 | 20.61 | 19.16 | 19.28 | 1,576,775 | -1.09(-5.34%) |
May 04, 2022 | 20.32 | 20.53 | 19.42 | 20.37 | 2,402,533 | +0.16(+0.79%) |
May 03, 2022 | 21.15 | 21.77 | 19.97 | 20.21 | 4,626,730 | -1.13(-5.29%) |
May 02, 2022 | 21.45 | 21.70 | 20.79 | 21.34 | 2,505,793 | -0.07(-0.31%) |
Apr 29, 2022 | 22.33 | 22.48 | 21.32 | 21.41 | 2,170,613 | -1.14(-5.04%) |
Apr 28, 2022 | 22.07 | 22.69 | 21.78 | 22.54 | 1,753,318 | +0.62(+2.82%) |
Apr 27, 2022 | 21.80 | 22.10 | 21.56 | 21.92 | 1,386,776 | +0.18(+0.81%) |
Apr 26, 2022 | 22.22 | 22.35 | 21.66 | 21.75 | 1,380,531 | -0.62(-2.77%) |
Apr 25, 2022 | 22.13 | 22.51 | 21.70 | 22.37 | 1,665,149 | +0.21(+0.94%) |
Apr 22, 2022 | 22.75 | 22.79 | 22.12 | 22.16 | 1,096,255 | -0.70(-3.07%) |
Apr 21, 2022 | 23.41 | 23.50 | 22.85 | 22.86 | 1,147,326 | -0.34(-1.48%) |
Apr 20, 2022 | 23.41 | 23.58 | 23.19 | 23.20 | 1,800,030 | -0.02(-0.07%) |
Apr 19, 2022 | 22.80 | 23.35 | 22.80 | 23.22 | 1,274,075 | +0.49(+2.17%) |
Apr 18, 2022 | 22.53 | 22.79 | 22.53 | 22.73 | 903,496 | +0.00(+0.00%) |
Apr 14, 2022 | 22.92 | 23.17 | 22.66 | 22.73 | 1,047,796 | -0.04(-0.18%) |
Apr 13, 2022 | 22.48 | 22.79 | 22.35 | 22.77 | 1,298,043 | +0.40(+1.79%) |
Apr 12, 2022 | 22.67 | 22.83 | 22.12 | 22.37 | 1,621,238 | -0.17(-0.74%) |
Apr 11, 2022 | 22.20 | 22.70 | 22.17 | 22.53 | 1,709,536 | +0.23(+1.01%) |
Apr 08, 2022 | 22.77 | 22.78 | 22.29 | 22.31 | 959,239 | -0.41(-1.80%) |
Apr 07, 2022 | 23.25 | 23.30 | 22.58 | 22.72 | 1,615,285 | -0.48(-2.09%) |
Apr 06, 2022 | 23.02 | 23.35 | 22.84 | 23.20 | 1,161,008 | +0.01(+0.04%) |
Apr 05, 2022 | 23.89 | 24.10 | 23.11 | 23.19 | 1,283,880 | -0.69(-2.91%) |
Apr 04, 2022 | 23.81 | 23.96 | 23.45 | 23.89 | 803,835 | -0.01(-0.04%) |
Apr 01, 2022 | 23.82 | 23.99 | 23.73 | 23.90 | 724,074 | +0.13(+0.53%) |
Mar 31, 2022 | 23.74 | 24.01 | 23.67 | 23.77 | 990,088 | +0.08(+0.35%) |
Mar 30, 2022 | 24.19 | 24.25 | 23.51 | 23.69 | 1,488,882 | -0.59(-2.45%) |
Mar 29, 2022 | 24.31 | 24.55 | 23.99 | 24.28 | 1,506,642 | +0.45(+1.89%) |
Mar 28, 2022 | 23.91 | 23.91 | 23.59 | 23.83 | 1,278,801 | -0.16(-0.66%) |
Mar 25, 2022 | 24.07 | 24.25 | 23.95 | 23.99 | 1,522,339 | -0.05(-0.21%) |
Mar 24, 2022 | 23.70 | 24.06 | 23.57 | 24.04 | 1,214,551 | +0.27(+1.13%) |
Mar 23, 2022 | 23.91 | 24.16 | 23.71 | 23.77 | 882,020 | -0.31(-1.28%) |
Mar 22, 2022 | 23.67 | 24.20 | 23.67 | 24.08 | 1,812,726 | +0.49(+2.09%) |
Mar 21, 2022 | 23.76 | 23.76 | 23.30 | 23.59 | 1,112,886 | -0.27(-1.12%) |
Mar 18, 2022 | 23.71 | 24.17 | 23.44 | 23.86 | 3,011,180 | +0.27(+1.13%) |
Mar 17, 2022 | 22.66 | 23.61 | 22.57 | 23.59 | 1,627,426 | +0.76(+3.33%) |
Mar 16, 2022 | 22.71 | 23.09 | 22.35 | 22.83 | 1,958,724 | +0.33(+1.45%) |
Mar 15, 2022 | 22.60 | 22.73 | 22.20 | 22.50 | 2,061,313 | +0.01(+0.04%) |
Mar 14, 2022 | 23.16 | 23.19 | 22.44 | 22.49 | 1,208,176 | -0.47(-2.04%) |
Mar 11, 2022 | 22.99 | 23.12 | 22.79 | 22.96 | 7,862,368 | +0.20(+0.88%) |
Mar 10, 2022 | 22.22 | 22.79 | 22.22 | 22.76 | 803,053 | +0.08(+0.33%) |
Mar 09, 2022 | 22.71 | 22.97 | 22.43 | 22.68 | 1,597,852 | +0.50(+2.26%) |
Mar 08, 2022 | 21.28 | 22.39 | 21.13 | 22.18 | 2,259,942 | +1.09(+5.15%) |
Mar 07, 2022 | 22.35 | 22.35 | 21.06 | 21.10 | 2,303,998 | -1.20(-5.36%) |
Mar 04, 2022 | 22.11 | 22.30 | 21.76 | 22.29 | 2,438,856 | -0.02(-0.07%) |
Mar 03, 2022 | 22.71 | 22.83 | 21.93 | 22.31 | 1,571,521 | +0.17(+0.76%) |
Mar 02, 2022 | 21.76 | 22.17 | 21.62 | 22.14 | 1,658,114 | +0.38(+1.75%) |