Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.01 | 17.40 | 16.88 | 17.09 | 1,851,340 | +0.19(+1.12%) |
May 27, 2022 | 16.92 | 16.94 | 16.63 | 16.90 | 1,296,265 | -0.08(-0.47%) |
May 26, 2022 | 17.35 | 17.51 | 16.96 | 16.98 | 948,035 | -0.32(-1.85%) |
May 25, 2022 | 17.01 | 17.57 | 16.87 | 17.30 | 1,536,818 | +0.25(+1.47%) |
May 24, 2022 | 16.71 | 17.28 | 16.54 | 17.05 | 1,752,538 | +0.17(+1.01%) |
May 23, 2022 | 16.58 | 17.11 | 16.58 | 16.88 | 1,726,197 | +0.15(+0.90%) |
May 20, 2022 | 16.87 | 16.96 | 16.37 | 16.73 | 1,780,427 | -0.04(-0.24%) |
May 19, 2022 | 16.84 | 17.04 | 16.47 | 16.77 | 2,492,722 | -0.18(-1.06%) |
May 18, 2022 | 17.90 | 17.90 | 16.90 | 16.95 | 1,745,424 | -1.15(-6.35%) |
May 17, 2022 | 17.91 | 18.25 | 17.72 | 18.10 | 1,185,242 | +0.21(+1.17%) |
May 16, 2022 | 17.99 | 18.15 | 17.75 | 17.89 | 1,501,415 | -0.15(-0.83%) |
May 13, 2022 | 17.99 | 18.39 | 17.82 | 18.04 | 1,742,369 | +0.20(+1.12%) |
May 12, 2022 | 17.60 | 18.11 | 17.37 | 17.84 | 1,869,576 | +0.01(+0.06%) |
May 11, 2022 | 18.38 | 18.82 | 17.78 | 17.83 | 1,502,016 | -0.66(-3.57%) |
May 10, 2022 | 18.12 | 19.00 | 18.10 | 18.49 | 2,426,818 | +0.37(+2.04%) |
May 09, 2022 | 18.38 | 18.53 | 17.82 | 18.12 | 2,252,738 | -0.52(-2.79%) |
May 06, 2022 | 19.28 | 19.91 | 18.21 | 18.64 | 2,273,212 | -1.23(-6.19%) |
May 05, 2022 | 20.68 | 20.70 | 19.65 | 19.87 | 1,298,595 | -0.99(-4.75%) |
May 04, 2022 | 20.60 | 20.90 | 20.27 | 20.86 | 837,483 | +0.28(+1.36%) |
May 03, 2022 | 20.14 | 20.84 | 20.10 | 20.58 | 2,258,273 | +0.30(+1.48%) |
May 02, 2022 | 20.47 | 20.70 | 20.07 | 20.28 | 1,657,681 | -0.38(-1.84%) |
Apr 29, 2022 | 20.87 | 21.33 | 20.51 | 20.66 | 1,751,331 | -0.19(-0.91%) |
Apr 28, 2022 | 21.30 | 21.50 | 20.48 | 20.85 | 1,100,831 | -0.42(-1.97%) |
Apr 27, 2022 | 21.28 | 21.55 | 21.02 | 21.27 | 1,039,990 | +0.01(+0.05%) |
Apr 26, 2022 | 21.71 | 22.27 | 21.19 | 21.26 | 1,184,360 | -0.61(-2.79%) |
Apr 25, 2022 | 21.64 | 21.97 | 21.42 | 21.87 | 870,530 | +0.22(+1.02%) |
Apr 22, 2022 | 22.31 | 22.38 | 21.58 | 21.65 | 1,406,370 | -0.84(-3.73%) |
Apr 21, 2022 | 23.00 | 23.25 | 22.45 | 22.49 | 1,684,841 | -0.31(-1.36%) |
Apr 20, 2022 | 22.53 | 22.94 | 22.28 | 22.80 | 1,335,284 | +0.46(+2.06%) |
Apr 19, 2022 | 22.16 | 22.54 | 22.05 | 22.34 | 1,282,842 | +0.23(+1.04%) |
Apr 18, 2022 | 22.39 | 22.46 | 21.94 | 22.11 | 824,856 | -0.21(-0.94%) |
Apr 14, 2022 | 22.81 | 22.85 | 22.31 | 22.32 | 657,459 | -0.43(-1.89%) |
Apr 13, 2022 | 22.58 | 23.19 | 22.47 | 22.75 | 1,099,605 | +0.17(+0.75%) |
Apr 12, 2022 | 22.37 | 22.75 | 22.28 | 22.58 | 1,051,826 | +0.35(+1.57%) |
Apr 11, 2022 | 22.63 | 22.86 | 22.16 | 22.23 | 1,065,092 | -0.53(-2.33%) |
Apr 08, 2022 | 22.77 | 22.95 | 22.67 | 22.76 | 1,071,923 | +0.13(+0.57%) |
Apr 07, 2022 | 22.87 | 23.00 | 22.54 | 22.63 | 846,461 | -0.11(-0.48%) |
Apr 06, 2022 | 22.53 | 22.92 | 22.37 | 22.74 | 1,131,836 | +0.04(+0.18%) |
Apr 05, 2022 | 22.43 | 23.17 | 22.43 | 22.70 | 1,309,670 | -0.07(-0.31%) |
Apr 04, 2022 | 23.09 | 23.24 | 22.48 | 22.77 | 827,957 | -0.32(-1.39%) |
Apr 01, 2022 | 22.45 | 23.21 | 22.28 | 23.09 | 1,388,443 | +0.57(+2.53%) |
Mar 31, 2022 | 22.50 | 22.95 | 22.45 | 22.52 | 1,787,886 | +0.10(+0.45%) |
Mar 30, 2022 | 22.32 | 22.62 | 22.21 | 22.42 | 2,579,613 | +0.01(+0.04%) |
Mar 29, 2022 | 21.84 | 22.52 | 21.72 | 22.41 | 1,501,437 | +0.73(+3.37%) |
Mar 28, 2022 | 21.68 | 21.87 | 21.47 | 21.68 | 1,048,828 | -0.08(-0.37%) |
Mar 25, 2022 | 21.61 | 21.80 | 21.32 | 21.76 | 662,945 | +0.15(+0.69%) |
Mar 24, 2022 | 21.73 | 21.97 | 21.60 | 21.61 | 579,128 | -0.02(-0.09%) |
Mar 23, 2022 | 22.06 | 22.21 | 21.48 | 21.63 | 987,029 | -0.59(-2.66%) |
Mar 22, 2022 | 22.18 | 22.66 | 22.15 | 22.22 | 1,156,211 | +0.01(+0.05%) |
Mar 21, 2022 | 21.66 | 22.27 | 21.60 | 22.21 | 1,315,793 | +0.62(+2.87%) |
Mar 18, 2022 | 22.24 | 22.37 | 21.39 | 21.59 | 2,326,682 | -0.56(-2.53%) |
Mar 17, 2022 | 22.04 | 22.93 | 21.97 | 22.15 | 2,808,231 | +0.15(+0.68%) |
Mar 16, 2022 | 21.77 | 22.04 | 21.17 | 22.00 | 1,584,189 | +0.27(+1.24%) |
Mar 15, 2022 | 21.68 | 21.94 | 21.54 | 21.73 | 1,786,235 | +0.13(+0.60%) |
Mar 14, 2022 | 20.89 | 21.81 | 20.72 | 21.60 | 2,136,242 | +0.62(+2.96%) |
Mar 11, 2022 | 21.97 | 22.20 | 20.98 | 20.98 | 2,517,648 | -0.98(-4.46%) |
Mar 10, 2022 | 21.93 | 22.08 | 21.58 | 21.96 | 2,024,165 | -0.16(-0.72%) |
Mar 09, 2022 | 21.36 | 22.16 | 21.18 | 22.12 | 3,412,559 | +0.88(+4.14%) |
Mar 08, 2022 | 20.78 | 21.41 | 20.72 | 21.24 | 2,222,801 | +0.40(+1.92%) |
Mar 07, 2022 | 21.60 | 21.96 | 20.80 | 20.84 | 3,851,215 | -0.56(-2.62%) |
Mar 04, 2022 | 21.28 | 21.44 | 20.59 | 21.40 | 3,517,239 | +0.43(+2.05%) |
Mar 03, 2022 | 20.59 | 21.92 | 20.34 | 20.97 | 5,757,664 | +0.85(+4.22%) |
Mar 02, 2022 | 19.82 | 20.28 | 19.48 | 20.12 | 1,603,197 | +0.26(+1.31%) |