Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.31 | 17.33 | 16.32 | 16.40 | 3,243,324 | -0.60(-3.54%) |
May 27, 2022 | 17.06 | 17.14 | 16.91 | 17.00 | 2,210,848 | +0.10(+0.56%) |
May 26, 2022 | 16.79 | 17.00 | 16.75 | 16.91 | 2,522,561 | +0.08(+0.45%) |
May 25, 2022 | 16.78 | 16.95 | 16.57 | 16.83 | 1,794,974 | -0.33(-1.95%) |
May 24, 2022 | 17.06 | 17.37 | 16.90 | 17.17 | 3,489,996 | +0.23(+1.35%) |
May 23, 2022 | 17.33 | 17.49 | 16.80 | 16.94 | 1,901,701 | +0.00(+0.00%) |
May 20, 2022 | 17.05 | 17.16 | 16.66 | 16.94 | 2,174,460 | -0.32(-1.83%) |
May 19, 2022 | 16.82 | 17.34 | 16.74 | 17.25 | 3,710,516 | +0.98(+6.04%) |
May 18, 2022 | 16.53 | 16.75 | 16.24 | 16.27 | 2,220,262 | -0.43(-2.57%) |
May 17, 2022 | 17.06 | 17.13 | 16.62 | 16.70 | 2,429,593 | -0.25(-1.46%) |
May 16, 2022 | 16.04 | 16.99 | 16.04 | 16.95 | 4,418,858 | +0.57(+3.50%) |
May 13, 2022 | 15.59 | 16.42 | 15.59 | 16.37 | 3,340,456 | +0.84(+5.41%) |
May 12, 2022 | 15.59 | 15.93 | 15.15 | 15.53 | 4,343,136 | -0.80(-4.91%) |
May 11, 2022 | 16.54 | 16.96 | 16.28 | 16.34 | 3,597,893 | -0.14(-0.87%) |
May 10, 2022 | 17.14 | 17.34 | 16.11 | 16.48 | 3,618,351 | -0.49(-2.87%) |
May 09, 2022 | 17.44 | 17.50 | 16.95 | 16.97 | 3,898,659 | -1.38(-7.54%) |
May 06, 2022 | 18.60 | 18.70 | 18.14 | 18.35 | 3,143,132 | -0.69(-3.61%) |
May 05, 2022 | 20.48 | 20.51 | 18.82 | 19.04 | 2,910,377 | -1.09(-5.41%) |
May 04, 2022 | 19.56 | 20.20 | 19.36 | 20.13 | 2,979,867 | +0.58(+2.98%) |
May 03, 2022 | 19.05 | 19.71 | 19.05 | 19.54 | 1,711,018 | +0.44(+2.30%) |
May 02, 2022 | 18.87 | 19.19 | 18.46 | 19.10 | 2,410,908 | -0.39(-2.01%) |
Apr 29, 2022 | 20.08 | 20.31 | 19.49 | 19.50 | 2,715,043 | -0.26(-1.31%) |
Apr 28, 2022 | 19.42 | 19.79 | 19.29 | 19.75 | 2,375,072 | +0.26(+1.32%) |
Apr 27, 2022 | 19.62 | 19.84 | 19.38 | 19.50 | 2,114,229 | +0.00(+0.00%) |
Apr 26, 2022 | 19.88 | 20.11 | 19.29 | 19.50 | 2,231,319 | +0.00(+0.00%) |
Apr 25, 2022 | 19.30 | 19.77 | 19.02 | 19.50 | 3,039,278 | -0.72(-3.54%) |
Apr 22, 2022 | 20.41 | 20.76 | 19.95 | 20.21 | 2,731,518 | -0.57(-2.76%) |
Apr 21, 2022 | 21.29 | 21.29 | 20.50 | 20.79 | 2,782,040 | -0.88(-4.05%) |
Apr 20, 2022 | 21.31 | 21.74 | 21.07 | 21.66 | 2,299,817 | +0.11(+0.53%) |
Apr 19, 2022 | 22.82 | 22.90 | 21.34 | 21.55 | 3,924,494 | -1.65(-7.12%) |
Apr 18, 2022 | 23.02 | 23.84 | 22.86 | 23.20 | 2,854,247 | +0.59(+2.62%) |
Apr 14, 2022 | 22.45 | 22.66 | 22.11 | 22.61 | 2,635,188 | -0.20(-0.88%) |
Apr 13, 2022 | 22.72 | 23.05 | 22.50 | 22.81 | 1,835,207 | +0.30(+1.31%) |
Apr 12, 2022 | 22.85 | 23.13 | 22.17 | 22.51 | 2,769,771 | +0.44(+1.99%) |
Apr 11, 2022 | 23.30 | 23.31 | 21.81 | 22.07 | 3,517,188 | -0.53(-2.32%) |
Apr 08, 2022 | 22.51 | 22.85 | 22.34 | 22.60 | 2,458,197 | +0.43(+1.94%) |
Apr 07, 2022 | 22.19 | 22.42 | 21.94 | 22.17 | 2,230,354 | +0.21(+0.96%) |
Apr 06, 2022 | 22.27 | 22.52 | 21.72 | 21.96 | 2,437,823 | -0.46(-2.04%) |
Apr 05, 2022 | 23.14 | 23.51 | 22.29 | 22.42 | 3,395,044 | -0.57(-2.49%) |
Apr 04, 2022 | 23.23 | 23.50 | 22.41 | 22.99 | 3,397,594 | -0.37(-1.59%) |
Apr 01, 2022 | 22.27 | 23.39 | 22.27 | 23.36 | 2,204,529 | +0.74(+3.29%) |
Mar 31, 2022 | 22.92 | 23.19 | 22.61 | 22.62 | 2,252,082 | -0.25(-1.09%) |
Mar 30, 2022 | 22.62 | 22.97 | 22.55 | 22.87 | 2,341,977 | +0.44(+1.96%) |
Mar 29, 2022 | 21.63 | 22.46 | 21.46 | 22.43 | 3,241,685 | +0.27(+1.21%) |
Mar 28, 2022 | 22.46 | 22.66 | 22.06 | 22.16 | 2,399,805 | -0.90(-3.89%) |
Mar 25, 2022 | 22.76 | 23.09 | 22.57 | 23.06 | 3,283,461 | -0.23(-0.98%) |
Mar 24, 2022 | 23.73 | 24.13 | 23.23 | 23.29 | 4,818,864 | +0.12(+0.54%) |
Mar 23, 2022 | 22.58 | 23.18 | 22.36 | 23.16 | 4,884,575 | +0.86(+3.85%) |
Mar 22, 2022 | 22.67 | 22.67 | 21.98 | 22.30 | 2,496,946 | -0.38(-1.68%) |
Mar 21, 2022 | 22.30 | 23.00 | 22.27 | 22.69 | 2,686,248 | +0.32(+1.41%) |
Mar 18, 2022 | 22.73 | 22.86 | 22.24 | 22.37 | 8,438,170 | -0.44(-1.93%) |
Mar 17, 2022 | 22.87 | 23.52 | 22.38 | 22.81 | 5,869,506 | +0.54(+2.44%) |
Mar 16, 2022 | 22.71 | 23.04 | 21.75 | 22.27 | 7,593,841 | -0.50(-2.18%) |
Mar 15, 2022 | 22.13 | 23.10 | 22.09 | 22.76 | 5,452,543 | -0.34(-1.49%) |
Mar 14, 2022 | 23.45 | 23.65 | 22.68 | 23.11 | 3,925,241 | -1.27(-5.21%) |
Mar 11, 2022 | 23.82 | 24.54 | 23.61 | 24.38 | 3,942,719 | -0.15(-0.62%) |
Mar 10, 2022 | 24.18 | 24.53 | 5,743,775 | +0.70(+2.95%) | ||
Mar 09, 2022 | 23.11 | 23.90 | 22.95 | 23.83 | 5,387,945 | -0.63(-2.56%) |
Mar 08, 2022 | 24.95 | 25.59 | 23.62 | 24.45 | 7,698,507 | +0.20(+0.82%) |
Mar 07, 2022 | 25.15 | 25.20 | 23.74 | 24.25 | 7,026,419 | +0.46(+1.91%) |
Mar 04, 2022 | 22.87 | 24.11 | 22.87 | 23.80 | 5,157,243 | +1.16(+5.12%) |
Mar 03, 2022 | 22.74 | 22.88 | 22.26 | 22.64 | 4,049,554 | -0.15(-0.67%) |
Mar 02, 2022 | 23.13 | 23.27 | 22.43 | 22.79 | 3,829,250 | -0.68(-2.91%) |