Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.59 | 17.74 | 17.24 | 17.33 | 48,688,656 | -0.22(-1.25%) |
May 27, 2022 | 17.21 | 17.61 | 17.17 | 17.55 | 16,678,076 | +0.28(+1.63%) |
May 26, 2022 | 17.18 | 17.32 | 17.15 | 17.27 | 14,857,060 | +0.20(+1.19%) |
May 25, 2022 | 16.98 | 17.11 | 16.86 | 17.06 | 22,784,142 | +0.22(+1.31%) |
May 24, 2022 | 16.72 | 16.95 | 16.40 | 16.84 | 17,440,902 | -0.02(-0.10%) |
May 23, 2022 | 16.89 | 17.01 | 16.72 | 16.86 | 14,311,913 | +0.11(+0.68%) |
May 20, 2022 | 16.85 | 16.92 | 16.43 | 16.75 | 19,357,516 | +0.01(+0.05%) |
May 19, 2022 | 16.69 | 16.93 | 16.62 | 16.74 | 18,180,792 | -0.25(-1.45%) |
May 18, 2022 | 17.45 | 17.50 | 16.81 | 16.98 | 16,050,351 | -0.39(-2.23%) |
May 17, 2022 | 17.21 | 17.41 | 17.13 | 17.37 | 20,710,538 | +0.31(+1.80%) |
May 16, 2022 | 16.62 | 17.16 | 16.60 | 17.06 | 21,697,432 | +0.57(+3.47%) |
May 13, 2022 | 16.37 | 16.60 | 16.28 | 16.49 | 22,669,846 | +0.27(+1.68%) |
May 12, 2022 | 16.31 | 16.37 | 15.98 | 16.22 | 25,776,982 | -0.08(-0.49%) |
May 11, 2022 | 16.45 | 16.76 | 16.25 | 16.30 | 20,586,676 | +0.00(+0.00%) |
May 10, 2022 | 16.52 | 16.70 | 16.05 | 16.30 | 21,003,534 | -0.07(-0.43%) |
May 09, 2022 | 16.72 | 16.80 | 16.29 | 16.37 | 23,246,382 | -0.62(-3.63%) |
May 06, 2022 | 16.73 | 17.02 | 16.41 | 16.98 | 21,166,964 | +0.40(+2.39%) |
May 05, 2022 | 16.98 | 16.99 | 16.41 | 16.59 | 19,815,308 | -0.38(-2.23%) |
May 04, 2022 | 16.62 | 17.02 | 16.52 | 16.97 | 18,267,426 | +0.53(+3.21%) |
May 03, 2022 | 16.02 | 16.58 | 16.02 | 16.44 | 17,685,752 | +0.44(+2.75%) |
May 02, 2022 | 15.93 | 16.14 | 15.70 | 16.00 | 23,795,508 | +0.03(+0.17%) |
Apr 29, 2022 | 16.23 | 16.36 | 15.93 | 15.97 | 29,354,494 | -0.34(-2.06%) |
Apr 28, 2022 | 16.14 | 16.39 | 15.89 | 16.31 | 18,918,392 | +0.36(+2.23%) |
Apr 27, 2022 | 16.00 | 16.12 | 15.82 | 15.95 | 22,090,522 | -0.03(-0.22%) |
Apr 26, 2022 | 16.20 | 16.36 | 15.97 | 15.99 | 23,478,752 | -0.15(-0.91%) |
Apr 25, 2022 | 16.33 | 16.34 | 15.64 | 16.14 | 28,329,650 | -0.47(-2.82%) |
Apr 22, 2022 | 17.05 | 17.10 | 16.59 | 16.60 | 20,451,518 | -0.55(-3.23%) |
Apr 21, 2022 | 17.34 | 17.51 | 17.08 | 17.16 | 24,593,230 | +0.02(+0.10%) |
Apr 20, 2022 | 17.08 | 17.32 | 16.94 | 17.14 | 17,805,878 | +0.15(+0.87%) |
Apr 19, 2022 | 16.91 | 17.12 | 16.84 | 16.99 | 13,353,583 | +0.04(+0.26%) |
Apr 18, 2022 | 16.86 | 17.03 | 16.78 | 16.95 | 11,832,661 | +0.16(+0.93%) |
Apr 14, 2022 | 16.72 | 16.92 | 16.66 | 16.79 | 10,666,797 | +0.07(+0.41%) |
Apr 13, 2022 | 16.69 | 16.83 | 16.50 | 16.73 | 11,470,353 | +0.13(+0.78%) |
Apr 12, 2022 | 16.78 | 16.84 | 16.56 | 16.60 | 15,073,513 | -0.10(-0.62%) |
Apr 11, 2022 | 16.74 | 16.86 | 16.55 | 16.70 | 19,000,166 | -0.19(-1.13%) |
Apr 08, 2022 | 16.78 | 16.99 | 16.71 | 16.89 | 16,994,934 | +0.18(+1.09%) |
Apr 07, 2022 | 16.55 | 16.74 | 16.30 | 16.71 | 18,135,878 | +0.23(+1.37%) |
Apr 06, 2022 | 16.47 | 16.59 | 16.31 | 16.48 | 13,345,623 | +0.08(+0.48%) |
Apr 05, 2022 | 16.68 | 16.82 | 16.37 | 16.40 | 16,955,784 | -0.33(-1.97%) |
Apr 04, 2022 | 16.73 | 16.76 | 16.54 | 16.73 | 16,811,252 | +0.07(+0.42%) |
Apr 01, 2022 | 16.50 | 16.67 | 16.45 | 16.66 | 15,051,303 | +0.27(+1.64%) |
Mar 31, 2022 | 16.46 | 16.70 | 16.37 | 16.40 | 28,409,208 | -0.16(-0.94%) |
Mar 30, 2022 | 16.47 | 16.55 | 16.32 | 16.55 | 18,881,580 | +0.17(+1.06%) |
Mar 29, 2022 | 16.06 | 16.41 | 15.94 | 16.38 | 18,729,368 | +0.12(+0.75%) |
Mar 28, 2022 | 16.24 | 16.42 | 16.11 | 16.26 | 20,155,514 | -0.28(-1.68%) |
Mar 25, 2022 | 15.91 | 16.53 | 15.88 | 16.53 | 28,994,738 | +0.67(+4.21%) |
Mar 24, 2022 | 15.81 | 15.96 | 15.77 | 15.87 | 12,783,710 | +0.16(+0.99%) |
Mar 23, 2022 | 15.67 | 15.82 | 15.58 | 15.71 | 13,098,164 | +0.16(+1.06%) |
Mar 22, 2022 | 15.60 | 15.64 | 15.40 | 15.55 | 18,566,450 | -0.12(-0.77%) |
Mar 21, 2022 | 15.28 | 15.75 | 15.26 | 15.67 | 24,955,534 | +0.62(+4.09%) |
Mar 18, 2022 | 15.17 | 15.34 | 15.02 | 15.05 | 42,388,044 | -0.17(-1.14%) |
Mar 17, 2022 | 15.11 | 15.35 | 15.06 | 15.23 | 18,271,846 | +0.27(+1.80%) |
Mar 16, 2022 | 14.91 | 15.16 | 14.80 | 14.96 | 19,570,804 | -0.06(-0.40%) |
Mar 15, 2022 | 14.92 | 15.10 | 14.66 | 15.02 | 21,725,316 | -0.19(-1.25%) |
Mar 14, 2022 | 15.52 | 15.59 | 15.06 | 15.21 | 20,089,538 | -0.49(-3.09%) |
Mar 11, 2022 | 15.98 | 16.18 | 15.69 | 15.69 | 15,685,803 | -0.39(-2.43%) |
Mar 10, 2022 | 15.94 | 16.08 | 18,760,522 | +0.19(+1.20%) | ||
Mar 09, 2022 | 16.05 | 16.17 | 15.74 | 15.89 | 24,131,102 | -0.29(-1.82%) |
Mar 08, 2022 | 16.50 | 16.58 | 16.03 | 16.19 | 36,607,524 | -0.04(-0.27%) |
Mar 07, 2022 | 16.39 | 16.60 | 16.12 | 16.23 | 28,199,952 | -0.10(-0.64%) |
Mar 04, 2022 | 15.87 | 16.36 | 15.83 | 16.34 | 30,317,276 | +0.39(+2.45%) |
Mar 03, 2022 | 15.73 | 16.02 | 15.69 | 15.95 | 24,453,918 | +0.22(+1.38%) |
Mar 02, 2022 | 15.38 | 15.82 | 15.29 | 15.73 | 23,830,696 | +0.48(+3.13%) |