Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.59 | 18.13 | 17.53 | 17.99 | 24,705,184 | +0.13(+0.71%) |
May 27, 2022 | 17.80 | 17.95 | 17.72 | 17.86 | 7,244,591 | +0.09(+0.48%) |
May 26, 2022 | 17.52 | 17.86 | 17.52 | 17.78 | 17,281,442 | +0.36(+2.05%) |
May 25, 2022 | 16.91 | 17.59 | 16.91 | 17.42 | 18,221,998 | +0.42(+2.47%) |
May 24, 2022 | 16.88 | 17.06 | 16.43 | 17.00 | 14,963,622 | +0.09(+0.53%) |
May 23, 2022 | 16.78 | 17.08 | 16.61 | 16.91 | 10,100,264 | +0.56(+3.44%) |
May 20, 2022 | 16.46 | 16.67 | 16.00 | 16.35 | 11,073,976 | -0.04(-0.22%) |
May 19, 2022 | 16.29 | 16.53 | 16.18 | 16.39 | 10,566,245 | -0.13(-0.81%) |
May 18, 2022 | 16.97 | 17.02 | 16.41 | 16.52 | 8,961,469 | -0.63(-3.69%) |
May 17, 2022 | 16.88 | 17.25 | 16.87 | 17.15 | 7,365,937 | +0.62(+3.72%) |
May 16, 2022 | 16.65 | 16.73 | 16.37 | 16.54 | 8,424,542 | -0.08(-0.48%) |
May 13, 2022 | 16.69 | 16.86 | 16.50 | 16.62 | 9,680,607 | +0.08(+0.49%) |
May 12, 2022 | 16.55 | 16.75 | 16.20 | 16.54 | 14,118,841 | -0.04(-0.27%) |
May 11, 2022 | 16.90 | 17.29 | 16.55 | 16.58 | 10,182,681 | -0.30(-1.80%) |
May 10, 2022 | 17.39 | 17.40 | 16.61 | 16.89 | 13,992,366 | -0.23(-1.36%) |
May 09, 2022 | 17.21 | 17.34 | 16.87 | 17.12 | 10,103,966 | -0.32(-1.84%) |
May 06, 2022 | 17.64 | 17.66 | 17.13 | 17.44 | 9,184,290 | -0.21(-1.21%) |
May 05, 2022 | 17.84 | 17.94 | 17.32 | 17.65 | 11,194,812 | -0.45(-2.47%) |
May 04, 2022 | 17.56 | 18.15 | 17.48 | 18.10 | 11,588,772 | +0.51(+2.89%) |
May 03, 2022 | 17.55 | 17.73 | 17.37 | 17.59 | 9,179,705 | +0.21(+1.23%) |
May 02, 2022 | 17.31 | 17.45 | 16.98 | 17.38 | 11,594,697 | +0.14(+0.83%) |
Apr 29, 2022 | 17.82 | 18.00 | 17.19 | 17.23 | 11,631,608 | -0.64(-3.60%) |
Apr 28, 2022 | 17.91 | 18.01 | 17.63 | 17.88 | 10,042,623 | +0.15(+0.86%) |
Apr 27, 2022 | 17.81 | 17.96 | 17.63 | 17.73 | 12,848,513 | -0.04(-0.25%) |
Apr 26, 2022 | 18.02 | 18.37 | 17.76 | 17.77 | 12,562,612 | -0.64(-3.49%) |
Apr 25, 2022 | 18.34 | 18.47 | 17.87 | 18.41 | 17,757,038 | -0.07(-0.39%) |
Apr 22, 2022 | 18.84 | 18.91 | 18.47 | 18.48 | 15,042,667 | -0.33(-1.76%) |
Apr 21, 2022 | 18.92 | 19.75 | 18.66 | 18.81 | 18,531,670 | -0.60(-3.08%) |
Apr 20, 2022 | 19.38 | 19.79 | 19.25 | 19.41 | 15,631,381 | +0.29(+1.49%) |
Apr 19, 2022 | 18.64 | 19.19 | 18.56 | 19.13 | 13,989,861 | +0.59(+3.18%) |
Apr 18, 2022 | 18.26 | 18.56 | 18.22 | 18.54 | 10,139,223 | +0.26(+1.42%) |
Apr 14, 2022 | 18.39 | 18.49 | 18.20 | 18.28 | 10,159,957 | -0.09(-0.49%) |
Apr 13, 2022 | 18.09 | 18.38 | 18.03 | 18.37 | 14,322,985 | +0.07(+0.39%) |
Apr 12, 2022 | 18.59 | 18.83 | 18.16 | 18.30 | 10,138,264 | -0.32(-1.73%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.49 | 18.62 | 8,483,556 | +0.08(+0.43%) |
Apr 08, 2022 | 18.74 | 18.76 | 18.43 | 18.54 | 12,316,631 | +0.04(+0.19%) |
Apr 07, 2022 | 18.73 | 18.80 | 18.24 | 18.50 | 10,794,235 | -0.17(-0.91%) |
Apr 06, 2022 | 18.91 | 19.01 | 18.61 | 18.67 | 12,207,075 | -0.38(-2.01%) |
Apr 05, 2022 | 19.14 | 19.43 | 19.03 | 19.06 | 10,393,421 | -0.21(-1.07%) |
Apr 04, 2022 | 19.30 | 19.38 | 18.89 | 19.26 | 9,794,232 | -0.07(-0.37%) |
Apr 01, 2022 | 20.18 | 20.30 | 19.23 | 19.33 | 16,055,091 | -0.64(-3.22%) |
Mar 31, 2022 | 20.50 | 20.71 | 19.96 | 19.97 | 10,042,134 | -0.56(-2.74%) |
Mar 30, 2022 | 21.08 | 21.10 | 20.36 | 20.54 | 9,303,124 | -0.55(-2.62%) |
Mar 29, 2022 | 21.30 | 21.38 | 20.90 | 21.09 | 6,283,727 | +0.18(+0.85%) |
Mar 28, 2022 | 21.13 | 21.13 | 20.57 | 20.91 | 6,743,144 | -0.41(-1.93%) |
Mar 25, 2022 | 21.11 | 21.46 | 21.01 | 21.32 | 7,237,701 | +0.26(+1.23%) |
Mar 24, 2022 | 21.18 | 21.33 | 20.95 | 21.06 | 6,548,810 | +0.07(+0.34%) |
Mar 23, 2022 | 21.50 | 21.69 | 20.94 | 20.99 | 5,664,918 | -0.72(-3.33%) |
Mar 22, 2022 | 21.67 | 21.97 | 21.55 | 21.71 | 6,955,435 | +0.39(+1.84%) |
Mar 21, 2022 | 21.44 | 21.74 | 21.17 | 21.32 | 7,276,031 | -0.04(-0.17%) |
Mar 18, 2022 | 21.50 | 21.50 | 20.91 | 21.36 | 26,898,490 | -0.18(-0.83%) |
Mar 17, 2022 | 21.28 | 21.54 | 21.02 | 21.54 | 8,340,014 | -0.21(-0.94%) |
Mar 16, 2022 | 21.68 | 22.05 | 21.27 | 21.74 | 14,472,715 | +0.46(+2.18%) |
Mar 15, 2022 | 21.39 | 21.56 | 20.96 | 21.28 | 7,776,274 | +0.03(+0.13%) |
Mar 14, 2022 | 20.88 | 21.69 | 20.87 | 21.25 | 12,408,365 | +0.79(+3.88%) |
Mar 11, 2022 | 20.73 | 21.16 | 20.43 | 20.46 | 8,883,451 | -0.04(-0.17%) |
Mar 10, 2022 | 20.43 | 20.86 | 20.29 | 20.49 | 13,076,557 | -0.32(-1.54%) |
Mar 09, 2022 | 20.76 | 21.07 | 20.64 | 20.81 | 8,749,486 | +0.82(+4.11%) |
Mar 08, 2022 | 20.22 | 20.59 | 19.72 | 19.99 | 13,802,602 | +0.25(+1.27%) |
Mar 07, 2022 | 20.50 | 20.59 | 19.73 | 19.74 | 15,043,759 | -0.98(-4.74%) |
Mar 04, 2022 | 20.80 | 21.02 | 20.41 | 20.72 | 9,904,071 | -0.84(-3.89%) |
Mar 03, 2022 | 21.55 | 21.74 | 21.18 | 21.56 | 11,418,220 | -0.01(-0.04%) |
Mar 02, 2022 | 20.88 | 21.72 | 20.88 | 21.57 | 14,295,848 | +1.05(+5.13%) |