Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.27 | 17.41 | 17.03 | 17.31 | 3,261,095 | -0.09(-0.51%) |
May 27, 2022 | 17.20 | 17.69 | 17.17 | 17.40 | 3,813,554 | +0.25(+1.45%) |
May 26, 2022 | 16.42 | 17.48 | 16.41 | 17.15 | 6,455,710 | +0.67(+4.09%) |
May 25, 2022 | 16.04 | 16.97 | 16.04 | 16.48 | 16,420,587 | +1.47(+9.77%) |
May 24, 2022 | 15.27 | 15.33 | 14.87 | 15.01 | 3,427,978 | -0.36(-2.34%) |
May 23, 2022 | 15.43 | 15.50 | 14.90 | 15.37 | 4,806,206 | +0.04(+0.24%) |
May 20, 2022 | 15.30 | 15.33 | 14.82 | 15.33 | 3,027,614 | +0.18(+1.22%) |
May 19, 2022 | 15.33 | 15.47 | 15.11 | 15.15 | 3,414,586 | -0.33(-2.15%) |
May 18, 2022 | 16.14 | 16.17 | 15.40 | 15.48 | 3,244,035 | -0.78(-4.77%) |
May 17, 2022 | 16.24 | 16.29 | 15.86 | 16.26 | 3,004,058 | +0.21(+1.32%) |
May 16, 2022 | 15.94 | 16.17 | 15.83 | 16.05 | 3,557,869 | +0.06(+0.35%) |
May 13, 2022 | 15.98 | 16.40 | 15.94 | 15.99 | 4,821,084 | +0.12(+0.78%) |
May 12, 2022 | 14.75 | 15.99 | 14.64 | 15.87 | 6,212,512 | +1.04(+7.00%) |
May 11, 2022 | 15.71 | 15.80 | 14.55 | 14.83 | 9,996,395 | -1.87(-11.22%) |
May 10, 2022 | 16.63 | 16.85 | 16.30 | 16.70 | 5,674,335 | +0.23(+1.40%) |
May 09, 2022 | 16.75 | 16.92 | 16.46 | 16.47 | 3,515,151 | -0.54(-3.15%) |
May 06, 2022 | 17.34 | 17.36 | 16.86 | 17.00 | 3,198,830 | -0.38(-2.18%) |
May 05, 2022 | 17.83 | 17.83 | 17.25 | 17.38 | 2,550,585 | -0.48(-2.69%) |
May 04, 2022 | 17.76 | 17.95 | 17.48 | 17.86 | 2,930,479 | +0.13(+0.73%) |
May 03, 2022 | 18.01 | 18.05 | 17.57 | 17.73 | 2,591,935 | -0.29(-1.59%) |
May 02, 2022 | 18.30 | 18.38 | 17.67 | 18.02 | 3,141,238 | -0.21(-1.16%) |
Apr 29, 2022 | 18.45 | 18.64 | 18.20 | 18.23 | 2,232,532 | -0.38(-2.03%) |
Apr 28, 2022 | 18.39 | 18.69 | 18.21 | 18.61 | 2,825,593 | +0.30(+1.61%) |
Apr 27, 2022 | 18.31 | 18.47 | 18.10 | 18.32 | 2,242,548 | -0.03(-0.15%) |
Apr 26, 2022 | 18.74 | 18.82 | 18.31 | 18.34 | 4,317,333 | -0.49(-2.60%) |
Apr 25, 2022 | 18.73 | 18.84 | 18.22 | 18.83 | 2,543,991 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,815,772 | -0.69(-3.61%) |
Apr 21, 2022 | 19.39 | 19.55 | 19.11 | 19.17 | 2,385,234 | -0.02(-0.10%) |
Apr 20, 2022 | 19.10 | 19.35 | 19.04 | 19.19 | 2,107,868 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.97 | 2,048,940 | +0.10(+0.54%) |
Apr 18, 2022 | 18.90 | 19.15 | 18.65 | 18.87 | 3,038,713 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,294 | +0.00(+0.00%) |
Apr 13, 2022 | 18.98 | 19.40 | 18.96 | 19.27 | 2,447,046 | +0.36(+1.90%) |
Apr 12, 2022 | 19.32 | 19.53 | 18.79 | 18.91 | 3,417,726 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.56 | 19.29 | 19.38 | 1,897,266 | -0.04(-0.19%) |
Apr 08, 2022 | 19.33 | 19.63 | 19.31 | 19.41 | 1,825,296 | -0.04(-0.19%) |
Apr 07, 2022 | 19.49 | 19.53 | 19.26 | 19.45 | 1,694,358 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.57 | 2,484,934 | -0.08(-0.42%) |
Apr 05, 2022 | 20.18 | 20.33 | 19.64 | 19.65 | 3,391,624 | -0.63(-3.09%) |
Apr 04, 2022 | 19.93 | 20.33 | 19.68 | 20.28 | 3,393,792 | +0.26(+1.29%) |
Apr 01, 2022 | 20.30 | 20.47 | 19.95 | 20.02 | 2,223,928 | -0.25(-1.23%) |
Mar 31, 2022 | 20.74 | 20.91 | 20.25 | 20.27 | 2,060,117 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.82 | 20.53 | 20.78 | 1,948,257 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.70 | 20.44 | 20.65 | 2,342,715 | +0.39(+1.91%) |
Mar 28, 2022 | 20.30 | 20.39 | 20.06 | 20.26 | 1,517,310 | +0.04(+0.18%) |
Mar 25, 2022 | 20.16 | 20.44 | 20.15 | 20.23 | 2,102,591 | -0.05(-0.23%) |
Mar 24, 2022 | 19.86 | 20.28 | 19.59 | 20.27 | 2,753,466 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.80 | 19.84 | 2,061,242 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.39 | 20.15 | 20.23 | 1,834,422 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.58 | 20.11 | 20.21 | 2,981,474 | -0.33(-1.62%) |
Mar 18, 2022 | 19.99 | 20.60 | 19.85 | 20.54 | 5,072,374 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.96 | 20.23 | 2,525,254 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.07 | 3,032,494 | +0.24(+1.21%) |
Mar 15, 2022 | 19.68 | 20.04 | 19.58 | 19.83 | 2,042,465 | +0.36(+1.85%) |
Mar 14, 2022 | 19.70 | 19.84 | 19.36 | 19.47 | 2,564,840 | -0.15(-0.75%) |
Mar 11, 2022 | 19.56 | 20.04 | 19.54 | 19.62 | 3,404,995 | +0.18(+0.90%) |
Mar 10, 2022 | 19.49 | 19.67 | 19.35 | 19.44 | 2,183,368 | -0.28(-1.40%) |
Mar 09, 2022 | 19.86 | 20.07 | 19.63 | 19.72 | 2,438,715 | +0.29(+1.47%) |
Mar 08, 2022 | 19.27 | 19.93 | 19.03 | 19.43 | 2,743,180 | +0.11(+0.57%) |
Mar 07, 2022 | 19.85 | 19.88 | 19.31 | 19.32 | 3,301,676 | -0.54(-2.74%) |
Mar 04, 2022 | 20.21 | 20.21 | 19.72 | 19.87 | 2,435,635 | -0.32(-1.58%) |
Mar 03, 2022 | 21.14 | 21.14 | 20.11 | 20.18 | 2,766,141 | -0.62(-3.00%) |
Mar 02, 2022 | 21.02 | 21.17 | 20.72 | 20.81 | 3,623,004 | -0.03(-0.13%) |