Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.09 | 22.39 | 21.55 | 21.69 | 16,127,854 | +0.47(+2.21%) |
May 27, 2022 | 20.65 | 21.26 | 20.56 | 21.23 | 6,577,047 | +0.58(+2.81%) |
May 26, 2022 | 20.71 | 20.78 | 20.51 | 20.65 | 7,650,534 | +0.13(+0.64%) |
May 25, 2022 | 20.37 | 20.62 | 20.29 | 20.51 | 7,485,698 | +0.22(+1.11%) |
May 24, 2022 | 20.29 | 20.44 | 19.89 | 20.29 | 8,203,682 | -0.21(-1.01%) |
May 23, 2022 | 20.21 | 20.73 | 20.12 | 20.50 | 9,560,341 | +0.50(+2.48%) |
May 20, 2022 | 19.97 | 20.34 | 19.56 | 20.00 | 8,836,855 | +0.22(+1.14%) |
May 19, 2022 | 19.01 | 19.93 | 18.99 | 19.78 | 10,438,894 | +0.36(+1.83%) |
May 18, 2022 | 19.87 | 19.90 | 19.25 | 19.42 | 10,186,673 | -0.30(-1.52%) |
May 17, 2022 | 19.63 | 19.78 | 19.42 | 19.72 | 7,802,946 | +0.40(+2.08%) |
May 16, 2022 | 18.92 | 19.47 | 18.92 | 19.32 | 10,759,876 | +0.47(+2.48%) |
May 13, 2022 | 18.26 | 19.00 | 18.26 | 18.85 | 13,329,456 | +0.96(+5.34%) |
May 12, 2022 | 17.89 | 18.03 | 17.24 | 17.89 | 17,491,190 | -0.22(-1.19%) |
May 11, 2022 | 18.07 | 18.73 | 17.95 | 18.11 | 12,982,653 | +0.36(+2.00%) |
May 10, 2022 | 17.78 | 18.09 | 17.11 | 17.75 | 18,621,348 | +0.23(+1.34%) |
May 09, 2022 | 18.49 | 18.59 | 17.32 | 17.52 | 22,271,070 | -1.58(-8.28%) |
May 06, 2022 | 19.06 | 19.17 | 18.52 | 19.10 | 11,535,156 | +0.22(+1.19%) |
May 05, 2022 | 18.99 | 19.14 | 18.29 | 18.88 | 13,575,928 | -0.01(-0.05%) |
May 04, 2022 | 18.44 | 18.91 | 18.24 | 18.89 | 14,116,225 | +0.78(+4.29%) |
May 03, 2022 | 17.21 | 18.16 | 17.21 | 18.11 | 12,517,090 | +0.84(+4.88%) |
May 02, 2022 | 17.04 | 17.30 | 16.71 | 17.27 | 10,706,610 | -0.04(-0.22%) |
Apr 29, 2022 | 18.16 | 18.39 | 17.17 | 17.30 | 15,720,272 | -0.87(-4.79%) |
Apr 28, 2022 | 17.08 | 18.33 | 16.96 | 18.17 | 17,160,602 | +1.17(+6.88%) |
Apr 27, 2022 | 16.01 | 17.05 | 15.46 | 17.00 | 21,418,724 | +1.58(+10.26%) |
Apr 26, 2022 | 15.53 | 15.87 | 15.27 | 15.42 | 11,534,625 | +0.02(+0.12%) |
Apr 25, 2022 | 15.23 | 15.57 | 14.83 | 15.40 | 15,404,452 | -0.76(-4.69%) |
Apr 22, 2022 | 16.15 | 16.39 | 15.93 | 16.16 | 14,985,642 | -0.15(-0.92%) |
Apr 21, 2022 | 17.21 | 17.27 | 16.19 | 16.31 | 10,673,314 | -0.78(-4.55%) |
Apr 20, 2022 | 16.95 | 17.21 | 16.74 | 17.09 | 7,772,847 | +0.28(+1.67%) |
Apr 19, 2022 | 16.80 | 17.17 | 16.61 | 16.81 | 7,103,950 | -0.16(-0.94%) |
Apr 18, 2022 | 16.54 | 17.15 | 16.54 | 16.97 | 9,632,740 | +0.61(+3.72%) |
Apr 14, 2022 | 16.35 | 16.59 | 16.12 | 16.36 | 6,410,368 | -0.03(-0.17%) |
Apr 13, 2022 | 16.26 | 16.49 | 16.10 | 16.39 | 11,071,442 | +0.40(+2.52%) |
Apr 12, 2022 | 15.84 | 16.30 | 15.80 | 15.98 | 12,610,029 | +0.56(+3.64%) |
Apr 11, 2022 | 16.15 | 16.16 | 15.41 | 15.42 | 12,387,851 | -1.02(-6.21%) |
Apr 08, 2022 | 15.75 | 16.54 | 15.72 | 16.44 | 13,431,439 | +0.72(+4.59%) |
Apr 07, 2022 | 15.54 | 15.75 | 15.21 | 15.72 | 14,350,615 | +0.32(+2.07%) |
Apr 06, 2022 | 16.17 | 16.32 | 15.19 | 15.40 | 11,750,737 | -0.59(-3.69%) |
Apr 05, 2022 | 16.31 | 16.65 | 15.98 | 15.99 | 14,412,360 | -0.22(-1.33%) |
Apr 04, 2022 | 16.10 | 16.26 | 15.87 | 16.21 | 8,357,023 | +0.35(+2.18%) |
Apr 01, 2022 | 15.61 | 16.13 | 15.55 | 15.86 | 6,932,688 | +0.24(+1.56%) |
Mar 31, 2022 | 15.45 | 15.83 | 15.40 | 15.62 | 12,265,729 | +0.00(+0.00%) |
Mar 30, 2022 | 15.84 | 16.11 | 15.58 | 15.62 | 9,511,148 | -0.04(-0.24%) |
Mar 29, 2022 | 14.90 | 15.70 | 14.75 | 15.66 | 12,479,270 | +0.35(+2.26%) |
Mar 28, 2022 | 15.22 | 15.37 | 14.96 | 15.31 | 12,123,135 | -0.43(-2.74%) |
Mar 25, 2022 | 15.00 | 15.76 | 14.91 | 15.74 | 19,564,014 | +0.69(+4.60%) |
Mar 24, 2022 | 15.19 | 15.23 | 14.93 | 15.05 | 13,258,125 | -0.09(-0.62%) |
Mar 23, 2022 | 15.31 | 15.32 | 15.04 | 15.14 | 20,813,782 | +0.18(+1.19%) |
Mar 22, 2022 | 14.99 | 15.07 | 14.79 | 14.96 | 14,482,969 | -0.06(-0.37%) |
Mar 21, 2022 | 14.67 | 15.06 | 14.54 | 15.02 | 12,198,718 | +0.66(+4.63%) |
Mar 18, 2022 | 14.43 | 14.47 | 14.29 | 14.35 | 9,895,836 | -0.12(-0.84%) |
Mar 17, 2022 | 14.41 | 14.60 | 14.22 | 14.48 | 15,069,607 | +0.52(+3.76%) |
Mar 16, 2022 | 14.28 | 14.28 | 13.68 | 13.95 | 10,127,627 | -0.05(-0.33%) |
Mar 15, 2022 | 13.43 | 14.05 | 13.28 | 14.00 | 14,521,910 | -0.08(-0.60%) |
Mar 14, 2022 | 14.76 | 14.79 | 13.88 | 14.08 | 19,312,550 | -0.99(-6.55%) |
Mar 11, 2022 | 14.83 | 15.30 | 14.83 | 15.07 | 16,992,978 | +0.16(+1.06%) |
Mar 10, 2022 | 14.95 | 15.13 | 14.75 | 14.91 | 15,155,597 | +0.10(+0.69%) |
Mar 09, 2022 | 15.07 | 15.21 | 14.51 | 14.81 | 20,505,376 | -0.67(-4.35%) |
Mar 08, 2022 | 15.60 | 15.65 | 14.84 | 15.48 | 25,232,994 | +0.20(+1.28%) |
Mar 07, 2022 | 15.27 | 15.73 | 14.89 | 15.29 | 22,821,832 | +0.28(+1.87%) |
Mar 04, 2022 | 14.36 | 15.00 | 14.22 | 15.00 | 19,073,044 | +0.63(+4.35%) |
Mar 03, 2022 | 14.71 | 14.86 | 14.28 | 14.38 | 17,032,452 | -0.44(-2.96%) |
Mar 02, 2022 | 14.86 | 14.86 | 14.52 | 14.82 | 16,989,878 | +0.39(+2.72%) |