Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.36 | 18.02 | 16.86 | 17.07 | 9,025,949 | -0.67(-3.78%) |
May 27, 2022 | 17.99 | 18.19 | 17.41 | 17.74 | 8,884,423 | -0.24(-1.33%) |
May 26, 2022 | 17.03 | 18.36 | 16.81 | 17.98 | 5,736,406 | +0.95(+5.58%) |
May 25, 2022 | 15.95 | 17.25 | 15.93 | 17.03 | 4,648,628 | +1.08(+6.77%) |
May 24, 2022 | 16.91 | 17.00 | 15.72 | 15.95 | 5,258,730 | -1.30(-7.54%) |
May 23, 2022 | 17.68 | 17.95 | 16.84 | 17.25 | 3,993,882 | -0.16(-0.92%) |
May 20, 2022 | 17.40 | 17.83 | 16.47 | 17.41 | 5,631,859 | +0.28(+1.63%) |
May 19, 2022 | 16.49 | 17.75 | 16.30 | 17.13 | 4,952,179 | +0.59(+3.57%) |
May 18, 2022 | 16.69 | 17.41 | 16.21 | 16.54 | 4,160,473 | -0.52(-3.05%) |
May 17, 2022 | 17.11 | 17.63 | 16.34 | 17.06 | 5,215,159 | +0.42(+2.52%) |
May 16, 2022 | 17.32 | 17.68 | 16.56 | 16.64 | 5,522,169 | -0.99(-5.62%) |
May 13, 2022 | 15.87 | 17.66 | 15.87 | 17.63 | 10,184,643 | +2.35(+15.38%) |
May 12, 2022 | 14.00 | 15.75 | 13.66 | 15.28 | 13,970,434 | +1.02(+7.15%) |
May 11, 2022 | 15.34 | 15.83 | 14.17 | 14.26 | 8,634,686 | -1.41(-9.00%) |
May 10, 2022 | 16.40 | 16.87 | 14.69 | 15.67 | 10,423,470 | -0.19(-1.20%) |
May 09, 2022 | 16.90 | 17.18 | 15.74 | 15.86 | 8,654,540 | -1.27(-7.41%) |
May 06, 2022 | 17.49 | 17.71 | 16.10 | 17.13 | 6,960,156 | -0.50(-2.84%) |
May 05, 2022 | 18.62 | 18.68 | 17.43 | 17.63 | 5,249,992 | -1.49(-7.79%) |
May 04, 2022 | 18.25 | 19.19 | 17.18 | 19.12 | 8,039,647 | +0.94(+5.17%) |
May 03, 2022 | 18.08 | 18.67 | 17.85 | 18.18 | 5,352,848 | -0.39(-2.10%) |
May 02, 2022 | 18.00 | 18.73 | 17.67 | 18.57 | 6,129,260 | +0.74(+4.15%) |
Apr 29, 2022 | 18.91 | 19.53 | 17.79 | 17.83 | 5,085,645 | -1.06(-5.61%) |
Apr 28, 2022 | 18.54 | 19.15 | 17.61 | 18.89 | 7,053,573 | +0.53(+2.89%) |
Apr 27, 2022 | 18.35 | 18.84 | 17.92 | 18.36 | 6,309,916 | +0.17(+0.93%) |
Apr 26, 2022 | 19.26 | 19.45 | 18.04 | 18.19 | 7,842,187 | -0.99(-5.16%) |
Apr 25, 2022 | 17.78 | 19.25 | 17.66 | 19.18 | 10,746,621 | +1.23(+6.85%) |
Apr 22, 2022 | 18.10 | 18.87 | 17.66 | 17.95 | 8,165,449 | -0.09(-0.50%) |
Apr 21, 2022 | 19.34 | 19.86 | 17.93 | 18.04 | 6,592,814 | -1.05(-5.50%) |
Apr 20, 2022 | 19.82 | 19.98 | 18.89 | 19.09 | 6,017,769 | -1.05(-5.21%) |
Apr 19, 2022 | 18.54 | 20.32 | 18.47 | 20.14 | 8,058,854 | +1.44(+7.70%) |
Apr 18, 2022 | 18.90 | 19.01 | 18.12 | 18.70 | 5,921,252 | -0.34(-1.79%) |
Apr 14, 2022 | 20.30 | 20.30 | 18.93 | 19.04 | 8,179,569 | -1.17(-5.79%) |
Apr 13, 2022 | 19.88 | 20.55 | 19.49 | 20.21 | 7,338,711 | +0.39(+1.97%) |
Apr 12, 2022 | 20.44 | 20.91 | 19.69 | 19.82 | 6,902,237 | -0.41(-2.03%) |
Apr 11, 2022 | 19.60 | 20.49 | 18.90 | 20.23 | 11,139,427 | +0.29(+1.45%) |
Apr 08, 2022 | 20.81 | 20.90 | 19.85 | 19.94 | 9,398,210 | -1.14(-5.41%) |
Apr 07, 2022 | 21.13 | 21.68 | 20.46 | 21.08 | 8,600,119 | -0.17(-0.80%) |
Apr 06, 2022 | 21.52 | 21.91 | 20.58 | 21.25 | 9,944,067 | -0.81(-3.67%) |
Apr 05, 2022 | 22.85 | 23.09 | 21.96 | 22.06 | 11,295,917 | -0.73(-3.20%) |
Apr 04, 2022 | 22.63 | 23.28 | 22.26 | 22.79 | 13,296,338 | +0.61(+2.75%) |
Apr 01, 2022 | 21.52 | 23.21 | 21.12 | 22.18 | 18,798,976 | +0.59(+2.73%) |
Mar 31, 2022 | 23.70 | 23.95 | 20.53 | 21.59 | 59,213,376 | -7.45(-25.65%) |
Mar 30, 2022 | 30.75 | 30.92 | 28.96 | 29.04 | 12,871,282 | -2.36(-7.52%) |
Mar 29, 2022 | 30.10 | 31.88 | 29.90 | 31.40 | 9,360,401 | +1.97(+6.69%) |
Mar 28, 2022 | 28.88 | 29.76 | 28.08 | 29.43 | 6,114,729 | +0.63(+2.19%) |
Mar 25, 2022 | 30.12 | 30.16 | 28.06 | 28.80 | 5,992,445 | -1.18(-3.94%) |
Mar 24, 2022 | 30.28 | 30.73 | 28.90 | 29.98 | 5,989,620 | -0.26(-0.86%) |
Mar 23, 2022 | 30.59 | 31.85 | 29.80 | 30.24 | 4,447,315 | -0.77(-2.48%) |
Mar 22, 2022 | 29.89 | 31.64 | 29.41 | 31.01 | 4,010,498 | +1.56(+5.30%) |
Mar 21, 2022 | 29.60 | 30.48 | 28.43 | 29.45 | 4,394,168 | -0.44(-1.47%) |
Mar 18, 2022 | 28.19 | 30.03 | 28.10 | 29.89 | 7,140,444 | +1.28(+4.47%) |
Mar 17, 2022 | 27.22 | 28.87 | 27.10 | 28.61 | 3,631,098 | +0.79(+2.84%) |
Mar 16, 2022 | 25.65 | 27.94 | 25.50 | 27.82 | 5,140,491 | +2.93(+11.77%) |
Mar 15, 2022 | 24.02 | 24.93 | 23.93 | 24.89 | 5,848,275 | +0.33(+1.34%) |
Mar 14, 2022 | 25.92 | 26.45 | 24.33 | 24.56 | 3,986,665 | -1.65(-6.30%) |
Mar 11, 2022 | 28.96 | 28.96 | 26.09 | 26.21 | 4,941,246 | -2.24(-7.87%) |
Mar 10, 2022 | 28.38 | 28.70 | 28.45 | 3,122,572 | -0.74(-2.54%) | |
Mar 09, 2022 | 28.06 | 29.48 | 28.06 | 29.19 | 2,623,075 | +1.57(+5.68%) |
Mar 08, 2022 | 26.81 | 29.37 | 26.18 | 27.62 | 5,225,280 | +0.43(+1.58%) |
Mar 07, 2022 | 28.63 | 29.29 | 26.96 | 27.19 | 4,579,479 | -1.11(-3.92%) |
Mar 04, 2022 | 31.47 | 31.85 | 28.12 | 28.30 | 5,414,853 | -2.96(-9.47%) |
Mar 03, 2022 | 34.29 | 34.48 | 31.04 | 31.26 | 3,889,738 | -2.67(-7.87%) |
Mar 02, 2022 | 34.19 | 34.48 | 32.63 | 33.93 | 2,657,608 | -0.02(-0.06%) |