Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.26 | 17.40 | 17.02 | 17.31 | 3,262,117 | -0.09(-0.51%) |
May 27, 2022 | 17.19 | 17.68 | 17.17 | 17.40 | 3,814,749 | +0.25(+1.45%) |
May 26, 2022 | 16.42 | 17.47 | 16.40 | 17.15 | 6,457,734 | +0.67(+4.09%) |
May 25, 2022 | 16.03 | 16.96 | 16.03 | 16.47 | 16,425,736 | +1.47(+9.77%) |
May 24, 2022 | 15.27 | 15.33 | 14.86 | 15.01 | 3,429,053 | -0.36(-2.34%) |
May 23, 2022 | 15.42 | 15.50 | 14.90 | 15.37 | 4,807,713 | +0.04(+0.24%) |
May 20, 2022 | 15.29 | 15.33 | 14.81 | 15.33 | 3,028,563 | +0.18(+1.22%) |
May 19, 2022 | 15.33 | 15.47 | 15.11 | 15.15 | 3,415,657 | -0.33(-2.15%) |
May 18, 2022 | 16.13 | 16.17 | 15.40 | 15.48 | 3,245,052 | -0.77(-4.77%) |
May 17, 2022 | 16.23 | 16.28 | 15.86 | 16.25 | 3,005,000 | +0.21(+1.32%) |
May 16, 2022 | 15.94 | 16.16 | 15.83 | 16.04 | 3,558,985 | +0.06(+0.35%) |
May 13, 2022 | 15.98 | 16.39 | 15.93 | 15.98 | 4,822,596 | +0.12(+0.78%) |
May 12, 2022 | 14.75 | 15.98 | 14.64 | 15.86 | 6,214,460 | +1.04(+7.00%) |
May 11, 2022 | 15.71 | 15.79 | 14.54 | 14.82 | 9,999,529 | -1.87(-11.22%) |
May 10, 2022 | 16.62 | 16.85 | 16.30 | 16.70 | 5,676,114 | +0.23(+1.40%) |
May 09, 2022 | 16.74 | 16.92 | 16.45 | 16.46 | 3,516,253 | -0.54(-3.15%) |
May 06, 2022 | 17.33 | 17.36 | 16.85 | 17.00 | 3,199,833 | -0.38(-2.18%) |
May 05, 2022 | 17.82 | 17.82 | 17.25 | 17.38 | 2,551,384 | -0.48(-2.69%) |
May 04, 2022 | 17.76 | 17.94 | 17.48 | 17.86 | 2,931,398 | +0.13(+0.73%) |
May 03, 2022 | 18.01 | 18.04 | 17.56 | 17.73 | 2,592,747 | -0.29(-1.59%) |
May 02, 2022 | 18.29 | 18.37 | 17.66 | 18.01 | 3,142,223 | -0.21(-1.16%) |
Apr 29, 2022 | 18.45 | 18.63 | 18.19 | 18.23 | 2,233,232 | -0.38(-2.03%) |
Apr 28, 2022 | 18.38 | 18.68 | 18.21 | 18.60 | 2,826,479 | +0.30(+1.61%) |
Apr 27, 2022 | 18.30 | 18.46 | 18.10 | 18.31 | 2,243,251 | -0.03(-0.15%) |
Apr 26, 2022 | 18.73 | 18.82 | 18.30 | 18.34 | 4,318,687 | -0.49(-2.60%) |
Apr 25, 2022 | 18.72 | 18.84 | 18.22 | 18.83 | 2,544,788 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,816,655 | -0.69(-3.61%) |
Apr 21, 2022 | 19.38 | 19.55 | 19.10 | 19.17 | 2,385,981 | -0.02(-0.10%) |
Apr 20, 2022 | 19.09 | 19.34 | 19.04 | 19.19 | 2,108,528 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.96 | 2,049,583 | +0.10(+0.54%) |
Apr 18, 2022 | 18.89 | 19.14 | 18.64 | 18.86 | 3,039,666 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,950 | +0.00(+0.00%) |
Apr 13, 2022 | 18.97 | 19.39 | 18.96 | 19.27 | 2,447,813 | +0.36(+1.90%) |
Apr 12, 2022 | 19.31 | 19.52 | 18.78 | 18.91 | 3,418,798 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.55 | 19.29 | 19.37 | 1,897,861 | -0.04(-0.19%) |
Apr 08, 2022 | 19.32 | 19.62 | 19.30 | 19.41 | 1,825,868 | -0.04(-0.19%) |
Apr 07, 2022 | 19.48 | 19.53 | 19.25 | 19.44 | 1,694,889 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.56 | 2,485,714 | -0.08(-0.42%) |
Apr 05, 2022 | 20.17 | 20.32 | 19.64 | 19.65 | 3,392,687 | -0.63(-3.09%) |
Apr 04, 2022 | 19.92 | 20.32 | 19.67 | 20.27 | 3,394,856 | +0.26(+1.29%) |
Apr 01, 2022 | 20.29 | 20.47 | 19.94 | 20.02 | 2,224,626 | -0.25(-1.23%) |
Mar 31, 2022 | 20.74 | 20.90 | 20.25 | 20.26 | 2,060,763 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.81 | 20.52 | 20.77 | 1,948,868 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.69 | 20.43 | 20.64 | 2,343,450 | +0.39(+1.91%) |
Mar 28, 2022 | 20.29 | 20.38 | 20.06 | 20.26 | 1,517,786 | +0.04(+0.18%) |
Mar 25, 2022 | 20.15 | 20.43 | 20.14 | 20.22 | 2,103,250 | -0.05(-0.23%) |
Mar 24, 2022 | 19.85 | 20.27 | 19.58 | 20.26 | 2,754,330 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.79 | 19.83 | 2,061,889 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.38 | 20.14 | 20.22 | 1,834,997 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.57 | 20.11 | 20.20 | 2,982,409 | -0.33(-1.62%) |
Mar 18, 2022 | 19.98 | 20.60 | 19.84 | 20.53 | 5,073,965 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.95 | 20.22 | 2,526,046 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.06 | 3,033,445 | +0.24(+1.21%) |
Mar 15, 2022 | 19.67 | 20.03 | 19.57 | 19.82 | 2,043,105 | +0.36(+1.85%) |
Mar 14, 2022 | 19.69 | 19.83 | 19.35 | 19.46 | 2,565,644 | -0.15(-0.75%) |
Mar 11, 2022 | 19.55 | 20.03 | 19.53 | 19.61 | 3,406,062 | +0.18(+0.90%) |
Mar 10, 2022 | 19.48 | 19.67 | 19.34 | 19.43 | 2,184,053 | -0.28(-1.40%) |
Mar 09, 2022 | 19.85 | 20.06 | 19.62 | 19.71 | 2,439,479 | +0.29(+1.47%) |
Mar 08, 2022 | 19.26 | 19.92 | 19.02 | 19.43 | 2,744,040 | +0.11(+0.57%) |
Mar 07, 2022 | 19.84 | 19.88 | 19.31 | 19.31 | 3,302,711 | -0.54(-2.74%) |
Mar 04, 2022 | 20.20 | 20.20 | 19.72 | 19.86 | 2,436,398 | -0.32(-1.58%) |
Mar 03, 2022 | 21.13 | 21.13 | 20.10 | 20.18 | 2,767,008 | -0.62(-3.00%) |
Mar 02, 2022 | 21.01 | 21.16 | 20.71 | 20.80 | 3,624,140 | -0.03(-0.13%) |