Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.33 | 18.53 | 18.33 | 18.44 | 2,995,706 | +0.38(+2.11%) |
May 27, 2022 | 18.01 | 18.12 | 17.97 | 18.06 | 1,538,091 | -0.05(-0.26%) |
May 26, 2022 | 18.06 | 18.26 | 18.06 | 18.11 | 1,278,098 | +0.08(+0.46%) |
May 25, 2022 | 17.98 | 18.14 | 17.98 | 18.02 | 1,681,230 | -0.08(-0.46%) |
May 24, 2022 | 18.24 | 18.26 | 17.99 | 18.11 | 2,243,076 | -0.34(-1.86%) |
May 23, 2022 | 18.28 | 18.46 | 18.21 | 18.45 | 1,151,987 | +0.29(+1.59%) |
May 20, 2022 | 18.39 | 18.40 | 18.09 | 18.16 | 2,124,566 | -0.22(-1.21%) |
May 19, 2022 | 18.14 | 18.42 | 18.13 | 18.39 | 1,870,078 | -0.04(-0.20%) |
May 18, 2022 | 18.78 | 18.79 | 18.41 | 18.42 | 1,981,840 | -0.39(-2.07%) |
May 17, 2022 | 18.78 | 18.83 | 18.67 | 18.81 | 1,776,062 | +0.23(+1.25%) |
May 16, 2022 | 18.53 | 18.58 | 18.42 | 18.58 | 978,351 | +0.02(+0.10%) |
May 13, 2022 | 18.42 | 18.58 | 18.40 | 18.56 | 1,103,059 | +0.26(+1.42%) |
May 12, 2022 | 18.25 | 18.31 | 18.13 | 18.30 | 2,840,327 | +0.02(+0.10%) |
May 11, 2022 | 18.77 | 18.83 | 18.28 | 18.28 | 4,660,108 | -0.33(-1.75%) |
May 10, 2022 | 18.59 | 18.66 | 18.42 | 18.61 | 2,564,026 | -0.20(-1.09%) |
May 09, 2022 | 19.11 | 19.15 | 18.79 | 18.81 | 2,595,164 | -0.15(-0.78%) |
May 06, 2022 | 18.88 | 19.02 | 18.75 | 18.96 | 2,868,703 | +0.27(+1.44%) |
May 05, 2022 | 18.54 | 18.89 | 18.53 | 18.69 | 3,683,083 | +0.51(+2.81%) |
May 04, 2022 | 18.28 | 18.39 | 18.14 | 18.18 | 4,480,180 | -0.11(-0.61%) |
May 03, 2022 | 18.14 | 18.31 | 18.09 | 18.29 | 2,645,761 | -0.11(-0.61%) |
May 02, 2022 | 18.32 | 18.45 | 18.26 | 18.40 | 3,987,419 | +0.29(+1.59%) |
Apr 29, 2022 | 18.12 | 18.15 | 17.88 | 18.12 | 3,150,335 | +0.23(+1.30%) |
Apr 28, 2022 | 17.97 | 18.01 | 17.86 | 17.88 | 1,784,414 | -0.01(-0.05%) |
Apr 27, 2022 | 17.70 | 17.90 | 17.69 | 17.89 | 1,785,926 | +0.22(+1.26%) |
Apr 26, 2022 | 17.67 | 17.76 | 17.58 | 17.67 | 2,283,122 | -0.17(-0.94%) |
Apr 25, 2022 | 17.83 | 17.86 | 17.70 | 17.84 | 3,155,019 | -0.19(-1.03%) |
Apr 22, 2022 | 18.03 | 18.06 | 17.82 | 18.02 | 1,362,394 | +0.09(+0.52%) |
Apr 21, 2022 | 17.90 | 18.15 | 17.90 | 17.93 | 2,616,573 | +0.13(+0.73%) |
Apr 20, 2022 | 18.01 | 18.05 | 17.75 | 17.80 | 2,745,252 | -0.35(-1.94%) |
Apr 19, 2022 | 18.18 | 18.25 | 18.09 | 18.15 | 1,972,877 | +0.13(+0.72%) |
Apr 18, 2022 | 17.90 | 18.08 | 17.88 | 18.02 | 2,269,846 | +0.09(+0.52%) |
Apr 14, 2022 | 17.62 | 17.96 | 17.62 | 17.93 | 2,890,608 | +0.35(+2.01%) |
Apr 13, 2022 | 17.61 | 17.64 | 17.44 | 17.58 | 2,163,773 | -0.06(-0.32%) |
Apr 12, 2022 | 17.46 | 17.66 | 17.45 | 17.63 | 2,354,836 | +0.03(+0.16%) |
Apr 11, 2022 | 17.50 | 17.68 | 17.46 | 17.61 | 2,877,877 | +0.27(+1.55%) |
Apr 08, 2022 | 17.28 | 17.44 | 17.23 | 17.34 | 2,263,418 | +0.20(+1.14%) |
Apr 07, 2022 | 17.18 | 17.27 | 17.11 | 17.14 | 2,344,459 | +0.13(+0.76%) |
Apr 06, 2022 | 17.13 | 17.14 | 16.90 | 17.01 | 3,357,528 | +0.14(+0.83%) |
Apr 05, 2022 | 16.58 | 16.89 | 16.58 | 16.87 | 1,870,583 | +0.37(+2.25%) |
Apr 04, 2022 | 16.45 | 16.59 | 16.44 | 16.50 | 1,060,601 | +0.10(+0.62%) |
Apr 01, 2022 | 16.68 | 16.71 | 16.32 | 16.40 | 2,741,088 | -0.03(-0.17%) |
Mar 31, 2022 | 16.45 | 16.50 | 16.37 | 16.43 | 8,968,068 | -0.06(-0.34%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.45 | 16.48 | 1,671,436 | -0.12(-0.73%) |
Mar 29, 2022 | 16.64 | 16.73 | 16.51 | 16.60 | 7,702,897 | -0.14(-0.83%) |
Mar 28, 2022 | 16.78 | 16.84 | 16.64 | 16.74 | 7,258,780 | -0.15(-0.88%) |
Mar 25, 2022 | 16.78 | 17.01 | 16.78 | 16.89 | 4,677,060 | +0.22(+1.34%) |
Mar 24, 2022 | 16.75 | 16.77 | 16.58 | 16.67 | 3,929,888 | +0.14(+0.84%) |
Mar 23, 2022 | 16.81 | 16.88 | 16.52 | 16.53 | 1,987,049 | -0.38(-2.25%) |
Mar 22, 2022 | 16.87 | 16.94 | 16.83 | 16.91 | 5,534,653 | +0.21(+1.28%) |
Mar 21, 2022 | 16.58 | 16.76 | 16.53 | 16.70 | 10,449,152 | +0.37(+2.28%) |
Mar 18, 2022 | 16.41 | 16.42 | 16.30 | 16.32 | 2,047,353 | -0.20(-1.18%) |
Mar 17, 2022 | 16.38 | 16.60 | 16.32 | 16.52 | 3,284,069 | +0.14(+0.85%) |
Mar 16, 2022 | 16.51 | 16.70 | 16.35 | 16.38 | 3,956,843 | -0.16(-0.95%) |
Mar 15, 2022 | 16.38 | 16.58 | 16.34 | 16.54 | 2,746,353 | +0.02(+0.11%) |
Mar 14, 2022 | 16.40 | 16.53 | 16.38 | 16.52 | 2,241,616 | +0.39(+2.42%) |
Mar 11, 2022 | 16.21 | 16.22 | 16.07 | 16.13 | 1,320,009 | -0.07(-0.40%) |
Mar 10, 2022 | 16.15 | 16.28 | 16.19 | 3,118,682 | +0.22(+1.39%) | |
Mar 09, 2022 | 15.90 | 16.00 | 15.87 | 15.97 | 1,426,353 | +0.17(+1.06%) |
Mar 08, 2022 | 15.83 | 15.87 | 15.76 | 15.80 | 6,050,512 | +0.16(+1.01%) |
Mar 07, 2022 | 15.67 | 15.70 | 15.50 | 15.65 | 7,164,486 | +0.10(+0.66%) |
Mar 04, 2022 | 15.53 | 15.65 | 15.48 | 15.54 | 2,187,854 | -0.27(-1.70%) |
Mar 03, 2022 | 15.87 | 15.93 | 15.72 | 15.81 | 7,920,660 | -0.18(-1.10%) |
Mar 02, 2022 | 15.62 | 16.00 | 15.56 | 15.99 | 8,633,809 | +0.56(+3.61%) |