Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.15 | 18.27 | 18.10 | 18.17 | 3,323,902 | -0.10(-0.53%) |
May 27, 2022 | 18.04 | 18.28 | 18.01 | 18.27 | 5,130,983 | +0.06(+0.32%) |
May 26, 2022 | 17.95 | 18.30 | 17.95 | 18.21 | 2,534,446 | +0.36(+2.00%) |
May 25, 2022 | 17.73 | 17.97 | 17.67 | 17.85 | 3,332,961 | -0.23(-1.28%) |
May 24, 2022 | 17.92 | 18.14 | 17.78 | 18.08 | 3,865,813 | +0.34(+1.90%) |
May 23, 2022 | 17.54 | 17.84 | 17.52 | 17.75 | 2,982,949 | +0.59(+3.42%) |
May 20, 2022 | 17.22 | 17.25 | 16.76 | 17.16 | 3,559,744 | +0.13(+0.73%) |
May 19, 2022 | 16.77 | 17.13 | 16.75 | 17.03 | 4,357,226 | +0.34(+2.02%) |
May 18, 2022 | 16.77 | 16.91 | 16.61 | 16.70 | 3,042,366 | -0.23(-1.37%) |
May 17, 2022 | 16.88 | 16.99 | 16.81 | 16.93 | 2,806,495 | +0.44(+2.69%) |
May 16, 2022 | 16.55 | 16.60 | 16.32 | 16.49 | 4,238,574 | -0.18(-1.10%) |
May 13, 2022 | 16.46 | 16.75 | 16.43 | 16.67 | 3,944,366 | +0.59(+3.65%) |
May 12, 2022 | 16.01 | 16.30 | 15.81 | 16.08 | 5,095,894 | +0.03(+0.18%) |
May 11, 2022 | 16.27 | 16.58 | 16.04 | 16.05 | 4,475,299 | -0.22(-1.36%) |
May 10, 2022 | 16.40 | 16.43 | 15.98 | 16.27 | 5,120,089 | +0.42(+2.67%) |
May 09, 2022 | 16.27 | 16.29 | 15.77 | 15.85 | 6,825,637 | -0.65(-3.97%) |
May 06, 2022 | 16.49 | 16.65 | 16.32 | 16.50 | 5,183,892 | -0.05(-0.29%) |
May 05, 2022 | 16.95 | 16.99 | 16.33 | 16.55 | 5,466,220 | -0.65(-3.81%) |
May 04, 2022 | 16.64 | 17.21 | 16.56 | 17.21 | 6,076,848 | +0.51(+3.06%) |
May 03, 2022 | 16.65 | 16.77 | 16.58 | 16.70 | 3,660,821 | +0.43(+2.66%) |
May 02, 2022 | 16.17 | 16.27 | 15.95 | 16.26 | 3,449,715 | +0.05(+0.30%) |
Apr 29, 2022 | 16.64 | 16.79 | 16.20 | 16.22 | 4,305,592 | -0.42(-2.55%) |
Apr 28, 2022 | 16.55 | 16.71 | 16.28 | 16.64 | 3,882,173 | +0.02(+0.12%) |
Apr 27, 2022 | 16.43 | 16.72 | 16.40 | 16.62 | 4,974,611 | +0.40(+2.49%) |
Apr 26, 2022 | 16.71 | 16.84 | 16.20 | 16.22 | 4,900,892 | -0.48(-2.88%) |
Apr 25, 2022 | 16.60 | 16.76 | 16.23 | 16.70 | 5,772,498 | +0.06(+0.35%) |
Apr 22, 2022 | 16.94 | 16.96 | 16.57 | 16.64 | 5,130,923 | -0.20(-1.20%) |
Apr 21, 2022 | 17.40 | 17.43 | 16.80 | 16.84 | 3,170,695 | -0.40(-2.34%) |
Apr 20, 2022 | 17.38 | 17.46 | 17.16 | 17.25 | 2,831,027 | +0.04(+0.22%) |
Apr 19, 2022 | 17.10 | 17.23 | 17.05 | 17.21 | 3,177,821 | +0.25(+1.48%) |
Apr 18, 2022 | 16.87 | 17.06 | 16.81 | 16.96 | 2,522,255 | +0.00(+0.00%) |
Apr 14, 2022 | 17.10 | 17.15 | 16.94 | 16.96 | 4,350,978 | -0.24(-1.40%) |
Apr 13, 2022 | 17.05 | 17.22 | 17.02 | 17.20 | 3,542,769 | +0.04(+0.22%) |
Apr 12, 2022 | 17.43 | 17.51 | 17.09 | 17.16 | 3,107,044 | -0.32(-1.82%) |
Apr 11, 2022 | 17.69 | 17.83 | 17.47 | 17.48 | 3,703,956 | -0.12(-0.70%) |
Apr 08, 2022 | 17.46 | 17.78 | 17.46 | 17.60 | 3,182,474 | -0.06(-0.32%) |
Apr 07, 2022 | 17.60 | 17.73 | 17.33 | 17.66 | 4,482,587 | +0.00(+0.00%) |
Apr 06, 2022 | 17.52 | 17.73 | 17.44 | 17.66 | 4,941,298 | -0.33(-1.85%) |
Apr 05, 2022 | 18.30 | 18.30 | 17.94 | 17.99 | 4,723,407 | -0.97(-5.11%) |
Apr 04, 2022 | 18.82 | 18.97 | 18.76 | 18.96 | 4,123,146 | +0.26(+1.37%) |
Apr 01, 2022 | 18.72 | 18.77 | 18.48 | 18.70 | 3,636,925 | +0.14(+0.77%) |
Mar 31, 2022 | 18.84 | 18.88 | 18.56 | 18.56 | 4,623,910 | +0.08(+0.41%) |
Mar 30, 2022 | 18.68 | 18.69 | 18.38 | 18.48 | 2,888,875 | -0.20(-1.07%) |
Mar 29, 2022 | 18.67 | 18.80 | 18.48 | 18.68 | 3,453,974 | +0.45(+2.45%) |
Mar 28, 2022 | 18.40 | 18.42 | 18.00 | 18.24 | 3,768,579 | -0.13(-0.72%) |
Mar 25, 2022 | 18.19 | 18.38 | 18.16 | 18.37 | 3,412,604 | +0.23(+1.26%) |
Mar 24, 2022 | 18.08 | 18.16 | 17.99 | 18.14 | 2,866,478 | +0.18(+1.00%) |
Mar 23, 2022 | 17.98 | 18.14 | 17.90 | 17.96 | 4,236,537 | -0.28(-1.51%) |
Mar 22, 2022 | 18.16 | 18.33 | 18.13 | 18.24 | 4,893,209 | +0.43(+2.40%) |
Mar 21, 2022 | 17.83 | 17.88 | 17.69 | 17.81 | 6,421,395 | +0.13(+0.75%) |
Mar 18, 2022 | 17.33 | 17.70 | 17.27 | 17.68 | 5,649,607 | +0.28(+1.58%) |
Mar 17, 2022 | 17.13 | 17.43 | 17.05 | 17.40 | 6,493,713 | +0.23(+1.33%) |
Mar 16, 2022 | 16.77 | 17.24 | 16.72 | 17.17 | 7,715,788 | +0.92(+5.67%) |
Mar 15, 2022 | 16.24 | 16.31 | 16.00 | 16.25 | 6,727,265 | +0.10(+0.65%) |
Mar 14, 2022 | 16.38 | 16.48 | 16.00 | 16.15 | 9,890,048 | +0.37(+2.35%) |
Mar 11, 2022 | 16.21 | 16.28 | 15.77 | 15.78 | 8,275,975 | -0.03(-0.18%) |
Mar 10, 2022 | 15.86 | 16.04 | 15.71 | 15.81 | 9,858,523 | -0.25(-1.54%) |
Mar 09, 2022 | 16.12 | 16.29 | 16.00 | 16.05 | 12,060,517 | +0.69(+4.51%) |
Mar 08, 2022 | 15.30 | 15.81 | 15.00 | 15.36 | 17,773,990 | +1.00(+6.94%) |
Mar 07, 2022 | 14.81 | 14.93 | 14.29 | 14.36 | 13,066,331 | -0.73(-4.85%) |
Mar 04, 2022 | 15.35 | 15.37 | 14.92 | 15.09 | 10,061,004 | -1.08(-6.69%) |
Mar 03, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 8,568,752 | -0.46(-2.74%) |
Mar 02, 2022 | 16.56 | 16.74 | 16.49 | 16.63 | 6,405,538 | +0.12(+0.75%) |