Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.84 | 16.22 | 15.33 | 15.76 | 4,232,708 | -0.33(-2.05%) |
May 27, 2022 | 14.76 | 16.14 | 14.50 | 16.09 | 1,692,671 | +1.57(+10.81%) |
May 26, 2022 | 14.12 | 14.71 | 13.85 | 14.52 | 1,680,046 | +0.36(+2.54%) |
May 25, 2022 | 13.95 | 14.43 | 13.55 | 14.16 | 2,795,500 | +0.30(+2.16%) |
May 24, 2022 | 15.16 | 15.20 | 13.51 | 13.86 | 2,363,623 | -1.83(-11.66%) |
May 23, 2022 | 15.46 | 16.11 | 15.02 | 15.69 | 1,118,988 | -0.19(-1.20%) |
May 20, 2022 | 16.21 | 16.51 | 15.12 | 15.88 | 1,839,836 | +0.08(+0.51%) |
May 19, 2022 | 15.00 | 16.25 | 15.00 | 15.80 | 2,262,755 | +0.66(+4.36%) |
May 18, 2022 | 15.25 | 16.62 | 14.86 | 15.14 | 2,754,760 | -0.42(-2.70%) |
May 17, 2022 | 15.83 | 16.28 | 14.78 | 15.56 | 1,885,785 | +0.24(+1.57%) |
May 16, 2022 | 15.90 | 16.40 | 15.23 | 15.32 | 1,375,426 | -0.87(-5.37%) |
May 13, 2022 | 14.96 | 17.12 | 14.94 | 16.19 | 3,817,291 | +1.65(+11.35%) |
May 12, 2022 | 12.94 | 14.83 | 12.91 | 14.54 | 3,450,786 | +1.04(+7.70%) |
May 11, 2022 | 14.25 | 14.70 | 13.40 | 13.50 | 3,232,307 | -0.98(-6.77%) |
May 10, 2022 | 14.36 | 14.89 | 13.56 | 14.48 | 3,747,194 | +0.41(+2.91%) |
May 09, 2022 | 15.28 | 15.47 | 14.04 | 14.07 | 2,453,852 | -1.70(-10.78%) |
May 06, 2022 | 15.45 | 16.46 | 14.84 | 15.77 | 2,553,192 | -0.22(-1.38%) |
May 05, 2022 | 16.54 | 16.78 | 15.32 | 15.99 | 3,451,786 | -0.83(-4.93%) |
May 04, 2022 | 15.01 | 16.98 | 14.80 | 16.82 | 8,570,519 | -0.14(-0.83%) |
May 03, 2022 | 18.08 | 18.69 | 16.69 | 16.96 | 4,355,759 | -1.15(-6.35%) |
May 02, 2022 | 18.22 | 18.60 | 17.58 | 18.11 | 2,337,173 | -0.06(-0.33%) |
Apr 29, 2022 | 18.83 | 19.89 | 18.13 | 18.17 | 1,914,732 | -0.77(-4.07%) |
Apr 28, 2022 | 17.94 | 18.96 | 17.59 | 18.94 | 1,493,369 | +1.34(+7.61%) |
Apr 27, 2022 | 17.43 | 18.21 | 16.96 | 17.60 | 4,183,464 | +0.18(+1.03%) |
Apr 26, 2022 | 18.80 | 18.80 | 17.38 | 17.42 | 3,771,818 | -1.40(-7.44%) |
Apr 25, 2022 | 17.75 | 19.11 | 17.59 | 18.82 | 3,144,468 | +1.04(+5.85%) |
Apr 22, 2022 | 17.83 | 18.35 | 17.37 | 17.78 | 3,404,522 | -0.08(-0.45%) |
Apr 21, 2022 | 19.00 | 19.20 | 17.61 | 17.86 | 2,601,072 | -0.50(-2.72%) |
Apr 20, 2022 | 19.83 | 19.97 | 18.32 | 18.36 | 2,628,839 | -1.25(-6.37%) |
Apr 19, 2022 | 18.00 | 20.01 | 17.86 | 19.61 | 3,438,032 | +1.42(+7.81%) |
Apr 18, 2022 | 18.94 | 19.45 | 18.04 | 18.19 | 4,619,663 | -0.93(-4.86%) |
Apr 14, 2022 | 19.21 | 19.58 | 18.80 | 19.12 | 3,309,229 | +0.05(+0.26%) |
Apr 13, 2022 | 18.10 | 19.40 | 17.87 | 19.07 | 3,336,102 | +0.69(+3.75%) |
Apr 12, 2022 | 18.20 | 19.39 | 17.90 | 18.38 | 4,039,672 | +0.67(+3.78%) |
Apr 11, 2022 | 16.14 | 17.99 | 16.04 | 17.71 | 4,520,827 | +1.27(+7.73%) |
Apr 08, 2022 | 16.83 | 16.91 | 15.76 | 16.44 | 2,651,547 | -0.58(-3.41%) |
Apr 07, 2022 | 17.58 | 18.00 | 16.63 | 17.02 | 2,896,642 | -0.62(-3.51%) |
Apr 06, 2022 | 18.01 | 18.44 | 16.86 | 17.64 | 5,732,453 | -0.94(-5.06%) |
Apr 05, 2022 | 19.63 | 19.65 | 18.34 | 18.58 | 3,291,729 | -1.11(-5.64%) |
Apr 04, 2022 | 18.23 | 20.26 | 18.16 | 19.69 | 3,251,903 | +1.73(+9.63%) |
Apr 01, 2022 | 18.22 | 18.24 | 17.16 | 17.96 | 3,597,456 | +0.04(+0.22%) |
Mar 31, 2022 | 19.78 | 19.79 | 17.85 | 17.92 | 3,431,019 | -2.02(-10.13%) |
Mar 30, 2022 | 20.56 | 21.10 | 19.65 | 19.94 | 2,788,078 | -0.84(-4.04%) |
Mar 29, 2022 | 20.55 | 21.26 | 20.40 | 20.78 | 4,066,441 | +0.17(+0.82%) |
Mar 28, 2022 | 19.95 | 20.89 | 19.70 | 20.61 | 3,036,851 | +0.51(+2.54%) |
Mar 25, 2022 | 19.78 | 20.20 | 19.05 | 20.10 | 3,584,391 | +0.54(+2.76%) |
Mar 24, 2022 | 19.50 | 19.65 | 18.33 | 19.56 | 6,023,757 | -0.96(-4.68%) |
Mar 23, 2022 | 19.99 | 20.60 | 19.24 | 20.52 | 3,797,333 | +0.41(+2.04%) |
Mar 22, 2022 | 19.93 | 20.80 | 19.63 | 20.11 | 2,198,583 | +0.07(+0.35%) |
Mar 21, 2022 | 20.10 | 20.69 | 19.50 | 20.04 | 2,372,367 | -0.02(-0.10%) |
Mar 18, 2022 | 19.20 | 20.65 | 19.11 | 20.06 | 2,581,017 | +0.91(+4.75%) |
Mar 17, 2022 | 18.26 | 19.44 | 17.96 | 19.15 | 1,746,662 | +0.63(+3.40%) |
Mar 16, 2022 | 17.70 | 19.28 | 17.57 | 18.52 | 2,977,386 | +1.59(+9.39%) |
Mar 15, 2022 | 17.15 | 17.63 | 16.55 | 16.93 | 4,138,702 | +0.03(+0.18%) |
Mar 14, 2022 | 17.02 | 18.09 | 16.43 | 16.90 | 3,343,437 | -0.31(-1.80%) |
Mar 11, 2022 | 18.22 | 18.22 | 16.85 | 17.21 | 4,996,619 | -0.66(-3.69%) |
Mar 10, 2022 | 17.73 | 18.23 | 17.53 | 17.87 | 724,014 | -0.36(-1.97%) |
Mar 09, 2022 | 17.11 | 18.61 | 17.01 | 18.23 | 2,391,302 | +1.86(+11.36%) |
Mar 08, 2022 | 16.00 | 17.02 | 15.69 | 16.37 | 2,713,126 | +0.47(+2.96%) |
Mar 07, 2022 | 17.00 | 17.31 | 15.82 | 15.90 | 2,059,109 | -1.12(-6.58%) |
Mar 04, 2022 | 17.50 | 17.90 | 16.80 | 17.02 | 2,915,360 | -0.62(-3.51%) |
Mar 03, 2022 | 19.16 | 19.32 | 17.42 | 17.64 | 1,472,568 | -1.29(-6.81%) |
Mar 02, 2022 | 19.50 | 19.99 | 18.21 | 18.93 | 1,872,139 | -0.26(-1.35%) |