Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.57 | 18.12 | 17.51 | 17.97 | 24,727,916 | +0.13(+0.71%) |
May 27, 2022 | 17.78 | 17.94 | 17.70 | 17.85 | 7,251,257 | +0.09(+0.48%) |
May 26, 2022 | 17.50 | 17.84 | 17.50 | 17.76 | 17,297,346 | +0.36(+2.05%) |
May 25, 2022 | 16.90 | 17.58 | 16.90 | 17.41 | 18,238,766 | +0.42(+2.47%) |
May 24, 2022 | 16.86 | 17.05 | 16.41 | 16.99 | 14,977,392 | +0.09(+0.53%) |
May 23, 2022 | 16.76 | 17.07 | 16.59 | 16.90 | 10,109,558 | +0.56(+3.44%) |
May 20, 2022 | 16.44 | 16.66 | 15.99 | 16.34 | 11,084,167 | -0.04(-0.22%) |
May 19, 2022 | 16.27 | 16.52 | 16.17 | 16.37 | 10,575,969 | -0.13(-0.81%) |
May 18, 2022 | 16.95 | 17.01 | 16.40 | 16.51 | 8,969,716 | -0.63(-3.69%) |
May 17, 2022 | 16.86 | 17.24 | 16.86 | 17.14 | 7,372,715 | +0.62(+3.72%) |
May 16, 2022 | 16.63 | 16.71 | 16.35 | 16.52 | 8,432,294 | -0.08(-0.48%) |
May 13, 2022 | 16.67 | 16.84 | 16.48 | 16.60 | 9,689,516 | +0.08(+0.49%) |
May 12, 2022 | 16.53 | 16.74 | 16.18 | 16.52 | 14,131,833 | -0.04(-0.27%) |
May 11, 2022 | 16.88 | 17.27 | 16.53 | 16.57 | 10,192,051 | -0.30(-1.80%) |
May 10, 2022 | 17.37 | 17.39 | 16.59 | 16.87 | 14,005,242 | -0.23(-1.36%) |
May 09, 2022 | 17.19 | 17.32 | 16.85 | 17.10 | 10,113,264 | -0.32(-1.84%) |
May 06, 2022 | 17.63 | 17.65 | 17.11 | 17.42 | 9,192,741 | -0.21(-1.21%) |
May 05, 2022 | 17.82 | 17.92 | 17.30 | 17.64 | 11,205,114 | -0.45(-2.47%) |
May 04, 2022 | 17.54 | 18.14 | 17.46 | 18.08 | 11,599,436 | +0.51(+2.89%) |
May 03, 2022 | 17.53 | 17.72 | 17.35 | 17.58 | 9,188,152 | +0.21(+1.23%) |
May 02, 2022 | 17.29 | 17.43 | 16.96 | 17.36 | 11,605,367 | +0.14(+0.83%) |
Apr 29, 2022 | 17.81 | 17.98 | 17.18 | 17.22 | 11,642,312 | -0.64(-3.59%) |
Apr 28, 2022 | 17.90 | 17.99 | 17.62 | 17.86 | 10,051,864 | +0.15(+0.86%) |
Apr 27, 2022 | 17.79 | 17.95 | 17.62 | 17.71 | 12,860,337 | -0.04(-0.25%) |
Apr 26, 2022 | 18.00 | 18.35 | 17.74 | 17.75 | 12,574,173 | -0.64(-3.49%) |
Apr 25, 2022 | 18.32 | 18.46 | 17.85 | 18.40 | 17,773,380 | -0.07(-0.39%) |
Apr 22, 2022 | 18.82 | 18.89 | 18.45 | 18.47 | 15,056,510 | -0.33(-1.76%) |
Apr 21, 2022 | 18.90 | 19.73 | 18.65 | 18.80 | 18,548,724 | -0.60(-3.08%) |
Apr 20, 2022 | 19.36 | 19.77 | 19.23 | 19.39 | 15,645,766 | +0.29(+1.49%) |
Apr 19, 2022 | 18.62 | 19.18 | 18.54 | 19.11 | 14,002,736 | +0.59(+3.18%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.20 | 18.52 | 10,148,554 | +0.26(+1.42%) |
Apr 14, 2022 | 18.37 | 18.47 | 18.19 | 18.26 | 10,169,307 | -0.09(-0.49%) |
Apr 13, 2022 | 18.07 | 18.36 | 18.01 | 18.35 | 14,336,166 | +0.07(+0.39%) |
Apr 12, 2022 | 18.57 | 18.81 | 18.14 | 18.28 | 10,147,594 | -0.32(-1.73%) |
Apr 11, 2022 | 18.53 | 19.05 | 18.48 | 18.60 | 8,491,363 | +0.08(+0.43%) |
Apr 08, 2022 | 18.73 | 18.74 | 18.41 | 18.52 | 12,327,966 | +0.04(+0.19%) |
Apr 07, 2022 | 18.72 | 18.78 | 18.23 | 18.48 | 10,804,169 | -0.17(-0.91%) |
Apr 06, 2022 | 18.89 | 19.00 | 18.59 | 18.65 | 12,218,308 | -0.38(-2.01%) |
Apr 05, 2022 | 19.12 | 19.42 | 19.01 | 19.04 | 10,402,986 | -0.21(-1.07%) |
Apr 04, 2022 | 19.28 | 19.36 | 18.87 | 19.24 | 9,803,245 | -0.07(-0.37%) |
Apr 01, 2022 | 20.16 | 20.29 | 19.22 | 19.31 | 16,069,866 | -0.64(-3.22%) |
Mar 31, 2022 | 20.48 | 20.69 | 19.94 | 19.96 | 10,051,375 | -0.56(-2.74%) |
Mar 30, 2022 | 21.06 | 21.08 | 20.34 | 20.52 | 9,311,685 | -0.55(-2.62%) |
Mar 29, 2022 | 21.28 | 21.36 | 20.88 | 21.07 | 6,289,510 | +0.18(+0.85%) |
Mar 28, 2022 | 21.12 | 21.12 | 20.55 | 20.89 | 6,749,350 | -0.41(-1.93%) |
Mar 25, 2022 | 21.09 | 21.44 | 20.99 | 21.30 | 7,244,361 | +0.26(+1.23%) |
Mar 24, 2022 | 21.16 | 21.31 | 20.93 | 21.04 | 6,554,837 | +0.07(+0.34%) |
Mar 23, 2022 | 21.48 | 21.67 | 20.92 | 20.97 | 5,670,131 | -0.72(-3.33%) |
Mar 22, 2022 | 21.65 | 21.95 | 21.53 | 21.69 | 6,961,835 | +0.39(+1.84%) |
Mar 21, 2022 | 21.42 | 21.72 | 21.15 | 21.30 | 7,282,726 | -0.04(-0.17%) |
Mar 18, 2022 | 21.48 | 21.48 | 20.89 | 21.34 | 26,923,244 | -0.18(-0.83%) |
Mar 17, 2022 | 21.26 | 21.52 | 21.00 | 21.52 | 8,347,689 | -0.21(-0.94%) |
Mar 16, 2022 | 21.66 | 22.03 | 21.25 | 21.72 | 14,486,033 | +0.46(+2.18%) |
Mar 15, 2022 | 21.37 | 21.54 | 20.95 | 21.26 | 7,783,431 | +0.03(+0.13%) |
Mar 14, 2022 | 20.87 | 21.67 | 20.85 | 21.23 | 12,419,784 | +0.79(+3.88%) |
Mar 11, 2022 | 20.71 | 21.14 | 20.41 | 20.44 | 8,891,626 | -0.04(-0.17%) |
Mar 10, 2022 | 20.41 | 20.84 | 20.27 | 20.47 | 13,088,591 | -0.32(-1.54%) |
Mar 09, 2022 | 20.74 | 21.05 | 20.62 | 20.79 | 8,757,538 | +0.82(+4.11%) |
Mar 08, 2022 | 20.20 | 20.57 | 19.71 | 19.97 | 13,815,304 | +0.25(+1.27%) |
Mar 07, 2022 | 20.48 | 20.58 | 19.72 | 19.72 | 15,057,603 | -0.98(-4.74%) |
Mar 04, 2022 | 20.78 | 21.00 | 20.39 | 20.70 | 9,913,185 | -0.84(-3.89%) |
Mar 03, 2022 | 21.53 | 21.72 | 21.16 | 21.54 | 11,428,728 | -0.01(-0.04%) |
Mar 02, 2022 | 20.87 | 21.70 | 20.87 | 21.55 | 14,309,004 | +1.05(+5.13%) |