Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.64 | 20.02 | 18.50 | 18.92 | 2,593,662 | -0.81(-4.11%) |
May 27, 2022 | 18.65 | 20.10 | 18.56 | 19.73 | 2,647,490 | +1.34(+7.29%) |
May 26, 2022 | 17.82 | 18.75 | 17.61 | 18.39 | 1,704,292 | +0.37(+2.05%) |
May 25, 2022 | 16.99 | 18.25 | 16.97 | 18.02 | 1,990,229 | +1.08(+6.38%) |
May 24, 2022 | 17.27 | 17.36 | 16.10 | 16.94 | 2,167,572 | -0.84(-4.72%) |
May 23, 2022 | 18.13 | 18.35 | 17.10 | 17.78 | 1,751,933 | -0.44(-2.41%) |
May 20, 2022 | 18.37 | 18.80 | 17.32 | 18.22 | 4,244,965 | +0.18(+1.00%) |
May 19, 2022 | 16.90 | 18.55 | 16.73 | 18.04 | 2,540,330 | +0.89(+5.19%) |
May 18, 2022 | 17.15 | 18.09 | 16.84 | 17.15 | 1,546,865 | -0.34(-1.94%) |
May 17, 2022 | 17.31 | 18.00 | 16.82 | 17.49 | 2,176,200 | +0.75(+4.48%) |
May 16, 2022 | 17.40 | 18.23 | 16.70 | 16.74 | 2,827,970 | -1.04(-5.85%) |
May 13, 2022 | 15.26 | 17.82 | 15.25 | 17.78 | 6,043,943 | +3.22(+22.12%) |
May 12, 2022 | 13.48 | 15.17 | 13.37 | 14.56 | 3,605,375 | +0.71(+5.13%) |
May 11, 2022 | 14.76 | 15.34 | 13.65 | 13.85 | 3,414,550 | -1.08(-7.23%) |
May 10, 2022 | 15.14 | 15.58 | 13.85 | 14.93 | 4,456,094 | +0.23(+1.56%) |
May 09, 2022 | 15.50 | 15.90 | 14.68 | 14.70 | 3,171,823 | -1.49(-9.20%) |
May 06, 2022 | 17.02 | 17.10 | 15.33 | 16.19 | 2,619,876 | -0.89(-5.21%) |
May 05, 2022 | 18.19 | 18.20 | 16.71 | 17.08 | 2,364,827 | -1.37(-7.43%) |
May 04, 2022 | 17.20 | 18.59 | 16.50 | 18.45 | 2,645,255 | +1.22(+7.08%) |
May 03, 2022 | 17.16 | 17.97 | 16.98 | 17.23 | 2,903,100 | -0.89(-4.91%) |
May 02, 2022 | 16.99 | 18.31 | 16.56 | 18.12 | 2,502,359 | +1.13(+6.65%) |
Apr 29, 2022 | 17.72 | 18.59 | 16.94 | 16.99 | 1,422,543 | -0.84(-4.71%) |
Apr 28, 2022 | 17.39 | 17.96 | 16.55 | 17.83 | 2,223,427 | +0.78(+4.57%) |
Apr 27, 2022 | 17.54 | 18.09 | 17.04 | 17.05 | 2,014,503 | -0.58(-3.29%) |
Apr 26, 2022 | 18.42 | 18.59 | 17.35 | 17.63 | 2,102,817 | -1.06(-5.67%) |
Apr 25, 2022 | 17.77 | 18.90 | 17.62 | 18.69 | 2,312,080 | +0.84(+4.71%) |
Apr 22, 2022 | 18.11 | 18.60 | 17.59 | 17.85 | 1,661,724 | -0.39(-2.14%) |
Apr 21, 2022 | 19.32 | 19.80 | 18.11 | 18.24 | 1,851,387 | -0.73(-3.85%) |
Apr 20, 2022 | 19.79 | 19.82 | 18.81 | 18.97 | 1,604,717 | -0.84(-4.24%) |
Apr 19, 2022 | 18.94 | 20.16 | 18.65 | 19.81 | 1,545,785 | +0.91(+4.81%) |
Apr 18, 2022 | 19.54 | 19.58 | 18.52 | 18.90 | 2,182,408 | -0.79(-4.01%) |
Apr 14, 2022 | 20.74 | 20.74 | 19.57 | 19.69 | 2,029,054 | -1.05(-5.06%) |
Apr 13, 2022 | 20.29 | 21.04 | 20.01 | 20.74 | 1,634,149 | +0.37(+1.82%) |
Apr 12, 2022 | 21.00 | 21.71 | 20.12 | 20.37 | 1,148,216 | -0.31(-1.50%) |
Apr 11, 2022 | 20.37 | 21.08 | 19.80 | 20.68 | 1,575,520 | -0.11(-0.53%) |
Apr 08, 2022 | 20.99 | 21.34 | 20.48 | 20.79 | 1,589,170 | -0.50(-2.35%) |
Apr 07, 2022 | 21.55 | 22.14 | 20.55 | 21.29 | 1,867,177 | -0.34(-1.57%) |
Apr 06, 2022 | 22.28 | 22.31 | 20.96 | 21.63 | 1,912,271 | -1.13(-4.96%) |
Apr 05, 2022 | 24.19 | 24.24 | 22.55 | 22.76 | 1,815,257 | -1.48(-6.11%) |
Apr 04, 2022 | 23.28 | 24.62 | 23.25 | 24.24 | 2,003,742 | +1.22(+5.30%) |
Apr 01, 2022 | 22.86 | 23.34 | 22.41 | 23.02 | 1,377,000 | +0.32(+1.41%) |
Mar 31, 2022 | 23.01 | 23.35 | 22.42 | 22.70 | 1,699,456 | -0.38(-1.65%) |
Mar 30, 2022 | 23.93 | 24.22 | 22.90 | 23.08 | 1,553,131 | -1.14(-4.71%) |
Mar 29, 2022 | 22.90 | 24.39 | 22.83 | 24.22 | 2,488,791 | +1.69(+7.50%) |
Mar 28, 2022 | 22.25 | 22.98 | 21.51 | 22.53 | 1,551,666 | +0.45(+2.04%) |
Mar 25, 2022 | 23.29 | 23.41 | 21.77 | 22.08 | 4,384,803 | -1.40(-5.96%) |
Mar 24, 2022 | 23.27 | 23.70 | 22.67 | 23.48 | 1,793,345 | +0.33(+1.43%) |
Mar 23, 2022 | 22.66 | 23.90 | 22.39 | 23.15 | 1,809,878 | -0.06(-0.26%) |
Mar 22, 2022 | 21.68 | 23.34 | 21.53 | 23.21 | 3,025,919 | +1.40(+6.42%) |
Mar 21, 2022 | 21.59 | 22.38 | 21.21 | 21.81 | 2,442,171 | -0.15(-0.68%) |
Mar 18, 2022 | 20.41 | 21.96 | 20.11 | 21.96 | 4,766,836 | +1.21(+5.83%) |
Mar 17, 2022 | 19.00 | 20.77 | 18.70 | 20.75 | 3,545,291 | +1.45(+7.51%) |
Mar 16, 2022 | 17.89 | 19.30 | 17.81 | 19.30 | 4,213,690 | +1.83(+10.48%) |
Mar 15, 2022 | 16.69 | 17.49 | 16.59 | 17.47 | 3,056,874 | +0.56(+3.31%) |
Mar 14, 2022 | 17.79 | 18.34 | 16.71 | 16.91 | 4,590,260 | -1.09(-6.06%) |
Mar 11, 2022 | 20.12 | 20.29 | 18.00 | 18.00 | 5,226,684 | -1.96(-9.82%) |
Mar 10, 2022 | 20.80 | 19.71 | 19.96 | 3,529,924 | -1.44(-6.73%) | |
Mar 09, 2022 | 20.48 | 22.02 | 20.48 | 21.40 | 3,742,086 | +1.42(+7.11%) |
Mar 08, 2022 | 20.12 | 20.98 | 19.33 | 19.98 | 5,150,975 | -0.40(-1.96%) |
Mar 07, 2022 | 20.24 | 21.57 | 19.66 | 20.38 | 5,891,457 | +0.33(+1.65%) |
Mar 04, 2022 | 22.09 | 22.47 | 19.83 | 20.05 | 8,865,046 | -3.39(-14.46%) |
Mar 03, 2022 | 25.34 | 26.47 | 22.60 | 23.44 | 12,702,197 | +0.78(+3.44%) |
Mar 02, 2022 | 22.80 | 23.04 | 21.51 | 22.66 | 5,315,596 | +0.60(+2.72%) |