Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.04 | 17.16 | 16.76 | 17.04 | 5,120,240 | -0.18(-1.02%) |
May 27, 2022 | 17.05 | 17.22 | 17.03 | 17.21 | 2,236,278 | +0.26(+1.56%) |
May 26, 2022 | 16.53 | 17.04 | 16.53 | 16.95 | 3,384,945 | +0.55(+3.33%) |
May 25, 2022 | 16.11 | 16.49 | 16.07 | 16.40 | 3,233,863 | +0.15(+0.92%) |
May 24, 2022 | 16.33 | 16.39 | 15.70 | 16.25 | 3,124,382 | -0.22(-1.34%) |
May 23, 2022 | 16.74 | 16.82 | 16.41 | 16.47 | 3,532,855 | +0.11(+0.70%) |
May 20, 2022 | 16.12 | 16.38 | 15.75 | 16.36 | 4,786,710 | +0.48(+3.05%) |
May 19, 2022 | 15.56 | 16.10 | 15.56 | 15.87 | 3,556,100 | +0.04(+0.22%) |
May 18, 2022 | 16.20 | 16.24 | 15.73 | 15.84 | 3,624,944 | -0.58(-3.54%) |
May 17, 2022 | 16.00 | 16.47 | 15.80 | 16.42 | 4,301,911 | +0.84(+5.37%) |
May 16, 2022 | 15.63 | 15.74 | 15.30 | 15.58 | 3,584,509 | -0.13(-0.84%) |
May 13, 2022 | 15.52 | 15.86 | 15.48 | 15.71 | 5,086,012 | +0.49(+3.24%) |
May 12, 2022 | 14.92 | 15.48 | 14.76 | 15.22 | 5,331,961 | +0.21(+1.41%) |
May 11, 2022 | 15.50 | 15.93 | 14.99 | 15.01 | 5,646,936 | -0.55(-3.57%) |
May 10, 2022 | 15.93 | 15.99 | 15.20 | 15.56 | 4,321,091 | -0.04(-0.23%) |
May 09, 2022 | 15.85 | 15.97 | 15.43 | 15.60 | 4,507,422 | -0.50(-3.08%) |
May 06, 2022 | 16.38 | 16.39 | 15.82 | 16.09 | 4,345,767 | -0.34(-2.07%) |
May 05, 2022 | 17.11 | 17.11 | 16.20 | 16.43 | 4,487,217 | -0.96(-5.51%) |
May 04, 2022 | 16.71 | 17.44 | 16.52 | 17.39 | 5,788,684 | +0.63(+3.74%) |
May 03, 2022 | 16.41 | 16.96 | 16.28 | 16.77 | 5,353,447 | +0.37(+2.29%) |
May 02, 2022 | 16.01 | 16.43 | 15.86 | 16.39 | 5,967,132 | +0.37(+2.29%) |
Apr 29, 2022 | 16.82 | 17.01 | 15.98 | 16.03 | 4,559,601 | -0.80(-4.77%) |
Apr 28, 2022 | 16.53 | 16.98 | 16.29 | 16.83 | 4,445,566 | +0.52(+3.21%) |
Apr 27, 2022 | 16.47 | 16.73 | 16.30 | 16.30 | 5,875,980 | -0.29(-1.73%) |
Apr 26, 2022 | 17.43 | 17.60 | 16.57 | 16.59 | 6,909,099 | -1.53(-8.47%) |
Apr 25, 2022 | 17.80 | 18.16 | 17.39 | 18.13 | 6,244,280 | +0.14(+0.78%) |
Apr 22, 2022 | 18.52 | 18.52 | 17.97 | 17.99 | 4,594,208 | -0.58(-3.15%) |
Apr 21, 2022 | 19.18 | 19.27 | 18.50 | 18.57 | 2,806,587 | -0.38(-2.02%) |
Apr 20, 2022 | 19.13 | 19.26 | 18.92 | 18.95 | 3,169,870 | +0.00(+0.00%) |
Apr 19, 2022 | 18.57 | 19.01 | 18.51 | 18.95 | 3,504,850 | +0.51(+2.79%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.18 | 18.44 | 3,293,365 | +0.13(+0.71%) |
Apr 14, 2022 | 18.77 | 18.91 | 18.28 | 18.31 | 3,621,126 | -0.41(-2.19%) |
Apr 13, 2022 | 18.31 | 18.73 | 18.27 | 18.72 | 2,803,311 | +0.31(+1.71%) |
Apr 12, 2022 | 18.59 | 18.93 | 18.31 | 18.41 | 5,059,630 | -0.32(-1.72%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.55 | 18.73 | 3,470,974 | -0.11(-0.60%) |
Apr 08, 2022 | 18.62 | 19.05 | 18.48 | 18.84 | 3,929,090 | +0.24(+1.27%) |
Apr 07, 2022 | 18.71 | 18.81 | 18.23 | 18.61 | 5,068,122 | -0.28(-1.48%) |
Apr 06, 2022 | 19.37 | 19.50 | 18.82 | 18.88 | 5,993,912 | -0.83(-4.20%) |
Apr 05, 2022 | 20.18 | 20.26 | 19.68 | 19.71 | 5,046,937 | -0.51(-2.54%) |
Apr 04, 2022 | 20.30 | 20.61 | 20.06 | 20.23 | 5,096,958 | -0.10(-0.47%) |
Apr 01, 2022 | 20.38 | 20.38 | 19.86 | 20.32 | 7,169,818 | +0.22(+1.08%) |
Mar 31, 2022 | 20.45 | 20.78 | 19.92 | 20.11 | 9,534,046 | -0.31(-1.54%) |
Mar 30, 2022 | 20.29 | 20.45 | 20.18 | 20.42 | 5,659,031 | +0.07(+0.34%) |
Mar 29, 2022 | 19.91 | 20.37 | 19.91 | 20.35 | 6,699,308 | +0.83(+4.24%) |
Mar 28, 2022 | 19.34 | 19.54 | 19.16 | 19.52 | 4,543,808 | +0.25(+1.31%) |
Mar 25, 2022 | 19.09 | 19.28 | 19.03 | 19.27 | 4,480,269 | +0.24(+1.24%) |
Mar 24, 2022 | 18.86 | 19.09 | 18.68 | 19.03 | 4,609,882 | +0.29(+1.53%) |
Mar 23, 2022 | 18.68 | 18.94 | 18.54 | 18.75 | 6,825,867 | -0.11(-0.60%) |
Mar 22, 2022 | 18.87 | 19.16 | 18.81 | 18.86 | 4,409,073 | +0.30(+1.60%) |
Mar 21, 2022 | 18.75 | 18.88 | 18.44 | 18.56 | 5,932,066 | -0.10(-0.51%) |
Mar 18, 2022 | 18.37 | 18.75 | 18.21 | 18.66 | 10,283,000 | +0.09(+0.47%) |
Mar 17, 2022 | 18.25 | 18.60 | 18.14 | 18.57 | 5,182,844 | +0.03(+0.14%) |
Mar 16, 2022 | 18.05 | 18.80 | 18.02 | 18.54 | 8,198,297 | +0.85(+4.83%) |
Mar 15, 2022 | 17.84 | 18.09 | 17.40 | 17.69 | 5,843,090 | -0.02(-0.10%) |
Mar 14, 2022 | 17.90 | 18.08 | 17.58 | 17.71 | 5,633,118 | +0.24(+1.35%) |
Mar 11, 2022 | 17.57 | 17.80 | 17.46 | 17.47 | 4,348,803 | -0.02(-0.10%) |
Mar 10, 2022 | 17.10 | 17.55 | 17.49 | 5,444,848 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.48 | 17.85 | 17.38 | 17.50 | 6,796,071 | +0.61(+3.61%) |
Mar 08, 2022 | 16.35 | 17.32 | 16.34 | 16.89 | 11,460,891 | +0.64(+3.92%) |
Mar 07, 2022 | 16.40 | 16.53 | 16.06 | 16.25 | 10,910,350 | -0.27(-1.64%) |
Mar 04, 2022 | 17.00 | 17.01 | 16.33 | 16.52 | 8,717,545 | -0.97(-5.53%) |
Mar 03, 2022 | 17.89 | 17.97 | 17.16 | 17.49 | 4,856,554 | -0.42(-2.34%) |
Mar 02, 2022 | 17.45 | 17.99 | 17.21 | 17.91 | 6,035,772 | +0.72(+4.21%) |