Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.01 | 17.15 | 16.78 | 17.06 | 3,309,532 | -0.09(-0.51%) |
May 27, 2022 | 16.95 | 17.43 | 16.92 | 17.15 | 3,870,196 | +0.25(+1.45%) |
May 26, 2022 | 16.18 | 17.22 | 16.17 | 16.90 | 6,551,597 | +0.66(+4.09%) |
May 25, 2022 | 15.80 | 16.72 | 15.80 | 16.24 | 16,664,482 | +1.45(+9.77%) |
May 24, 2022 | 15.05 | 15.11 | 14.65 | 14.79 | 3,478,894 | -0.35(-2.34%) |
May 23, 2022 | 15.20 | 15.27 | 14.68 | 15.15 | 4,877,592 | +0.04(+0.24%) |
May 20, 2022 | 15.07 | 15.11 | 14.60 | 15.11 | 3,072,583 | +0.18(+1.22%) |
May 19, 2022 | 15.11 | 15.25 | 14.89 | 14.93 | 3,465,303 | -0.33(-2.15%) |
May 18, 2022 | 15.90 | 15.94 | 15.18 | 15.26 | 3,292,219 | -0.76(-4.77%) |
May 17, 2022 | 16.00 | 16.05 | 15.63 | 16.02 | 3,048,677 | +0.21(+1.32%) |
May 16, 2022 | 15.71 | 15.93 | 15.60 | 15.81 | 3,610,714 | +0.05(+0.35%) |
May 13, 2022 | 15.75 | 16.16 | 15.71 | 15.76 | 4,892,692 | +0.12(+0.78%) |
May 12, 2022 | 14.54 | 15.76 | 14.43 | 15.63 | 6,304,786 | +1.02(+7.00%) |
May 11, 2022 | 15.48 | 15.56 | 14.33 | 14.61 | 10,144,871 | -1.85(-11.22%) |
May 10, 2022 | 16.38 | 16.61 | 16.07 | 16.46 | 5,758,616 | +0.23(+1.40%) |
May 09, 2022 | 16.50 | 16.67 | 16.22 | 16.23 | 3,567,362 | -0.53(-3.15%) |
May 06, 2022 | 17.08 | 17.11 | 16.61 | 16.76 | 3,246,342 | -0.37(-2.18%) |
May 05, 2022 | 17.57 | 17.57 | 17.00 | 17.13 | 2,588,468 | -0.47(-2.69%) |
May 04, 2022 | 17.50 | 17.68 | 17.23 | 17.60 | 2,974,005 | +0.13(+0.73%) |
May 03, 2022 | 17.75 | 17.78 | 17.31 | 17.47 | 2,630,433 | -0.28(-1.59%) |
May 02, 2022 | 18.03 | 18.11 | 17.41 | 17.76 | 3,187,895 | -0.21(-1.16%) |
Apr 29, 2022 | 18.18 | 18.37 | 17.93 | 17.97 | 2,265,691 | -0.37(-2.03%) |
Apr 28, 2022 | 18.12 | 18.42 | 17.95 | 18.34 | 2,867,562 | +0.29(+1.61%) |
Apr 27, 2022 | 18.04 | 18.20 | 17.84 | 18.05 | 2,275,857 | -0.03(-0.15%) |
Apr 26, 2022 | 18.47 | 18.55 | 18.04 | 18.07 | 4,381,458 | -0.48(-2.60%) |
Apr 25, 2022 | 18.46 | 18.57 | 17.96 | 18.56 | 2,581,777 | +0.35(+1.90%) |
Apr 22, 2022 | 18.77 | 18.77 | 18.00 | 18.21 | 2,857,595 | -0.68(-3.61%) |
Apr 21, 2022 | 19.10 | 19.27 | 18.83 | 18.89 | 2,420,661 | -0.02(-0.10%) |
Apr 20, 2022 | 18.82 | 19.07 | 18.77 | 18.91 | 2,139,176 | +0.22(+1.17%) |
Apr 19, 2022 | 18.65 | 18.87 | 18.55 | 18.69 | 2,079,373 | +0.10(+0.54%) |
Apr 18, 2022 | 18.62 | 18.87 | 18.38 | 18.59 | 3,083,847 | -0.40(-2.11%) |
Apr 14, 2022 | 19.00 | 19.24 | 18.95 | 18.99 | 2,122,356 | +0.00(+0.00%) |
Apr 13, 2022 | 18.70 | 19.12 | 18.68 | 18.99 | 2,483,392 | +0.35(+1.90%) |
Apr 12, 2022 | 19.04 | 19.24 | 18.51 | 18.64 | 3,468,490 | -0.45(-2.38%) |
Apr 11, 2022 | 19.01 | 19.27 | 19.01 | 19.09 | 1,925,446 | -0.04(-0.19%) |
Apr 08, 2022 | 19.05 | 19.34 | 19.02 | 19.13 | 1,852,407 | -0.04(-0.19%) |
Apr 07, 2022 | 19.20 | 19.25 | 18.98 | 19.17 | 1,719,524 | -0.12(-0.61%) |
Apr 06, 2022 | 19.25 | 19.43 | 18.83 | 19.28 | 2,521,843 | -0.08(-0.42%) |
Apr 05, 2022 | 19.88 | 20.03 | 19.36 | 19.37 | 3,442,000 | -0.62(-3.09%) |
Apr 04, 2022 | 19.64 | 20.03 | 19.39 | 19.98 | 3,444,199 | +0.25(+1.29%) |
Apr 01, 2022 | 20.00 | 20.17 | 19.66 | 19.73 | 2,256,960 | -0.25(-1.23%) |
Mar 31, 2022 | 20.44 | 20.60 | 19.96 | 19.97 | 2,090,716 | -0.50(-2.44%) |
Mar 30, 2022 | 20.30 | 20.52 | 20.23 | 20.47 | 1,977,195 | +0.13(+0.63%) |
Mar 29, 2022 | 20.19 | 20.39 | 20.14 | 20.35 | 2,377,511 | +0.38(+1.91%) |
Mar 28, 2022 | 20.00 | 20.09 | 19.77 | 19.97 | 1,539,847 | +0.04(+0.18%) |
Mar 25, 2022 | 19.87 | 20.14 | 19.85 | 19.93 | 2,133,820 | -0.05(-0.23%) |
Mar 24, 2022 | 19.57 | 19.98 | 19.30 | 19.97 | 2,794,364 | +0.43(+2.19%) |
Mar 23, 2022 | 19.85 | 19.97 | 19.51 | 19.55 | 2,091,858 | -0.38(-1.92%) |
Mar 22, 2022 | 19.94 | 20.09 | 19.85 | 19.93 | 1,861,668 | +0.02(+0.09%) |
Mar 21, 2022 | 20.19 | 20.27 | 19.82 | 19.91 | 3,025,758 | -0.33(-1.62%) |
Mar 18, 2022 | 19.69 | 20.30 | 19.56 | 20.24 | 5,147,714 | +0.31(+1.55%) |
Mar 17, 2022 | 19.72 | 19.94 | 19.67 | 19.93 | 2,562,762 | +0.15(+0.78%) |
Mar 16, 2022 | 19.70 | 19.95 | 19.47 | 19.77 | 3,077,536 | +0.24(+1.21%) |
Mar 15, 2022 | 19.39 | 19.74 | 19.29 | 19.54 | 2,072,801 | +0.35(+1.85%) |
Mar 14, 2022 | 19.41 | 19.55 | 19.07 | 19.18 | 2,602,935 | -0.15(-0.75%) |
Mar 11, 2022 | 19.27 | 19.75 | 19.25 | 19.33 | 3,455,569 | +0.17(+0.90%) |
Mar 10, 2022 | 19.20 | 19.38 | 19.07 | 19.16 | 2,215,798 | -0.27(-1.40%) |
Mar 09, 2022 | 19.57 | 19.77 | 19.34 | 19.43 | 2,474,937 | +0.28(+1.47%) |
Mar 08, 2022 | 18.98 | 19.63 | 18.75 | 19.15 | 2,783,925 | +0.11(+0.57%) |
Mar 07, 2022 | 19.56 | 19.59 | 19.03 | 19.04 | 3,350,716 | -0.54(-2.74%) |
Mar 04, 2022 | 19.91 | 19.91 | 19.43 | 19.57 | 2,471,811 | -0.31(-1.58%) |
Mar 03, 2022 | 20.83 | 20.83 | 19.81 | 19.89 | 2,807,226 | -0.61(-3.00%) |
Mar 02, 2022 | 20.71 | 20.86 | 20.41 | 20.50 | 3,676,816 | -0.03(-0.13%) |