Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.11 | 18.58 | 18.10 | 18.44 | 3,721,729 | +0.09(+0.51%) |
May 27, 2022 | 17.87 | 18.42 | 17.87 | 18.35 | 2,702,445 | +0.41(+2.31%) |
May 26, 2022 | 17.42 | 18.13 | 17.33 | 17.94 | 2,728,331 | +0.63(+3.65%) |
May 25, 2022 | 16.97 | 17.60 | 16.96 | 17.30 | 3,051,164 | +0.31(+1.83%) |
May 24, 2022 | 16.84 | 17.17 | 16.61 | 16.99 | 2,641,819 | -0.02(-0.11%) |
May 23, 2022 | 16.72 | 17.25 | 16.66 | 17.01 | 2,941,970 | +0.49(+2.96%) |
May 20, 2022 | 16.32 | 16.57 | 16.17 | 16.52 | 3,094,286 | +0.31(+1.92%) |
May 19, 2022 | 15.78 | 16.47 | 15.63 | 16.21 | 3,390,868 | +0.23(+1.41%) |
May 18, 2022 | 16.43 | 16.75 | 15.92 | 15.99 | 4,417,972 | -0.70(-4.18%) |
May 17, 2022 | 16.35 | 16.82 | 16.29 | 16.68 | 3,047,107 | +0.71(+4.42%) |
May 16, 2022 | 15.60 | 16.08 | 15.37 | 15.98 | 2,577,709 | +0.33(+2.11%) |
May 13, 2022 | 15.27 | 15.72 | 15.25 | 15.65 | 3,770,903 | +0.62(+4.14%) |
May 12, 2022 | 14.83 | 15.04 | 14.44 | 15.03 | 6,748,680 | +0.14(+0.95%) |
May 11, 2022 | 15.08 | 15.57 | 14.85 | 14.89 | 3,714,611 | -0.15(-1.00%) |
May 10, 2022 | 15.64 | 15.88 | 14.94 | 15.04 | 3,664,387 | -0.53(-3.39%) |
May 09, 2022 | 15.77 | 16.04 | 15.50 | 15.56 | 3,658,070 | -0.44(-2.76%) |
May 06, 2022 | 16.22 | 16.29 | 15.91 | 16.01 | 2,969,635 | -0.29(-1.79%) |
May 05, 2022 | 16.81 | 17.16 | 16.25 | 16.30 | 3,202,174 | -0.79(-4.63%) |
May 04, 2022 | 16.24 | 17.11 | 16.12 | 17.09 | 3,294,892 | +0.83(+5.10%) |
May 03, 2022 | 15.95 | 16.31 | 15.92 | 16.26 | 4,137,400 | +0.32(+2.01%) |
May 02, 2022 | 15.68 | 16.34 | 15.62 | 15.94 | 4,694,477 | +0.19(+1.20%) |
Apr 29, 2022 | 15.84 | 16.32 | 15.68 | 15.75 | 5,274,388 | -0.16(-1.01%) |
Apr 28, 2022 | 15.37 | 16.18 | 15.13 | 15.91 | 2,980,499 | +0.53(+3.43%) |
Apr 27, 2022 | 15.66 | 15.75 | 15.38 | 15.38 | 2,666,435 | -0.30(-1.92%) |
Apr 26, 2022 | 15.89 | 16.12 | 15.63 | 15.69 | 1,920,883 | -0.42(-2.63%) |
Apr 25, 2022 | 15.65 | 16.12 | 15.37 | 16.11 | 1,676,808 | +0.36(+2.27%) |
Apr 22, 2022 | 16.16 | 16.18 | 15.74 | 15.75 | 1,131,077 | -0.44(-2.73%) |
Apr 21, 2022 | 16.65 | 16.74 | 16.14 | 16.19 | 1,371,220 | -0.25(-1.55%) |
Apr 20, 2022 | 16.49 | 16.66 | 16.32 | 16.45 | 1,097,293 | +0.16(+0.98%) |
Apr 19, 2022 | 15.79 | 16.34 | 15.79 | 16.29 | 2,196,231 | +0.52(+3.28%) |
Apr 18, 2022 | 15.33 | 15.91 | 15.33 | 15.77 | 1,857,972 | -0.06(-0.36%) |
Apr 14, 2022 | 15.99 | 16.07 | 15.77 | 15.83 | 1,426,214 | -0.13(-0.83%) |
Apr 13, 2022 | 15.67 | 15.97 | 15.63 | 15.96 | 1,391,437 | +0.22(+1.38%) |
Apr 12, 2022 | 15.70 | 16.07 | 15.66 | 15.74 | 4,979,038 | +0.06(+0.36%) |
Apr 11, 2022 | 16.14 | 16.39 | 15.65 | 15.69 | 1,829,726 | -0.62(-3.81%) |
Apr 08, 2022 | 16.11 | 16.51 | 15.96 | 16.31 | 1,848,295 | +0.22(+1.35%) |
Apr 07, 2022 | 16.41 | 16.56 | 15.86 | 16.09 | 2,630,147 | -0.29(-1.78%) |
Apr 06, 2022 | 16.81 | 17.04 | 16.22 | 16.38 | 3,716,829 | -0.69(-4.03%) |
Apr 05, 2022 | 16.92 | 17.39 | 16.90 | 17.07 | 2,336,644 | +0.21(+1.23%) |
Apr 04, 2022 | 17.11 | 17.24 | 16.78 | 16.86 | 2,596,168 | -0.32(-1.86%) |
Apr 01, 2022 | 17.37 | 17.62 | 17.07 | 17.18 | 3,499,000 | -0.10(-0.60%) |
Mar 31, 2022 | 16.99 | 17.33 | 16.99 | 17.29 | 5,606,343 | +0.30(+1.77%) |
Mar 30, 2022 | 17.43 | 17.59 | 16.89 | 16.98 | 2,657,062 | -0.57(-3.27%) |
Mar 29, 2022 | 17.37 | 17.64 | 17.32 | 17.56 | 2,016,784 | +0.50(+2.92%) |
Mar 28, 2022 | 17.14 | 17.14 | 16.74 | 17.06 | 1,505,389 | -0.12(-0.71%) |
Mar 25, 2022 | 17.11 | 17.40 | 17.08 | 17.18 | 1,435,615 | +0.08(+0.44%) |
Mar 24, 2022 | 16.93 | 17.14 | 16.81 | 17.11 | 1,472,602 | +0.28(+1.68%) |
Mar 23, 2022 | 17.15 | 17.30 | 16.82 | 16.82 | 1,846,956 | -0.49(-2.83%) |
Mar 22, 2022 | 17.33 | 17.56 | 17.17 | 17.31 | 2,319,876 | +0.12(+0.71%) |
Mar 21, 2022 | 17.69 | 17.69 | 17.15 | 17.19 | 3,275,640 | -0.35(-1.99%) |
Mar 18, 2022 | 16.98 | 17.66 | 16.75 | 17.54 | 7,751,895 | +0.31(+1.80%) |
Mar 17, 2022 | 17.06 | 17.27 | 16.86 | 17.23 | 2,581,169 | +0.03(+0.16%) |
Mar 16, 2022 | 16.80 | 17.23 | 16.79 | 17.20 | 2,751,348 | +0.69(+4.16%) |
Mar 15, 2022 | 16.46 | 16.64 | 16.30 | 16.51 | 2,400,052 | +0.13(+0.80%) |
Mar 14, 2022 | 16.47 | 16.68 | 16.19 | 16.38 | 3,026,280 | +0.21(+1.28%) |
Mar 11, 2022 | 16.59 | 16.62 | 16.16 | 16.18 | 2,431,666 | -0.21(-1.26%) |
Mar 10, 2022 | 16.37 | 16.85 | 16.19 | 16.38 | 2,994,963 | -0.26(-1.58%) |
Mar 09, 2022 | 16.43 | 16.86 | 16.38 | 16.65 | 2,982,954 | +0.74(+4.68%) |
Mar 08, 2022 | 16.25 | 16.52 | 15.82 | 15.90 | 4,399,330 | -0.25(-1.57%) |
Mar 07, 2022 | 16.39 | 16.61 | 16.00 | 16.16 | 4,885,008 | -0.32(-1.94%) |
Mar 04, 2022 | 17.18 | 17.18 | 16.34 | 16.48 | 2,946,629 | -0.99(-5.66%) |
Mar 03, 2022 | 18.16 | 18.27 | 17.37 | 17.46 | 2,509,067 | -0.70(-3.84%) |
Mar 02, 2022 | 17.98 | 18.46 | 17.92 | 18.16 | 2,952,354 | +0.38(+2.16%) |