Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.25 | 16.27 | 15.83 | 15.84 | 5,229,061 | -0.40(-2.47%) |
May 27, 2022 | 15.94 | 16.32 | 15.94 | 16.24 | 4,684,778 | +0.38(+2.37%) |
May 26, 2022 | 15.65 | 15.96 | 15.65 | 15.87 | 2,691,915 | +0.25(+1.57%) |
May 25, 2022 | 15.07 | 15.81 | 15.07 | 15.62 | 5,016,883 | +0.52(+3.47%) |
May 24, 2022 | 15.01 | 15.18 | 14.83 | 15.10 | 4,194,092 | +0.13(+0.87%) |
May 23, 2022 | 14.89 | 15.14 | 14.81 | 14.97 | 3,821,301 | +0.18(+1.22%) |
May 20, 2022 | 15.22 | 15.23 | 14.54 | 14.79 | 6,385,442 | -0.37(-2.43%) |
May 19, 2022 | 15.13 | 15.32 | 15.09 | 15.16 | 3,725,083 | -0.11(-0.70%) |
May 18, 2022 | 15.89 | 15.96 | 15.21 | 15.26 | 5,056,169 | -0.68(-4.26%) |
May 17, 2022 | 16.08 | 16.13 | 15.87 | 15.94 | 4,022,915 | +0.07(+0.46%) |
May 16, 2022 | 15.75 | 16.02 | 15.70 | 15.87 | 3,838,099 | +0.18(+1.15%) |
May 13, 2022 | 15.51 | 15.81 | 15.43 | 15.69 | 3,554,010 | +0.31(+2.02%) |
May 12, 2022 | 15.61 | 15.65 | 15.10 | 15.38 | 7,632,821 | -0.33(-2.08%) |
May 11, 2022 | 16.00 | 16.10 | 15.61 | 15.70 | 7,007,876 | -0.29(-1.84%) |
May 10, 2022 | 15.88 | 16.16 | 15.71 | 16.00 | 6,138,164 | +0.31(+1.98%) |
May 09, 2022 | 16.27 | 16.29 | 15.64 | 15.69 | 8,287,104 | -0.77(-4.67%) |
May 06, 2022 | 16.53 | 16.66 | 16.33 | 16.46 | 5,001,893 | -0.08(-0.49%) |
May 05, 2022 | 16.94 | 16.94 | 16.35 | 16.54 | 4,655,549 | -0.48(-2.83%) |
May 04, 2022 | 16.78 | 17.06 | 16.64 | 17.02 | 3,728,151 | +0.24(+1.41%) |
May 03, 2022 | 16.58 | 16.82 | 16.54 | 16.78 | 4,468,244 | +0.29(+1.78%) |
May 02, 2022 | 16.60 | 16.70 | 16.20 | 16.49 | 5,286,607 | -0.08(-0.49%) |
Apr 29, 2022 | 17.09 | 17.18 | 16.55 | 16.57 | 3,843,543 | -0.56(-3.29%) |
Apr 28, 2022 | 17.09 | 17.23 | 16.78 | 17.14 | 4,833,060 | +0.13(+0.77%) |
Apr 27, 2022 | 16.38 | 17.27 | 16.31 | 17.00 | 8,827,759 | +0.82(+5.05%) |
Apr 26, 2022 | 17.54 | 17.54 | 16.17 | 16.19 | 11,447,227 | -1.55(-8.76%) |
Apr 25, 2022 | 17.73 | 17.79 | 17.42 | 17.74 | 4,954,476 | -0.09(-0.50%) |
Apr 22, 2022 | 18.20 | 18.24 | 17.78 | 17.83 | 3,188,485 | -0.43(-2.37%) |
Apr 21, 2022 | 18.38 | 18.52 | 18.20 | 18.26 | 2,878,550 | -0.08(-0.45%) |
Apr 20, 2022 | 18.21 | 18.42 | 18.19 | 18.34 | 3,570,437 | +0.19(+1.04%) |
Apr 19, 2022 | 17.98 | 18.23 | 17.91 | 18.16 | 3,821,980 | +0.16(+0.91%) |
Apr 18, 2022 | 17.85 | 18.13 | 17.81 | 17.99 | 3,517,241 | +0.15(+0.82%) |
Apr 14, 2022 | 17.87 | 18.08 | 17.80 | 17.85 | 4,109,133 | +0.01(+0.05%) |
Apr 13, 2022 | 17.39 | 17.85 | 17.31 | 17.84 | 4,875,912 | +0.51(+2.92%) |
Apr 12, 2022 | 17.40 | 17.58 | 17.31 | 17.33 | 3,248,405 | -0.02(-0.14%) |
Apr 11, 2022 | 17.49 | 17.61 | 17.32 | 17.36 | 3,812,687 | -0.15(-0.84%) |
Apr 08, 2022 | 17.29 | 17.71 | 17.29 | 17.50 | 4,385,481 | +0.24(+1.37%) |
Apr 07, 2022 | 17.35 | 17.35 | 17.09 | 17.27 | 2,574,120 | +0.00(+0.00%) |
Apr 06, 2022 | 17.28 | 17.38 | 17.17 | 17.27 | 3,595,597 | -0.09(-0.52%) |
Apr 05, 2022 | 17.29 | 17.49 | 17.23 | 17.36 | 5,634,259 | +0.06(+0.33%) |
Apr 04, 2022 | 17.50 | 17.51 | 17.18 | 17.30 | 3,114,615 | -0.16(-0.89%) |
Apr 01, 2022 | 17.17 | 17.49 | 17.17 | 17.45 | 4,367,548 | +0.33(+1.91%) |
Mar 31, 2022 | 17.22 | 17.34 | 17.11 | 17.13 | 3,205,906 | +0.06(+0.34%) |
Mar 30, 2022 | 17.17 | 17.30 | 17.01 | 17.07 | 3,437,580 | -0.09(-0.52%) |
Mar 29, 2022 | 17.01 | 17.19 | 17.01 | 17.16 | 3,050,631 | +0.17(+1.01%) |
Mar 28, 2022 | 17.05 | 17.09 | 16.78 | 16.99 | 2,285,993 | -0.04(-0.24%) |
Mar 25, 2022 | 16.83 | 17.14 | 16.82 | 17.03 | 4,971,414 | +0.20(+1.17%) |
Mar 24, 2022 | 16.76 | 16.84 | 16.65 | 16.83 | 2,541,104 | +0.07(+0.44%) |
Mar 23, 2022 | 17.00 | 17.03 | 16.75 | 16.76 | 2,296,902 | -0.25(-1.44%) |
Mar 22, 2022 | 16.86 | 17.07 | 16.78 | 17.00 | 2,885,006 | +0.23(+1.36%) |
Mar 21, 2022 | 16.69 | 16.93 | 16.69 | 16.78 | 2,737,854 | +0.10(+0.59%) |
Mar 18, 2022 | 16.65 | 16.78 | 16.42 | 16.68 | 6,411,906 | +0.00(+0.00%) |
Mar 17, 2022 | 16.48 | 16.77 | 16.41 | 16.68 | 3,671,685 | +0.20(+1.19%) |
Mar 16, 2022 | 16.19 | 16.52 | 16.05 | 16.48 | 7,113,305 | +0.38(+2.34%) |
Mar 15, 2022 | 16.10 | 16.24 | 15.95 | 16.10 | 5,493,433 | -0.02(-0.15%) |
Mar 14, 2022 | 16.41 | 16.44 | 15.98 | 16.13 | 6,953,548 | -0.03(-0.20%) |
Mar 11, 2022 | 16.43 | 16.49 | 15.90 | 16.16 | 14,002,571 | -0.22(-1.32%) |
Mar 10, 2022 | 16.51 | 16.58 | 16.33 | 16.38 | 6,341,387 | -0.27(-1.63%) |
Mar 09, 2022 | 16.64 | 16.75 | 16.51 | 16.65 | 4,676,752 | +0.22(+1.31%) |
Mar 08, 2022 | 16.79 | 16.85 | 16.35 | 16.43 | 8,429,549 | -0.31(-1.86%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.74 | 16.75 | 7,794,743 | -0.78(-4.42%) |
Mar 04, 2022 | 17.68 | 17.71 | 17.45 | 17.52 | 4,747,871 | -0.22(-1.22%) |
Mar 03, 2022 | 17.74 | 17.78 | 17.60 | 17.74 | 3,410,849 | +0.06(+0.36%) |
Mar 02, 2022 | 17.35 | 17.69 | 17.33 | 17.67 | 4,826,322 | +0.37(+2.12%) |