Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.73 | 16.96 | 16.06 | 16.24 | 7,388,415 | -0.28(-1.69%) |
May 27, 2022 | 15.74 | 17.00 | 15.74 | 16.52 | 4,296,215 | +0.88(+5.63%) |
May 26, 2022 | 14.83 | 16.14 | 14.70 | 15.64 | 3,968,843 | +0.69(+4.62%) |
May 25, 2022 | 14.36 | 15.33 | 14.36 | 14.95 | 3,275,684 | +0.58(+4.04%) |
May 24, 2022 | 15.04 | 15.04 | 13.98 | 14.37 | 7,723,884 | -0.95(-6.20%) |
May 23, 2022 | 15.25 | 15.51 | 14.61 | 15.32 | 4,675,039 | -0.04(-0.26%) |
May 20, 2022 | 15.26 | 16.17 | 14.15 | 15.36 | 7,607,543 | +0.57(+3.85%) |
May 19, 2022 | 13.03 | 15.34 | 13.03 | 14.79 | 7,623,493 | +1.58(+11.96%) |
May 18, 2022 | 13.21 | 14.08 | 12.84 | 13.21 | 5,567,133 | -0.30(-2.22%) |
May 17, 2022 | 13.94 | 14.83 | 13.01 | 13.51 | 7,572,401 | -0.39(-2.81%) |
May 16, 2022 | 15.20 | 15.24 | 13.78 | 13.90 | 6,791,801 | -1.09(-7.27%) |
May 13, 2022 | 16.29 | 16.53 | 14.48 | 14.99 | 12,731,141 | +0.70(+4.90%) |
May 12, 2022 | 12.31 | 14.56 | 11.91 | 14.29 | 16,082,094 | +1.61(+12.70%) |
May 11, 2022 | 13.49 | 13.87 | 12.45 | 12.68 | 6,291,921 | -1.24(-8.91%) |
May 10, 2022 | 14.12 | 14.64 | 13.07 | 13.92 | 5,644,251 | +0.15(+1.09%) |
May 09, 2022 | 14.98 | 15.29 | 13.42 | 13.77 | 8,561,654 | -1.60(-10.41%) |
May 06, 2022 | 16.13 | 16.39 | 14.41 | 15.37 | 6,654,448 | -1.08(-6.57%) |
May 05, 2022 | 17.80 | 17.88 | 16.13 | 16.45 | 5,041,551 | -1.81(-9.91%) |
May 04, 2022 | 18.20 | 18.39 | 16.19 | 18.26 | 6,922,354 | -0.25(-1.35%) |
May 03, 2022 | 19.27 | 19.94 | 18.46 | 18.51 | 3,844,380 | -0.90(-4.64%) |
May 02, 2022 | 18.72 | 19.48 | 18.38 | 19.41 | 2,636,353 | +0.78(+4.19%) |
Apr 29, 2022 | 19.28 | 20.14 | 18.37 | 18.63 | 6,498,115 | -1.96(-9.52%) |
Apr 28, 2022 | 19.35 | 20.87 | 18.91 | 20.59 | 3,989,980 | +1.38(+7.18%) |
Apr 27, 2022 | 18.93 | 20.19 | 18.77 | 19.21 | 3,801,777 | +0.25(+1.32%) |
Apr 26, 2022 | 19.50 | 19.73 | 18.11 | 18.96 | 5,106,583 | -0.31(-1.61%) |
Apr 25, 2022 | 18.61 | 19.73 | 18.51 | 19.27 | 4,572,837 | +0.47(+2.50%) |
Apr 22, 2022 | 19.24 | 20.05 | 18.48 | 18.80 | 3,915,708 | -0.43(-2.24%) |
Apr 21, 2022 | 20.21 | 20.95 | 19.04 | 19.23 | 5,340,386 | -0.48(-2.44%) |
Apr 20, 2022 | 20.31 | 20.39 | 19.35 | 19.71 | 3,540,715 | -0.49(-2.43%) |
Apr 19, 2022 | 19.20 | 20.50 | 19.14 | 20.20 | 4,849,726 | +1.03(+5.37%) |
Apr 18, 2022 | 19.16 | 19.36 | 18.14 | 19.17 | 5,001,957 | -0.13(-0.67%) |
Apr 14, 2022 | 19.34 | 19.53 | 18.73 | 19.30 | 3,697,076 | -0.32(-1.63%) |
Apr 13, 2022 | 18.55 | 20.17 | 18.19 | 19.62 | 5,386,129 | +0.86(+4.58%) |
Apr 12, 2022 | 19.21 | 20.05 | 18.55 | 18.76 | 4,401,125 | -0.05(-0.27%) |
Apr 11, 2022 | 18.49 | 19.18 | 18.11 | 18.81 | 4,609,923 | +0.00(+0.00%) |
Apr 08, 2022 | 18.22 | 19.38 | 17.92 | 18.81 | 7,029,693 | -0.26(-1.36%) |
Apr 07, 2022 | 20.31 | 20.35 | 18.65 | 19.07 | 6,887,212 | -1.53(-7.43%) |
Apr 06, 2022 | 20.60 | 20.86 | 19.56 | 20.60 | 5,798,034 | -0.59(-2.78%) |
Apr 05, 2022 | 22.72 | 22.86 | 20.78 | 21.19 | 6,031,052 | -2.86(-11.89%) |
Apr 04, 2022 | 23.12 | 24.36 | 22.78 | 24.05 | 3,408,724 | +1.29(+5.67%) |
Apr 01, 2022 | 21.96 | 23.64 | 21.95 | 22.76 | 3,145,922 | +1.03(+4.74%) |
Mar 31, 2022 | 22.00 | 22.66 | 21.52 | 21.73 | 2,893,540 | -0.16(-0.73%) |
Mar 30, 2022 | 20.99 | 23.05 | 20.71 | 21.89 | 4,542,399 | +0.25(+1.16%) |
Mar 29, 2022 | 19.84 | 22.05 | 19.77 | 21.64 | 7,972,839 | +2.41(+12.53%) |
Mar 28, 2022 | 19.25 | 19.92 | 18.08 | 19.23 | 2,671,935 | -0.21(-1.08%) |
Mar 25, 2022 | 20.14 | 20.39 | 18.96 | 19.44 | 1,895,061 | -0.56(-2.80%) |
Mar 24, 2022 | 20.12 | 20.47 | 18.99 | 20.00 | 2,757,786 | +0.09(+0.45%) |
Mar 23, 2022 | 20.08 | 20.92 | 19.48 | 19.91 | 3,711,008 | -0.33(-1.63%) |
Mar 22, 2022 | 19.67 | 21.02 | 19.04 | 20.24 | 3,326,811 | +0.19(+0.95%) |
Mar 21, 2022 | 19.06 | 20.37 | 18.25 | 20.05 | 3,710,831 | +0.40(+2.04%) |
Mar 18, 2022 | 18.92 | 20.94 | 18.62 | 19.65 | 8,389,001 | +0.71(+3.75%) |
Mar 17, 2022 | 18.74 | 19.37 | 17.93 | 18.94 | 9,095,281 | +0.22(+1.18%) |
Mar 16, 2022 | 17.68 | 18.92 | 17.65 | 18.72 | 6,229,093 | +1.34(+7.71%) |
Mar 15, 2022 | 16.46 | 17.49 | 16.25 | 17.38 | 4,395,262 | +1.12(+6.89%) |
Mar 14, 2022 | 17.42 | 17.84 | 15.82 | 16.26 | 6,186,438 | -1.37(-7.77%) |
Mar 11, 2022 | 19.60 | 20.15 | 17.56 | 17.63 | 3,813,447 | -1.98(-10.10%) |
Mar 10, 2022 | 19.00 | 19.86 | 18.58 | 19.61 | 3,865,778 | +0.16(+0.82%) |
Mar 09, 2022 | 18.12 | 19.85 | 18.12 | 19.45 | 4,756,590 | +1.88(+10.70%) |
Mar 08, 2022 | 17.00 | 18.45 | 16.53 | 17.57 | 5,275,776 | +0.36(+2.09%) |
Mar 07, 2022 | 17.55 | 17.70 | 16.52 | 17.21 | 5,165,123 | -0.68(-3.80%) |
Mar 04, 2022 | 19.51 | 19.52 | 17.81 | 17.89 | 5,542,007 | -1.75(-8.91%) |
Mar 03, 2022 | 20.58 | 20.68 | 19.52 | 19.64 | 6,342,999 | -0.86(-4.20%) |
Mar 02, 2022 | 19.74 | 20.86 | 19.55 | 20.50 | 5,105,147 | +0.91(+4.65%) |