Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.08 | 16.34 | 15.81 | 16.01 | 18,461,718 | -0.19(-1.17%) |
May 27, 2022 | 15.48 | 16.21 | 15.47 | 16.20 | 20,755,062 | +0.81(+5.26%) |
May 26, 2022 | 14.07 | 15.68 | 14.02 | 15.39 | 30,574,442 | +1.66(+12.09%) |
May 25, 2022 | 13.18 | 13.92 | 13.00 | 13.73 | 21,345,868 | +0.44(+3.31%) |
May 24, 2022 | 15.11 | 15.14 | 13.16 | 13.29 | 32,258,240 | -1.81(-11.99%) |
May 23, 2022 | 15.29 | 15.49 | 14.60 | 15.10 | 18,329,604 | -0.20(-1.31%) |
May 20, 2022 | 16.23 | 16.47 | 14.79 | 15.30 | 27,057,692 | -0.65(-4.08%) |
May 19, 2022 | 15.70 | 16.24 | 15.58 | 15.95 | 25,571,904 | +0.05(+0.31%) |
May 18, 2022 | 16.58 | 16.88 | 15.51 | 15.90 | 25,797,222 | -1.07(-6.31%) |
May 17, 2022 | 16.54 | 17.08 | 16.25 | 16.97 | 17,395,640 | +0.88(+5.47%) |
May 16, 2022 | 16.23 | 16.59 | 16.05 | 16.09 | 17,013,368 | -0.13(-0.80%) |
May 13, 2022 | 15.05 | 16.41 | 15.02 | 16.22 | 27,121,880 | +1.45(+9.82%) |
May 12, 2022 | 15.03 | 15.58 | 14.30 | 14.77 | 31,129,838 | -0.65(-4.22%) |
May 11, 2022 | 16.11 | 16.89 | 15.37 | 15.42 | 24,459,312 | -0.79(-4.87%) |
May 10, 2022 | 17.30 | 17.53 | 15.75 | 16.21 | 25,229,472 | +0.26(+1.63%) |
May 09, 2022 | 17.88 | 17.89 | 15.91 | 15.95 | 28,264,156 | -2.32(-12.70%) |
May 06, 2022 | 18.84 | 18.89 | 17.85 | 18.27 | 18,982,098 | -0.69(-3.64%) |
May 05, 2022 | 19.94 | 20.32 | 18.69 | 18.96 | 20,403,844 | -1.41(-6.92%) |
May 04, 2022 | 20.00 | 20.39 | 19.10 | 20.37 | 17,759,488 | +0.34(+1.70%) |
May 03, 2022 | 19.95 | 20.30 | 19.45 | 20.03 | 18,306,110 | +0.17(+0.86%) |
May 02, 2022 | 20.00 | 20.23 | 19.17 | 19.86 | 18,815,060 | -0.17(-0.85%) |
Apr 29, 2022 | 20.65 | 21.05 | 19.96 | 20.03 | 11,941,833 | -0.59(-2.86%) |
Apr 28, 2022 | 20.20 | 20.77 | 19.70 | 20.62 | 14,138,739 | +0.71(+3.57%) |
Apr 27, 2022 | 19.65 | 20.28 | 19.47 | 19.91 | 17,024,232 | +0.09(+0.45%) |
Apr 26, 2022 | 21.05 | 21.12 | 19.78 | 19.82 | 20,155,696 | -1.42(-6.69%) |
Apr 25, 2022 | 20.87 | 21.27 | 20.43 | 21.24 | 15,772,738 | +0.11(+0.52%) |
Apr 22, 2022 | 21.86 | 22.01 | 21.02 | 21.13 | 14,578,122 | -0.71(-3.25%) |
Apr 21, 2022 | 22.96 | 23.11 | 21.68 | 21.84 | 21,885,904 | -0.18(-0.82%) |
Apr 20, 2022 | 22.30 | 22.62 | 21.93 | 22.02 | 12,719,681 | -0.16(-0.72%) |
Apr 19, 2022 | 21.39 | 22.40 | 21.32 | 22.18 | 16,308,691 | +0.97(+4.57%) |
Apr 18, 2022 | 21.40 | 21.69 | 21.05 | 21.21 | 10,495,159 | -0.43(-1.99%) |
Apr 14, 2022 | 21.64 | 22.14 | 21.52 | 21.64 | 12,774,688 | +0.19(+0.89%) |
Apr 13, 2022 | 20.61 | 21.56 | 20.61 | 21.45 | 16,660,994 | +1.25(+6.19%) |
Apr 12, 2022 | 20.36 | 20.78 | 20.09 | 20.20 | 14,609,481 | -0.06(-0.30%) |
Apr 11, 2022 | 19.65 | 20.59 | 19.46 | 20.26 | 13,852,068 | +0.32(+1.60%) |
Apr 08, 2022 | 20.20 | 20.42 | 19.64 | 19.94 | 15,336,043 | -0.39(-1.92%) |
Apr 07, 2022 | 20.58 | 20.68 | 19.51 | 20.33 | 20,997,236 | -0.35(-1.69%) |
Apr 06, 2022 | 21.65 | 21.68 | 20.40 | 20.68 | 27,094,140 | -1.51(-6.80%) |
Apr 05, 2022 | 22.83 | 23.43 | 21.95 | 22.19 | 29,085,104 | +0.22(+1.00%) |
Apr 04, 2022 | 21.80 | 22.07 | 21.52 | 21.97 | 12,177,279 | +0.15(+0.69%) |
Apr 01, 2022 | 21.96 | 22.10 | 21.48 | 21.82 | 13,641,992 | -0.06(-0.27%) |
Mar 31, 2022 | 21.38 | 22.21 | 21.27 | 21.88 | 20,863,136 | +0.66(+3.11%) |
Mar 30, 2022 | 21.11 | 21.45 | 20.92 | 21.22 | 13,056,130 | +0.04(+0.19%) |
Mar 29, 2022 | 21.24 | 21.47 | 20.88 | 21.18 | 18,419,840 | +0.64(+3.12%) |
Mar 28, 2022 | 19.94 | 20.55 | 19.94 | 20.54 | 18,486,020 | +0.68(+3.42%) |
Mar 25, 2022 | 19.70 | 20.22 | 19.64 | 19.86 | 19,502,776 | +0.11(+0.56%) |
Mar 24, 2022 | 19.49 | 19.76 | 19.02 | 19.75 | 14,216,500 | +0.35(+1.80%) |
Mar 23, 2022 | 19.69 | 19.95 | 19.37 | 19.40 | 14,122,285 | -0.51(-2.56%) |
Mar 22, 2022 | 19.70 | 20.21 | 19.48 | 19.91 | 19,408,328 | +0.28(+1.43%) |
Mar 21, 2022 | 19.53 | 19.83 | 19.17 | 19.63 | 21,801,290 | -0.27(-1.36%) |
Mar 18, 2022 | 19.40 | 20.15 | 19.20 | 19.90 | 31,726,422 | +0.21(+1.07%) |
Mar 17, 2022 | 18.88 | 19.73 | 18.76 | 19.69 | 23,853,616 | +0.37(+1.92%) |
Mar 16, 2022 | 18.51 | 19.42 | 18.26 | 19.32 | 29,372,690 | +1.07(+5.86%) |
Mar 15, 2022 | 17.37 | 18.32 | 17.36 | 18.25 | 23,551,500 | +1.19(+6.98%) |
Mar 14, 2022 | 17.49 | 17.90 | 16.79 | 17.06 | 22,416,292 | -0.43(-2.46%) |
Mar 11, 2022 | 18.10 | 18.27 | 17.46 | 17.49 | 17,589,264 | -0.31(-1.74%) |
Mar 10, 2022 | 16.90 | 17.80 | 24,553,716 | +0.49(+2.83%) | ||
Mar 09, 2022 | 16.89 | 17.75 | 16.60 | 17.31 | 30,876,744 | +1.35(+8.46%) |
Mar 08, 2022 | 15.43 | 16.70 | 14.90 | 15.96 | 37,787,492 | +0.58(+3.77%) |
Mar 07, 2022 | 17.17 | 17.38 | 15.36 | 15.38 | 39,366,904 | -2.01(-11.56%) |
Mar 04, 2022 | 18.15 | 18.42 | 17.17 | 17.39 | 31,384,652 | -1.17(-6.30%) |
Mar 03, 2022 | 19.36 | 19.69 | 18.18 | 18.56 | 27,794,700 | -0.50(-2.62%) |
Mar 02, 2022 | 18.75 | 19.40 | 18.55 | 19.06 | 24,471,712 | +0.58(+3.14%) |