Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.70 | 18.22 | 17.51 | 17.87 | 31,132,184 | -0.26(-1.43%) |
May 27, 2022 | 17.45 | 18.21 | 17.34 | 18.13 | 27,615,596 | +0.89(+5.16%) |
May 26, 2022 | 16.37 | 17.42 | 16.31 | 17.24 | 33,931,320 | +1.11(+6.88%) |
May 25, 2022 | 15.44 | 16.18 | 15.40 | 16.13 | 31,818,906 | +0.63(+4.06%) |
May 24, 2022 | 16.53 | 16.53 | 15.32 | 15.50 | 38,955,248 | -1.25(-7.46%) |
May 23, 2022 | 16.43 | 16.86 | 16.14 | 16.75 | 24,627,324 | +0.49(+3.01%) |
May 20, 2022 | 17.06 | 17.16 | 15.83 | 16.26 | 33,998,256 | -0.49(-2.93%) |
May 19, 2022 | 16.63 | 17.14 | 16.57 | 16.75 | 28,277,572 | -0.14(-0.83%) |
May 18, 2022 | 17.45 | 17.84 | 16.78 | 16.89 | 29,415,254 | -0.93(-5.22%) |
May 17, 2022 | 17.16 | 17.83 | 17.07 | 17.82 | 28,959,948 | +1.27(+7.67%) |
May 16, 2022 | 16.50 | 17.03 | 16.42 | 16.55 | 25,197,004 | -0.03(-0.18%) |
May 13, 2022 | 15.84 | 16.65 | 15.82 | 16.58 | 31,753,120 | +1.09(+7.04%) |
May 12, 2022 | 15.71 | 16.13 | 15.09 | 15.49 | 40,105,276 | -0.48(-3.01%) |
May 11, 2022 | 16.55 | 17.09 | 15.90 | 15.97 | 34,886,864 | -0.60(-3.62%) |
May 10, 2022 | 16.81 | 16.89 | 16.18 | 16.57 | 35,766,832 | +0.25(+1.53%) |
May 09, 2022 | 17.36 | 17.57 | 16.21 | 16.32 | 37,911,052 | -1.52(-8.52%) |
May 06, 2022 | 18.45 | 18.47 | 17.61 | 17.84 | 34,360,212 | -0.70(-3.78%) |
May 05, 2022 | 19.25 | 19.52 | 18.38 | 18.54 | 32,047,792 | -1.08(-5.50%) |
May 04, 2022 | 18.83 | 19.64 | 18.75 | 19.62 | 30,748,362 | +0.49(+2.56%) |
May 03, 2022 | 18.68 | 19.34 | 18.34 | 19.13 | 30,313,824 | +0.57(+3.07%) |
May 02, 2022 | 18.75 | 18.95 | 18.03 | 18.56 | 32,627,796 | -0.21(-1.12%) |
Apr 29, 2022 | 19.15 | 19.51 | 18.72 | 18.77 | 24,057,948 | -0.66(-3.40%) |
Apr 28, 2022 | 19.13 | 19.56 | 18.64 | 19.43 | 27,572,680 | +0.46(+2.42%) |
Apr 27, 2022 | 18.67 | 19.18 | 18.47 | 18.97 | 31,049,984 | +0.20(+1.07%) |
Apr 26, 2022 | 19.84 | 19.98 | 18.76 | 18.77 | 33,507,590 | -1.21(-6.06%) |
Apr 25, 2022 | 19.98 | 20.15 | 19.48 | 19.98 | 37,066,536 | -0.20(-0.99%) |
Apr 22, 2022 | 20.60 | 21.15 | 20.07 | 20.18 | 42,141,940 | -0.04(-0.20%) |
Apr 21, 2022 | 21.25 | 21.42 | 20.11 | 20.22 | 84,224,384 | +0.74(+3.80%) |
Apr 20, 2022 | 19.66 | 20.07 | 19.47 | 19.48 | 43,332,000 | -0.11(-0.56%) |
Apr 19, 2022 | 18.86 | 19.80 | 18.86 | 19.59 | 41,167,504 | +1.05(+5.66%) |
Apr 18, 2022 | 18.86 | 19.09 | 18.47 | 18.54 | 27,394,504 | -0.46(-2.42%) |
Apr 14, 2022 | 18.99 | 19.49 | 18.88 | 19.00 | 43,262,748 | +0.05(+0.26%) |
Apr 13, 2022 | 17.88 | 18.99 | 17.86 | 18.95 | 90,505,056 | +1.82(+10.62%) |
Apr 12, 2022 | 17.13 | 17.16 | 16.69 | 17.13 | 31,443,290 | +0.16(+0.94%) |
Apr 11, 2022 | 16.50 | 17.23 | 16.41 | 16.97 | 24,854,148 | +0.38(+2.29%) |
Apr 08, 2022 | 16.87 | 17.02 | 16.57 | 16.59 | 22,627,680 | -0.36(-2.12%) |
Apr 07, 2022 | 17.14 | 17.25 | 16.37 | 16.95 | 42,231,032 | -0.43(-2.47%) |
Apr 06, 2022 | 17.26 | 17.67 | 16.83 | 17.38 | 40,192,432 | -0.46(-2.58%) |
Apr 05, 2022 | 18.35 | 18.57 | 17.58 | 17.84 | 35,239,808 | -0.39(-2.14%) |
Apr 04, 2022 | 18.16 | 18.37 | 17.72 | 18.23 | 23,066,104 | -0.01(-0.05%) |
Apr 01, 2022 | 18.30 | 18.39 | 18.07 | 18.24 | 25,182,756 | -0.01(-0.05%) |
Mar 31, 2022 | 18.16 | 18.45 | 17.99 | 18.25 | 33,318,210 | +0.20(+1.11%) |
Mar 30, 2022 | 17.92 | 18.25 | 17.77 | 18.05 | 28,795,428 | -0.11(-0.61%) |
Mar 29, 2022 | 17.89 | 18.43 | 17.86 | 18.16 | 58,197,128 | +0.86(+4.97%) |
Mar 28, 2022 | 17.27 | 17.38 | 16.82 | 17.30 | 29,901,038 | +0.29(+1.70%) |
Mar 25, 2022 | 16.75 | 17.44 | 16.74 | 17.01 | 39,510,296 | +0.29(+1.73%) |
Mar 24, 2022 | 16.31 | 16.76 | 16.10 | 16.72 | 33,844,228 | +0.51(+3.15%) |
Mar 23, 2022 | 16.31 | 16.46 | 16.17 | 16.21 | 31,284,186 | -0.35(-2.11%) |
Mar 22, 2022 | 16.20 | 16.76 | 16.09 | 16.56 | 40,115,612 | +0.47(+2.92%) |
Mar 21, 2022 | 16.50 | 16.54 | 15.90 | 16.09 | 45,799,104 | -0.66(-3.94%) |
Mar 18, 2022 | 16.35 | 16.84 | 16.16 | 16.75 | 39,040,288 | +0.20(+1.21%) |
Mar 17, 2022 | 16.06 | 16.57 | 15.89 | 16.55 | 41,943,864 | +0.08(+0.49%) |
Mar 16, 2022 | 15.85 | 16.49 | 15.53 | 16.47 | 66,855,096 | +0.90(+5.78%) |
Mar 15, 2022 | 14.91 | 15.80 | 14.90 | 15.57 | 76,354,800 | +1.32(+9.26%) |
Mar 14, 2022 | 14.04 | 14.83 | 13.70 | 14.25 | 53,247,408 | +0.23(+1.64%) |
Mar 11, 2022 | 14.40 | 14.56 | 13.90 | 14.02 | 48,410,028 | -0.18(-1.23%) |
Mar 10, 2022 | 13.82 | 14.44 | 13.46 | 14.20 | 56,495,408 | -0.11(-0.73%) |
Mar 09, 2022 | 14.44 | 14.75 | 14.05 | 14.30 | 88,740,400 | +0.79(+5.85%) |
Mar 08, 2022 | 13.03 | 14.27 | 12.44 | 13.51 | 87,994,768 | +0.67(+5.22%) |
Mar 07, 2022 | 14.32 | 14.62 | 12.77 | 12.84 | 89,170,104 | -1.75(-11.99%) |
Mar 04, 2022 | 15.27 | 15.48 | 14.42 | 14.59 | 76,391,688 | -1.12(-7.13%) |
Mar 03, 2022 | 16.63 | 16.75 | 15.61 | 15.71 | 47,388,560 | -0.66(-4.03%) |
Mar 02, 2022 | 16.50 | 16.92 | 16.29 | 16.37 | 43,558,584 | +0.08(+0.49%) |