Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.71 | 18.75 | 18.02 | 18.23 | 14,755,970 | -0.65(-3.43%) |
May 27, 2022 | 18.69 | 19.04 | 18.38 | 18.88 | 12,449,419 | +0.31(+1.67%) |
May 26, 2022 | 17.60 | 18.70 | 17.60 | 18.57 | 13,626,997 | +0.92(+5.22%) |
May 25, 2022 | 16.88 | 17.71 | 16.69 | 17.65 | 10,547,677 | +0.73(+4.31%) |
May 24, 2022 | 16.98 | 16.98 | 16.30 | 16.92 | 10,841,925 | -0.16(-0.96%) |
May 23, 2022 | 17.08 | 17.27 | 16.89 | 17.08 | 9,727,334 | +0.11(+0.64%) |
May 20, 2022 | 17.88 | 18.12 | 16.58 | 16.98 | 11,553,861 | -0.77(-4.32%) |
May 19, 2022 | 17.91 | 18.33 | 17.71 | 17.74 | 11,542,280 | -0.29(-1.62%) |
May 18, 2022 | 18.79 | 19.10 | 17.91 | 18.03 | 11,295,730 | -0.87(-4.58%) |
May 17, 2022 | 18.65 | 18.98 | 18.62 | 18.90 | 9,194,745 | +0.49(+2.68%) |
May 16, 2022 | 18.16 | 18.54 | 17.99 | 18.41 | 8,135,282 | +0.26(+1.41%) |
May 13, 2022 | 17.69 | 18.23 | 17.60 | 18.15 | 6,056,620 | +0.64(+3.65%) |
May 12, 2022 | 17.42 | 17.64 | 16.98 | 17.51 | 10,629,654 | -0.08(-0.47%) |
May 11, 2022 | 17.85 | 18.32 | 17.50 | 17.60 | 9,779,249 | -0.19(-1.08%) |
May 10, 2022 | 17.66 | 18.18 | 17.43 | 17.79 | 12,097,663 | +0.36(+2.04%) |
May 09, 2022 | 18.15 | 18.23 | 17.34 | 17.43 | 13,568,001 | -1.03(-5.58%) |
May 06, 2022 | 17.99 | 18.65 | 17.80 | 18.46 | 11,392,735 | +0.45(+2.48%) |
May 05, 2022 | 19.06 | 19.73 | 17.85 | 18.02 | 16,719,460 | -0.35(-1.89%) |
May 04, 2022 | 18.20 | 18.49 | 17.68 | 18.36 | 10,312,474 | +0.23(+1.26%) |
May 03, 2022 | 18.44 | 18.60 | 17.69 | 18.13 | 8,827,308 | -0.23(-1.24%) |
May 02, 2022 | 18.64 | 18.75 | 17.93 | 18.36 | 7,930,758 | -0.20(-1.08%) |
Apr 29, 2022 | 19.18 | 19.37 | 18.54 | 18.56 | 8,468,198 | -0.81(-4.19%) |
Apr 28, 2022 | 19.16 | 19.56 | 18.59 | 19.37 | 9,977,626 | +0.16(+0.85%) |
Apr 27, 2022 | 18.54 | 19.42 | 18.50 | 19.21 | 14,536,904 | +0.58(+3.13%) |
Apr 26, 2022 | 19.06 | 19.24 | 18.61 | 18.63 | 8,914,413 | -0.47(-2.44%) |
Apr 25, 2022 | 18.49 | 19.14 | 18.45 | 19.09 | 11,846,479 | +0.34(+1.80%) |
Apr 22, 2022 | 18.73 | 19.00 | 18.68 | 18.75 | 9,473,219 | -0.07(-0.39%) |
Apr 21, 2022 | 19.06 | 19.35 | 18.76 | 18.83 | 15,002,971 | +0.19(+1.03%) |
Apr 20, 2022 | 18.74 | 19.30 | 18.62 | 18.64 | 9,705,554 | +0.00(+0.00%) |
Apr 19, 2022 | 17.79 | 18.67 | 17.77 | 18.64 | 10,227,831 | +0.90(+5.09%) |
Apr 18, 2022 | 17.79 | 18.10 | 17.63 | 17.73 | 6,226,221 | -0.13(-0.71%) |
Apr 14, 2022 | 18.05 | 18.33 | 17.78 | 17.86 | 9,254,946 | -0.11(-0.61%) |
Apr 13, 2022 | 16.82 | 18.01 | 16.82 | 17.97 | 12,659,183 | +1.35(+8.12%) |
Apr 12, 2022 | 16.44 | 16.74 | 16.28 | 16.62 | 9,283,147 | +0.34(+2.07%) |
Apr 11, 2022 | 16.29 | 16.48 | 16.13 | 16.28 | 6,910,438 | +0.03(+0.17%) |
Apr 08, 2022 | 16.37 | 16.62 | 16.18 | 16.25 | 6,365,388 | -0.11(-0.67%) |
Apr 07, 2022 | 16.60 | 16.71 | 16.09 | 16.36 | 8,656,718 | -0.35(-2.07%) |
Apr 06, 2022 | 17.19 | 17.24 | 16.65 | 16.71 | 6,222,957 | -0.63(-3.63%) |
Apr 05, 2022 | 17.79 | 17.93 | 17.31 | 17.34 | 4,900,704 | -0.40(-2.26%) |
Apr 04, 2022 | 17.65 | 17.87 | 17.49 | 17.74 | 4,449,370 | -0.09(-0.51%) |
Apr 01, 2022 | 17.87 | 17.99 | 17.64 | 17.83 | 7,625,949 | +0.11(+0.62%) |
Mar 31, 2022 | 18.25 | 18.47 | 17.69 | 17.72 | 14,050,738 | -0.46(-2.51%) |
Mar 30, 2022 | 18.23 | 18.44 | 18.06 | 18.18 | 10,353,124 | +0.13(+0.71%) |
Mar 29, 2022 | 17.56 | 18.11 | 17.54 | 18.05 | 9,152,128 | +0.66(+3.77%) |
Mar 28, 2022 | 17.34 | 17.56 | 17.27 | 17.40 | 9,959,787 | +0.01(+0.05%) |
Mar 25, 2022 | 16.97 | 17.46 | 16.96 | 17.39 | 6,503,032 | +0.36(+2.09%) |
Mar 24, 2022 | 16.75 | 17.04 | 16.63 | 17.03 | 6,948,436 | +0.31(+1.85%) |
Mar 23, 2022 | 16.79 | 16.96 | 16.70 | 16.72 | 8,678,974 | -0.22(-1.29%) |
Mar 22, 2022 | 16.82 | 17.13 | 16.82 | 16.94 | 9,249,252 | +0.14(+0.81%) |
Mar 21, 2022 | 17.33 | 17.35 | 16.70 | 16.80 | 5,897,684 | -0.53(-3.05%) |
Mar 18, 2022 | 17.06 | 17.40 | 16.87 | 17.33 | 10,748,764 | +0.17(+1.01%) |
Mar 17, 2022 | 17.00 | 17.17 | 16.81 | 17.16 | 6,849,223 | -0.02(-0.11%) |
Mar 16, 2022 | 16.96 | 17.27 | 16.72 | 17.18 | 9,790,683 | +0.65(+3.91%) |
Mar 15, 2022 | 16.51 | 16.70 | 16.30 | 16.53 | 7,882,035 | +0.23(+1.40%) |
Mar 14, 2022 | 16.59 | 16.78 | 16.26 | 16.30 | 10,709,461 | -0.11(-0.67%) |
Mar 11, 2022 | 16.82 | 17.10 | 16.39 | 16.41 | 8,514,344 | -0.21(-1.26%) |
Mar 10, 2022 | 16.18 | 16.79 | 16.08 | 16.62 | 11,043,002 | +0.16(+1.00%) |
Mar 09, 2022 | 16.30 | 16.76 | 16.24 | 16.46 | 12,102,855 | +0.57(+3.61%) |
Mar 08, 2022 | 15.14 | 16.03 | 14.99 | 15.88 | 11,760,079 | +0.79(+5.25%) |
Mar 07, 2022 | 15.67 | 15.67 | 15.04 | 15.09 | 7,937,596 | -0.63(-4.00%) |
Mar 04, 2022 | 15.71 | 15.79 | 15.51 | 15.72 | 8,391,140 | -0.30(-1.88%) |
Mar 03, 2022 | 16.49 | 16.61 | 15.94 | 16.02 | 13,640,019 | -0.30(-1.84%) |
Mar 02, 2022 | 15.97 | 16.43 | 15.97 | 16.32 | 13,370,122 | +0.46(+2.87%) |