Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.35 | 21.35 | 19.87 | 20.26 | 5,574,711 | -1.17(-5.45%) |
May 27, 2022 | 21.32 | 21.51 | 21.11 | 21.43 | 2,079,202 | +0.12(+0.58%) |
May 26, 2022 | 21.03 | 21.36 | 20.90 | 21.31 | 4,003,049 | +0.25(+1.17%) |
May 25, 2022 | 20.63 | 21.19 | 20.62 | 21.06 | 3,489,573 | +0.41(+1.98%) |
May 24, 2022 | 20.29 | 20.74 | 20.16 | 20.65 | 1,319,336 | +0.28(+1.35%) |
May 23, 2022 | 20.40 | 20.65 | 20.18 | 20.38 | 1,549,719 | +0.15(+0.75%) |
May 20, 2022 | 20.07 | 20.26 | 20.02 | 20.23 | 2,439,106 | +0.32(+1.62%) |
May 19, 2022 | 19.27 | 19.95 | 19.11 | 19.90 | 2,882,269 | +0.66(+3.46%) |
May 18, 2022 | 19.09 | 19.39 | 18.58 | 19.24 | 4,037,768 | +0.22(+1.15%) |
May 17, 2022 | 18.52 | 19.08 | 18.35 | 19.02 | 2,645,670 | +0.68(+3.73%) |
May 16, 2022 | 18.33 | 18.54 | 18.17 | 18.34 | 2,427,430 | +0.06(+0.31%) |
May 13, 2022 | 18.93 | 18.93 | 18.06 | 18.28 | 4,050,329 | -0.48(-2.58%) |
May 12, 2022 | 18.32 | 18.81 | 17.98 | 18.76 | 5,254,027 | +0.41(+2.22%) |
May 11, 2022 | 17.83 | 18.51 | 17.67 | 18.36 | 5,056,820 | +0.54(+3.04%) |
May 10, 2022 | 17.73 | 17.90 | 17.53 | 17.81 | 2,855,730 | +0.22(+1.24%) |
May 09, 2022 | 17.53 | 17.81 | 17.27 | 17.60 | 3,538,667 | -0.20(-1.12%) |
May 06, 2022 | 18.09 | 18.36 | 17.63 | 17.80 | 3,526,542 | -0.45(-2.45%) |
May 05, 2022 | 18.68 | 18.73 | 18.15 | 18.24 | 2,767,379 | -0.53(-2.83%) |
May 04, 2022 | 18.39 | 18.87 | 18.20 | 18.77 | 2,868,788 | +0.47(+2.54%) |
May 03, 2022 | 18.37 | 18.48 | 18.20 | 18.31 | 2,225,410 | -0.12(-0.67%) |
May 02, 2022 | 18.44 | 18.51 | 18.09 | 18.43 | 3,856,775 | -0.02(-0.10%) |
Apr 29, 2022 | 19.25 | 19.55 | 18.37 | 18.45 | 3,549,224 | -0.90(-4.66%) |
Apr 28, 2022 | 19.23 | 19.40 | 18.46 | 19.35 | 3,690,679 | -0.03(-0.15%) |
Apr 27, 2022 | 19.71 | 20.00 | 19.35 | 19.38 | 3,237,078 | -0.53(-2.67%) |
Apr 26, 2022 | 19.98 | 20.23 | 19.87 | 19.91 | 1,606,753 | -0.16(-0.80%) |
Apr 25, 2022 | 19.94 | 20.17 | 19.73 | 20.07 | 1,627,789 | -0.04(-0.19%) |
Apr 22, 2022 | 20.11 | 20.34 | 20.03 | 20.11 | 2,094,535 | -0.04(-0.19%) |
Apr 21, 2022 | 20.44 | 20.59 | 20.10 | 20.15 | 1,425,042 | -0.26(-1.26%) |
Apr 20, 2022 | 20.73 | 21.01 | 20.33 | 20.41 | 3,033,996 | -0.48(-2.32%) |
Apr 19, 2022 | 21.05 | 21.17 | 20.85 | 20.89 | 2,363,254 | -0.20(-0.95%) |
Apr 18, 2022 | 21.26 | 21.46 | 21.08 | 21.09 | 1,826,540 | -0.08(-0.36%) |
Apr 14, 2022 | 21.22 | 21.28 | 21.06 | 21.17 | 1,135,734 | -0.03(-0.13%) |
Apr 13, 2022 | 20.83 | 21.25 | 20.83 | 21.19 | 1,545,175 | +0.38(+1.83%) |
Apr 12, 2022 | 20.84 | 21.09 | 20.76 | 20.81 | 1,139,074 | +0.09(+0.41%) |
Apr 11, 2022 | 20.80 | 20.86 | 20.63 | 20.73 | 1,461,273 | -0.08(-0.36%) |
Apr 08, 2022 | 20.68 | 20.84 | 20.58 | 20.81 | 1,651,091 | +0.10(+0.50%) |
Apr 07, 2022 | 20.42 | 20.92 | 20.36 | 20.70 | 4,492,797 | +0.34(+1.68%) |
Apr 06, 2022 | 20.33 | 20.61 | 20.27 | 20.36 | 1,634,028 | +0.05(+0.23%) |
Apr 05, 2022 | 20.51 | 20.82 | 20.30 | 20.31 | 1,436,261 | -0.25(-1.20%) |
Apr 04, 2022 | 20.69 | 20.81 | 20.50 | 20.56 | 1,479,375 | -0.13(-0.64%) |
Apr 01, 2022 | 20.05 | 20.71 | 19.77 | 20.69 | 3,046,016 | +0.61(+3.03%) |
Mar 31, 2022 | 19.88 | 20.23 | 19.84 | 20.08 | 1,296,923 | +0.24(+1.20%) |
Mar 30, 2022 | 19.65 | 20.02 | 19.65 | 19.85 | 1,613,671 | +0.13(+0.67%) |
Mar 29, 2022 | 19.68 | 19.87 | 19.43 | 19.71 | 2,550,759 | +0.15(+0.78%) |
Mar 28, 2022 | 19.85 | 19.86 | 19.46 | 19.56 | 3,032,229 | -0.31(-1.58%) |
Mar 25, 2022 | 19.75 | 19.90 | 19.61 | 19.87 | 1,266,374 | +0.17(+0.87%) |
Mar 24, 2022 | 19.50 | 19.81 | 19.40 | 19.70 | 1,472,360 | +0.30(+1.57%) |
Mar 23, 2022 | 19.43 | 19.72 | 19.39 | 19.40 | 2,560,217 | -0.03(-0.15%) |
Mar 22, 2022 | 18.89 | 19.56 | 18.89 | 19.43 | 4,750,726 | +0.59(+3.12%) |
Mar 21, 2022 | 18.99 | 19.10 | 18.66 | 18.84 | 1,509,793 | -0.09(-0.45%) |
Mar 18, 2022 | 18.59 | 19.05 | 18.23 | 18.93 | 7,474,114 | +0.14(+0.76%) |
Mar 17, 2022 | 18.33 | 18.97 | 18.33 | 18.78 | 4,315,475 | +0.33(+1.80%) |
Mar 16, 2022 | 18.13 | 18.54 | 18.02 | 18.45 | 8,348,686 | +0.39(+2.16%) |
Mar 15, 2022 | 17.78 | 18.07 | 17.74 | 18.06 | 6,847,659 | +0.33(+1.87%) |
Mar 14, 2022 | 18.16 | 18.18 | 17.72 | 17.73 | 3,970,570 | -0.26(-1.43%) |
Mar 11, 2022 | 18.07 | 18.09 | 17.98 | 17.98 | 6,976,483 | -0.02(-0.11%) |
Mar 10, 2022 | 17.82 | 18.00 | 5,241,403 | -0.03(-0.16%) | ||
Mar 09, 2022 | 18.01 | 18.05 | 17.81 | 18.03 | 4,231,795 | +0.30(+1.71%) |
Mar 08, 2022 | 17.28 | 18.01 | 17.24 | 17.73 | 3,908,337 | +0.53(+3.09%) |
Mar 07, 2022 | 17.47 | 17.50 | 17.11 | 17.20 | 2,971,194 | -0.34(-1.95%) |
Mar 04, 2022 | 17.43 | 17.63 | 17.40 | 17.54 | 1,757,853 | -0.12(-0.70%) |
Mar 03, 2022 | 17.70 | 17.95 | 17.56 | 17.66 | 2,112,177 | +0.00(+0.00%) |
Mar 02, 2022 | 17.40 | 17.68 | 17.23 | 17.66 | 1,613,330 | +0.33(+1.92%) |