Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.93 | 17.02 | 16.11 | 16.15 | 1,756,149 | -0.93(-5.44%) |
May 27, 2022 | 16.23 | 17.11 | 15.92 | 17.08 | 1,329,896 | +0.85(+5.24%) |
May 26, 2022 | 15.93 | 16.46 | 15.65 | 16.23 | 1,621,781 | +0.27(+1.69%) |
May 25, 2022 | 16.02 | 16.29 | 15.45 | 15.96 | 991,791 | -0.02(-0.13%) |
May 24, 2022 | 16.65 | 16.93 | 15.88 | 15.98 | 1,483,050 | -0.81(-4.82%) |
May 23, 2022 | 17.33 | 17.43 | 16.48 | 16.79 | 1,171,330 | -0.32(-1.87%) |
May 20, 2022 | 17.01 | 17.21 | 16.26 | 17.11 | 1,306,620 | +0.28(+1.66%) |
May 19, 2022 | 16.07 | 17.12 | 16.07 | 16.83 | 1,627,795 | +0.79(+4.93%) |
May 18, 2022 | 16.56 | 16.79 | 15.79 | 16.04 | 1,321,971 | -1.01(-5.92%) |
May 17, 2022 | 17.03 | 17.23 | 16.61 | 17.05 | 1,407,957 | +0.45(+2.71%) |
May 16, 2022 | 16.80 | 17.03 | 16.39 | 16.60 | 1,183,508 | -0.25(-1.48%) |
May 13, 2022 | 16.36 | 16.93 | 16.18 | 16.85 | 2,642,225 | +0.82(+5.12%) |
May 12, 2022 | 15.23 | 16.03 | 15.16 | 16.03 | 2,191,048 | +0.74(+4.84%) |
May 11, 2022 | 16.64 | 16.87 | 15.16 | 15.29 | 2,026,193 | -1.55(-9.20%) |
May 10, 2022 | 17.32 | 17.74 | 16.21 | 16.84 | 1,802,098 | +0.46(+2.81%) |
May 09, 2022 | 17.45 | 17.76 | 16.31 | 16.38 | 2,553,434 | -1.50(-8.39%) |
May 06, 2022 | 18.54 | 18.63 | 17.65 | 17.88 | 2,028,439 | -0.95(-5.05%) |
May 05, 2022 | 19.51 | 19.88 | 18.71 | 18.83 | 1,622,168 | -1.06(-5.33%) |
May 04, 2022 | 19.95 | 19.95 | 18.90 | 19.89 | 1,417,055 | +0.08(+0.40%) |
May 03, 2022 | 19.57 | 20.50 | 19.45 | 19.81 | 1,738,000 | +0.27(+1.38%) |
May 02, 2022 | 18.18 | 19.56 | 18.18 | 19.54 | 2,091,937 | +1.10(+5.97%) |
Apr 29, 2022 | 18.88 | 19.23 | 18.40 | 18.44 | 1,443,888 | -0.52(-2.74%) |
Apr 28, 2022 | 19.43 | 19.58 | 18.35 | 18.96 | 2,163,186 | -0.03(-0.16%) |
Apr 27, 2022 | 19.00 | 19.57 | 18.82 | 18.99 | 1,818,008 | +0.05(+0.26%) |
Apr 26, 2022 | 20.05 | 20.21 | 18.76 | 18.94 | 2,144,019 | -1.32(-6.52%) |
Apr 25, 2022 | 20.13 | 20.47 | 19.73 | 20.26 | 1,441,503 | -0.17(-0.83%) |
Apr 22, 2022 | 21.33 | 21.43 | 20.35 | 20.43 | 1,467,420 | -0.91(-4.26%) |
Apr 21, 2022 | 22.70 | 22.70 | 21.25 | 21.34 | 1,697,160 | -0.98(-4.39%) |
Apr 20, 2022 | 21.85 | 22.71 | 21.27 | 22.32 | 2,578,432 | +0.60(+2.76%) |
Apr 19, 2022 | 21.53 | 22.13 | 21.00 | 21.72 | 2,517,750 | -0.69(-3.08%) |
Apr 18, 2022 | 23.54 | 23.54 | 22.30 | 22.41 | 1,007,600 | -1.06(-4.52%) |
Apr 14, 2022 | 24.23 | 24.30 | 23.45 | 23.47 | 1,181,952 | -0.96(-3.93%) |
Apr 13, 2022 | 23.51 | 24.74 | 23.51 | 24.43 | 3,023,599 | +1.03(+4.40%) |
Apr 12, 2022 | 23.78 | 24.18 | 23.02 | 23.40 | 1,299,727 | -0.22(-0.93%) |
Apr 11, 2022 | 25.61 | 25.77 | 23.59 | 23.62 | 1,302,928 | -2.38(-9.15%) |
Apr 08, 2022 | 27.05 | 27.56 | 25.98 | 26.00 | 1,178,970 | -1.06(-3.92%) |
Apr 07, 2022 | 27.06 | 28.05 | 26.63 | 27.06 | 1,880,090 | -0.16(-0.59%) |
Apr 06, 2022 | 25.82 | 27.51 | 25.78 | 27.22 | 2,260,322 | +1.47(+5.71%) |
Apr 05, 2022 | 26.22 | 26.68 | 25.63 | 25.75 | 890,865 | -0.47(-1.79%) |
Apr 04, 2022 | 25.82 | 26.29 | 25.51 | 26.22 | 1,116,883 | +0.66(+2.58%) |
Apr 01, 2022 | 24.27 | 25.60 | 24.16 | 25.56 | 1,486,399 | +1.34(+5.53%) |
Mar 31, 2022 | 24.50 | 24.70 | 23.93 | 24.22 | 1,461,149 | -0.19(-0.78%) |
Mar 30, 2022 | 25.34 | 25.55 | 24.32 | 24.41 | 923,982 | -0.91(-3.59%) |
Mar 29, 2022 | 24.70 | 25.54 | 24.70 | 25.32 | 1,201,484 | +0.67(+2.72%) |
Mar 28, 2022 | 26.70 | 27.37 | 24.15 | 24.65 | 2,112,935 | -2.24(-8.33%) |
Mar 25, 2022 | 27.24 | 27.27 | 26.26 | 26.89 | 1,056,122 | -0.26(-0.96%) |
Mar 24, 2022 | 26.07 | 27.39 | 25.96 | 27.15 | 1,327,235 | +1.47(+5.72%) |
Mar 23, 2022 | 26.17 | 26.55 | 25.57 | 25.68 | 919,288 | -0.71(-2.69%) |
Mar 22, 2022 | 25.57 | 26.44 | 25.35 | 26.39 | 1,278,533 | +0.84(+3.29%) |
Mar 21, 2022 | 25.27 | 26.20 | 25.03 | 25.55 | 1,430,571 | +0.17(+0.67%) |
Mar 18, 2022 | 24.19 | 25.83 | 23.89 | 25.38 | 2,697,804 | +1.52(+6.37%) |
Mar 17, 2022 | 23.61 | 23.99 | 23.36 | 23.86 | 1,249,387 | +0.26(+1.10%) |
Mar 16, 2022 | 24.36 | 24.86 | 22.75 | 23.60 | 2,042,331 | +0.55(+2.39%) |
Mar 15, 2022 | 22.44 | 23.06 | 21.76 | 23.05 | 1,571,578 | +0.78(+3.50%) |
Mar 14, 2022 | 23.02 | 23.40 | 21.98 | 22.27 | 1,750,551 | -0.91(-3.93%) |
Mar 11, 2022 | 24.59 | 25.00 | 23.05 | 23.18 | 1,302,101 | -1.38(-5.62%) |
Mar 10, 2022 | 25.30 | 25.75 | 24.14 | 24.56 | 1,682,164 | -1.22(-4.73%) |
Mar 09, 2022 | 23.90 | 27.16 | 23.67 | 25.78 | 3,816,375 | +2.38(+10.17%) |
Mar 08, 2022 | 24.15 | 24.40 | 22.78 | 23.40 | 1,491,828 | -1.00(-4.10%) |
Mar 07, 2022 | 23.91 | 24.62 | 23.82 | 24.40 | 1,074,324 | +0.36(+1.50%) |
Mar 04, 2022 | 24.14 | 24.41 | 23.65 | 24.04 | 1,144,176 | -0.32(-1.31%) |
Mar 03, 2022 | 24.67 | 25.27 | 24.13 | 24.36 | 1,013,072 | -0.30(-1.22%) |
Mar 02, 2022 | 25.03 | 25.55 | 24.51 | 24.66 | 909,724 | -0.41(-1.64%) |