Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.81 | 16.20 | 15.69 | 16.02 | 7,561,342 | +0.27(+1.70%) |
May 27, 2022 | 15.69 | 15.79 | 15.65 | 15.75 | 4,798,629 | +0.11(+0.72%) |
May 26, 2022 | 15.47 | 15.66 | 15.42 | 15.64 | 4,382,641 | +0.32(+2.09%) |
May 25, 2022 | 15.09 | 15.38 | 15.04 | 15.32 | 5,181,733 | +0.15(+0.97%) |
May 24, 2022 | 15.08 | 15.27 | 14.83 | 15.17 | 9,502,796 | -0.06(-0.40%) |
May 23, 2022 | 15.05 | 15.34 | 15.05 | 15.23 | 4,480,574 | +0.36(+2.45%) |
May 20, 2022 | 15.06 | 15.11 | 14.57 | 14.87 | 18,000,846 | -0.15(-1.02%) |
May 19, 2022 | 14.92 | 15.13 | 14.81 | 15.02 | 9,456,400 | +0.05(+0.34%) |
May 18, 2022 | 15.22 | 15.24 | 14.91 | 14.97 | 5,559,778 | -0.30(-1.95%) |
May 17, 2022 | 15.12 | 15.38 | 15.10 | 15.27 | 7,948,950 | +0.40(+2.68%) |
May 16, 2022 | 14.79 | 14.97 | 14.62 | 14.87 | 7,330,727 | +0.07(+0.46%) |
May 13, 2022 | 14.41 | 14.91 | 14.38 | 14.80 | 8,505,020 | +0.58(+4.06%) |
May 12, 2022 | 15.23 | 15.32 | 14.11 | 14.22 | 11,486,548 | -1.66(-10.47%) |
May 11, 2022 | 16.20 | 16.33 | 15.83 | 15.89 | 6,448,126 | -0.20(-1.27%) |
May 10, 2022 | 16.22 | 16.31 | 15.85 | 16.09 | 5,980,666 | +0.09(+0.58%) |
May 09, 2022 | 16.21 | 16.27 | 15.95 | 16.00 | 5,516,658 | -0.44(-2.68%) |
May 06, 2022 | 16.45 | 16.56 | 16.27 | 16.44 | 5,398,904 | -0.02(-0.10%) |
May 05, 2022 | 16.86 | 16.92 | 16.34 | 16.45 | 6,381,398 | -0.52(-3.05%) |
May 04, 2022 | 16.67 | 17.00 | 16.57 | 16.97 | 5,276,455 | +0.36(+2.20%) |
May 03, 2022 | 16.61 | 16.72 | 16.53 | 16.61 | 6,226,551 | +0.11(+0.67%) |
May 02, 2022 | 16.57 | 16.64 | 16.22 | 16.50 | 4,999,613 | -0.10(-0.61%) |
Apr 29, 2022 | 16.88 | 16.95 | 16.56 | 16.60 | 4,762,454 | -0.17(-1.01%) |
Apr 28, 2022 | 16.56 | 16.83 | 16.39 | 16.77 | 3,849,676 | +0.28(+1.70%) |
Apr 27, 2022 | 16.68 | 16.68 | 16.41 | 16.49 | 6,550,775 | -0.15(-0.92%) |
Apr 26, 2022 | 16.95 | 17.06 | 16.62 | 16.64 | 4,965,918 | -0.54(-3.16%) |
Apr 25, 2022 | 17.19 | 17.23 | 16.81 | 17.18 | 6,671,276 | -0.18(-1.03%) |
Apr 22, 2022 | 17.93 | 17.98 | 17.34 | 17.36 | 5,483,306 | -0.66(-3.67%) |
Apr 21, 2022 | 18.29 | 18.55 | 17.97 | 18.02 | 4,439,080 | -0.17(-0.93%) |
Apr 20, 2022 | 18.19 | 18.34 | 18.14 | 18.19 | 2,832,536 | +0.11(+0.61%) |
Apr 19, 2022 | 18.11 | 18.17 | 17.98 | 18.08 | 2,294,705 | +0.00(+0.00%) |
Apr 18, 2022 | 18.00 | 18.17 | 18.00 | 18.08 | 2,070,266 | -0.04(-0.23%) |
Apr 14, 2022 | 18.07 | 18.21 | 17.99 | 18.13 | 3,062,618 | +0.00(+0.00%) |
Apr 13, 2022 | 17.86 | 18.14 | 17.79 | 18.13 | 4,255,667 | +0.16(+0.90%) |
Apr 12, 2022 | 18.10 | 18.27 | 17.90 | 17.96 | 4,833,850 | -0.14(-0.75%) |
Apr 11, 2022 | 18.13 | 18.36 | 18.07 | 18.10 | 2,832,917 | -0.07(-0.37%) |
Apr 08, 2022 | 18.02 | 18.28 | 17.92 | 18.17 | 4,237,425 | +0.29(+1.61%) |
Apr 07, 2022 | 17.99 | 18.00 | 17.66 | 17.88 | 4,361,006 | -0.18(-0.99%) |
Apr 06, 2022 | 18.19 | 18.23 | 18.01 | 18.06 | 3,436,790 | -0.16(-0.89%) |
Apr 05, 2022 | 18.18 | 18.40 | 18.14 | 18.22 | 3,701,662 | +0.04(+0.23%) |
Apr 04, 2022 | 18.12 | 18.23 | 17.99 | 18.18 | 4,480,910 | +0.04(+0.23%) |
Apr 01, 2022 | 18.24 | 18.30 | 18.00 | 18.13 | 3,204,703 | +0.02(+0.09%) |
Mar 31, 2022 | 18.18 | 18.40 | 18.10 | 18.12 | 5,123,732 | -0.18(-0.97%) |
Mar 30, 2022 | 18.21 | 18.34 | 18.20 | 18.30 | 5,345,570 | +0.13(+0.70%) |
Mar 29, 2022 | 18.17 | 18.36 | 18.07 | 18.17 | 4,366,608 | +0.14(+0.80%) |
Mar 28, 2022 | 17.86 | 18.02 | 17.69 | 18.02 | 4,148,575 | +0.09(+0.52%) |
Mar 25, 2022 | 17.70 | 17.96 | 17.68 | 17.93 | 3,969,987 | +0.24(+1.34%) |
Mar 24, 2022 | 17.72 | 17.77 | 17.63 | 17.69 | 3,371,415 | +0.04(+0.24%) |
Mar 23, 2022 | 17.72 | 17.85 | 17.64 | 17.65 | 3,404,449 | -0.13(-0.72%) |
Mar 22, 2022 | 17.62 | 17.91 | 17.57 | 17.78 | 5,449,172 | +0.33(+1.90%) |
Mar 21, 2022 | 17.35 | 17.49 | 17.23 | 17.45 | 4,156,076 | +0.24(+1.38%) |
Mar 18, 2022 | 17.21 | 17.29 | 16.95 | 17.21 | 8,795,356 | -0.11(-0.64%) |
Mar 17, 2022 | 16.97 | 17.33 | 16.90 | 17.32 | 4,246,296 | +0.26(+1.54%) |
Mar 16, 2022 | 16.55 | 17.07 | 16.46 | 17.06 | 9,022,755 | +0.76(+4.69%) |
Mar 15, 2022 | 16.80 | 16.86 | 16.24 | 16.29 | 11,238,167 | -0.53(-3.13%) |
Mar 14, 2022 | 16.97 | 17.09 | 16.76 | 16.82 | 5,597,347 | -0.01(-0.05%) |
Mar 11, 2022 | 16.73 | 17.03 | 16.73 | 16.83 | 4,715,931 | +0.20(+1.23%) |
Mar 10, 2022 | 16.56 | 16.62 | 7,234,900 | -0.03(-0.20%) | ||
Mar 09, 2022 | 16.82 | 16.82 | 16.58 | 16.66 | 4,598,230 | +0.29(+1.76%) |
Mar 08, 2022 | 16.45 | 16.68 | 16.31 | 16.37 | 6,118,452 | -0.04(-0.26%) |
Mar 07, 2022 | 16.61 | 16.72 | 16.35 | 16.41 | 5,676,442 | -0.35(-2.08%) |
Mar 04, 2022 | 16.68 | 16.79 | 16.53 | 16.76 | 7,002,832 | -0.29(-1.69%) |
Mar 03, 2022 | 16.97 | 17.19 | 16.87 | 17.05 | 4,027,578 | +0.07(+0.40%) |
Mar 02, 2022 | 16.71 | 17.03 | 16.69 | 16.98 | 3,393,026 | +0.44(+2.67%) |