Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.34 | 17.88 | 17.28 | 17.74 | 25,060,466 | +0.12(+0.71%) |
May 27, 2022 | 17.55 | 17.70 | 17.46 | 17.61 | 7,348,775 | +0.08(+0.48%) |
May 26, 2022 | 17.27 | 17.61 | 17.27 | 17.53 | 17,529,966 | +0.35(+2.05%) |
May 25, 2022 | 16.67 | 17.34 | 16.67 | 17.17 | 18,484,046 | +0.41(+2.47%) |
May 24, 2022 | 16.64 | 16.82 | 16.19 | 16.76 | 15,178,812 | +0.09(+0.53%) |
May 23, 2022 | 16.54 | 16.84 | 16.37 | 16.67 | 10,245,514 | +0.55(+3.44%) |
May 20, 2022 | 16.22 | 16.44 | 15.78 | 16.12 | 11,233,230 | -0.04(-0.22%) |
May 19, 2022 | 16.06 | 16.30 | 15.95 | 16.15 | 10,718,198 | -0.13(-0.81%) |
May 18, 2022 | 16.73 | 16.78 | 16.18 | 16.29 | 9,090,343 | -0.62(-3.69%) |
May 17, 2022 | 16.64 | 17.01 | 16.63 | 16.91 | 7,471,866 | +0.61(+3.72%) |
May 16, 2022 | 16.41 | 16.49 | 16.14 | 16.30 | 8,545,694 | -0.08(-0.48%) |
May 13, 2022 | 16.45 | 16.62 | 16.26 | 16.38 | 9,819,823 | +0.08(+0.49%) |
May 12, 2022 | 16.31 | 16.51 | 15.97 | 16.30 | 14,321,882 | -0.04(-0.27%) |
May 11, 2022 | 16.66 | 17.04 | 16.31 | 16.35 | 10,329,117 | -0.30(-1.80%) |
May 10, 2022 | 17.14 | 17.16 | 16.37 | 16.65 | 14,193,588 | -0.23(-1.36%) |
May 09, 2022 | 16.96 | 17.09 | 16.63 | 16.88 | 10,249,270 | -0.32(-1.84%) |
May 06, 2022 | 17.39 | 17.41 | 16.88 | 17.19 | 9,316,368 | -0.21(-1.21%) |
May 05, 2022 | 17.59 | 17.69 | 17.07 | 17.40 | 11,355,803 | -0.44(-2.47%) |
May 04, 2022 | 17.31 | 17.90 | 17.23 | 17.84 | 11,755,429 | +0.50(+2.89%) |
May 03, 2022 | 17.30 | 17.48 | 17.12 | 17.34 | 9,311,717 | +0.21(+1.23%) |
May 02, 2022 | 17.06 | 17.20 | 16.73 | 17.13 | 11,761,439 | +0.14(+0.83%) |
Apr 29, 2022 | 17.57 | 17.74 | 16.95 | 16.99 | 11,798,881 | -0.63(-3.59%) |
Apr 28, 2022 | 17.66 | 17.76 | 17.38 | 17.62 | 10,187,045 | +0.15(+0.86%) |
Apr 27, 2022 | 17.55 | 17.71 | 17.38 | 17.47 | 13,033,286 | -0.04(-0.25%) |
Apr 26, 2022 | 17.76 | 18.11 | 17.51 | 17.52 | 12,743,273 | -0.63(-3.49%) |
Apr 25, 2022 | 18.08 | 18.21 | 17.61 | 18.15 | 18,012,400 | -0.07(-0.39%) |
Apr 22, 2022 | 18.57 | 18.64 | 18.20 | 18.22 | 15,258,993 | -0.33(-1.76%) |
Apr 21, 2022 | 18.65 | 19.47 | 18.40 | 18.55 | 18,798,172 | -0.59(-3.08%) |
Apr 20, 2022 | 19.10 | 19.51 | 18.98 | 19.14 | 15,856,174 | +0.28(+1.49%) |
Apr 19, 2022 | 18.37 | 18.92 | 18.30 | 18.86 | 14,191,048 | +0.58(+3.18%) |
Apr 18, 2022 | 18.00 | 18.30 | 17.96 | 18.27 | 10,285,035 | +0.26(+1.42%) |
Apr 14, 2022 | 18.12 | 18.23 | 17.94 | 18.02 | 10,306,066 | -0.09(-0.49%) |
Apr 13, 2022 | 17.83 | 18.12 | 17.77 | 18.11 | 14,528,963 | +0.07(+0.39%) |
Apr 12, 2022 | 18.33 | 18.56 | 17.90 | 18.04 | 10,284,062 | -0.32(-1.73%) |
Apr 11, 2022 | 18.28 | 18.79 | 18.23 | 18.35 | 8,605,557 | +0.08(+0.43%) |
Apr 08, 2022 | 18.48 | 18.49 | 18.17 | 18.27 | 12,493,755 | +0.04(+0.19%) |
Apr 07, 2022 | 18.47 | 18.53 | 17.98 | 18.24 | 10,949,466 | -0.17(-0.91%) |
Apr 06, 2022 | 18.64 | 18.75 | 18.34 | 18.41 | 12,382,624 | -0.38(-2.01%) |
Apr 05, 2022 | 18.86 | 19.16 | 18.76 | 18.78 | 10,542,888 | -0.20(-1.07%) |
Apr 04, 2022 | 19.02 | 19.10 | 18.62 | 18.99 | 9,935,082 | -0.07(-0.37%) |
Apr 01, 2022 | 19.89 | 20.02 | 18.96 | 19.06 | 16,285,978 | -0.63(-3.22%) |
Mar 31, 2022 | 20.21 | 20.42 | 19.67 | 19.69 | 10,186,549 | -0.55(-2.74%) |
Mar 30, 2022 | 20.78 | 20.80 | 20.07 | 20.25 | 9,436,912 | -0.55(-2.62%) |
Mar 29, 2022 | 20.99 | 21.08 | 20.61 | 20.79 | 6,374,093 | +0.18(+0.85%) |
Mar 28, 2022 | 20.84 | 20.84 | 20.28 | 20.61 | 6,840,117 | -0.40(-1.93%) |
Mar 25, 2022 | 20.81 | 21.16 | 20.71 | 21.02 | 7,341,785 | +0.26(+1.23%) |
Mar 24, 2022 | 20.88 | 21.03 | 20.65 | 20.76 | 6,642,988 | +0.07(+0.34%) |
Mar 23, 2022 | 21.20 | 21.38 | 20.64 | 20.69 | 5,746,384 | -0.71(-3.33%) |
Mar 22, 2022 | 21.36 | 21.66 | 21.25 | 21.41 | 7,055,460 | +0.39(+1.84%) |
Mar 21, 2022 | 21.13 | 21.43 | 20.87 | 21.02 | 7,380,667 | -0.04(-0.17%) |
Mar 18, 2022 | 21.20 | 21.20 | 20.61 | 21.05 | 27,285,314 | -0.18(-0.83%) |
Mar 17, 2022 | 20.98 | 21.23 | 20.72 | 21.23 | 8,459,952 | -0.20(-0.94%) |
Mar 16, 2022 | 21.37 | 21.74 | 20.97 | 21.43 | 14,680,845 | +0.46(+2.18%) |
Mar 15, 2022 | 21.09 | 21.25 | 20.67 | 20.98 | 7,888,104 | +0.03(+0.13%) |
Mar 14, 2022 | 20.59 | 21.38 | 20.57 | 20.95 | 12,586,808 | +0.78(+3.88%) |
Mar 11, 2022 | 20.44 | 20.86 | 20.14 | 20.17 | 9,011,203 | -0.04(-0.17%) |
Mar 10, 2022 | 20.14 | 20.56 | 20.00 | 20.20 | 13,264,610 | -0.32(-1.54%) |
Mar 09, 2022 | 20.47 | 20.77 | 20.35 | 20.52 | 8,875,312 | +0.81(+4.11%) |
Mar 08, 2022 | 19.93 | 20.30 | 19.44 | 19.71 | 14,001,095 | +0.25(+1.27%) |
Mar 07, 2022 | 20.21 | 20.30 | 19.45 | 19.46 | 15,260,102 | -0.97(-4.74%) |
Mar 04, 2022 | 20.50 | 20.72 | 20.12 | 20.43 | 10,046,500 | -0.83(-3.89%) |
Mar 03, 2022 | 21.24 | 21.43 | 20.88 | 21.26 | 11,582,424 | -0.01(-0.04%) |
Mar 02, 2022 | 20.59 | 21.41 | 20.59 | 21.27 | 14,501,435 | +1.04(+5.13%) |