Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.82 | 17.94 | 17.42 | 17.63 | 4,579,795 | -0.31(-1.72%) |
May 27, 2022 | 17.35 | 18.02 | 17.20 | 17.94 | 2,053,002 | +0.70(+4.07%) |
May 26, 2022 | 17.13 | 17.38 | 16.92 | 17.24 | 1,955,846 | +0.50(+2.96%) |
May 25, 2022 | 15.81 | 16.75 | 15.80 | 16.74 | 5,391,565 | +0.82(+5.15%) |
May 24, 2022 | 17.13 | 17.15 | 15.63 | 15.92 | 3,491,360 | -1.38(-7.95%) |
May 23, 2022 | 17.14 | 17.51 | 16.97 | 17.30 | 3,182,361 | +0.25(+1.45%) |
May 20, 2022 | 17.48 | 17.70 | 16.77 | 17.05 | 2,175,299 | -0.21(-1.19%) |
May 19, 2022 | 17.65 | 17.94 | 17.25 | 17.26 | 1,858,257 | -0.63(-3.54%) |
May 18, 2022 | 18.49 | 18.58 | 17.84 | 17.89 | 1,762,197 | -0.73(-3.90%) |
May 17, 2022 | 18.19 | 18.62 | 18.02 | 18.62 | 1,631,580 | +0.75(+4.21%) |
May 16, 2022 | 18.08 | 18.17 | 17.75 | 17.86 | 1,577,904 | -0.21(-1.18%) |
May 13, 2022 | 17.65 | 18.32 | 17.43 | 18.08 | 1,878,819 | +0.43(+2.42%) |
May 12, 2022 | 17.49 | 17.89 | 17.18 | 17.65 | 2,368,277 | +0.15(+0.83%) |
May 11, 2022 | 17.83 | 18.40 | 17.49 | 17.50 | 2,849,147 | -0.23(-1.30%) |
May 10, 2022 | 18.01 | 18.63 | 17.25 | 17.74 | 2,757,957 | +0.04(+0.24%) |
May 09, 2022 | 19.37 | 19.37 | 17.55 | 17.69 | 4,570,694 | -2.00(-10.16%) |
May 06, 2022 | 19.62 | 20.13 | 19.32 | 19.69 | 1,416,852 | -0.02(-0.09%) |
May 05, 2022 | 20.66 | 21.07 | 19.59 | 19.71 | 1,542,526 | -1.11(-5.34%) |
May 04, 2022 | 20.77 | 20.98 | 19.85 | 20.82 | 2,350,348 | +0.16(+0.79%) |
May 03, 2022 | 21.62 | 22.26 | 20.41 | 20.66 | 4,526,233 | -1.15(-5.29%) |
May 02, 2022 | 21.92 | 22.18 | 21.25 | 21.81 | 2,451,365 | -0.07(-0.31%) |
Apr 29, 2022 | 22.83 | 22.98 | 21.80 | 21.88 | 2,123,466 | -1.16(-5.04%) |
Apr 28, 2022 | 22.56 | 23.20 | 22.27 | 23.04 | 1,715,234 | +0.63(+2.82%) |
Apr 27, 2022 | 22.28 | 22.59 | 22.04 | 22.41 | 1,356,654 | +0.18(+0.81%) |
Apr 26, 2022 | 22.71 | 22.85 | 22.15 | 22.23 | 1,350,544 | -0.63(-2.77%) |
Apr 25, 2022 | 22.62 | 23.01 | 22.18 | 22.86 | 1,628,981 | +0.21(+0.94%) |
Apr 22, 2022 | 23.26 | 23.30 | 22.61 | 22.65 | 1,072,443 | -0.72(-3.07%) |
Apr 21, 2022 | 23.93 | 24.02 | 23.36 | 23.37 | 1,122,405 | -0.35(-1.48%) |
Apr 20, 2022 | 23.93 | 24.10 | 23.71 | 23.72 | 1,760,932 | -0.02(-0.07%) |
Apr 19, 2022 | 23.31 | 23.86 | 23.31 | 23.74 | 1,246,401 | +0.50(+2.17%) |
Apr 18, 2022 | 23.03 | 23.30 | 23.03 | 23.23 | 883,871 | +0.00(+0.00%) |
Apr 14, 2022 | 23.43 | 23.68 | 23.16 | 23.23 | 1,025,037 | -0.04(-0.18%) |
Apr 13, 2022 | 22.97 | 23.30 | 22.85 | 23.27 | 1,269,848 | +0.41(+1.79%) |
Apr 12, 2022 | 23.17 | 23.33 | 22.62 | 22.86 | 1,586,023 | -0.17(-0.74%) |
Apr 11, 2022 | 22.69 | 23.21 | 22.66 | 23.03 | 1,672,403 | +0.23(+1.01%) |
Apr 08, 2022 | 23.27 | 23.28 | 22.79 | 22.80 | 938,404 | -0.42(-1.80%) |
Apr 07, 2022 | 23.77 | 23.81 | 23.09 | 23.22 | 1,580,199 | -0.50(-2.09%) |
Apr 06, 2022 | 23.53 | 23.87 | 23.34 | 23.72 | 1,135,790 | +0.01(+0.04%) |
Apr 05, 2022 | 24.42 | 24.63 | 23.62 | 23.71 | 1,255,993 | -0.71(-2.91%) |
Apr 04, 2022 | 24.33 | 24.49 | 23.97 | 24.42 | 786,375 | -0.01(-0.04%) |
Apr 01, 2022 | 24.35 | 24.52 | 24.26 | 24.43 | 708,346 | +0.13(+0.53%) |
Mar 31, 2022 | 24.27 | 24.54 | 24.20 | 24.30 | 968,582 | +0.09(+0.35%) |
Mar 30, 2022 | 24.73 | 24.79 | 24.03 | 24.21 | 1,456,542 | -0.61(-2.44%) |
Mar 29, 2022 | 24.85 | 25.09 | 24.52 | 24.82 | 1,473,917 | +0.46(+1.89%) |
Mar 28, 2022 | 24.44 | 24.44 | 24.11 | 24.36 | 1,251,024 | -0.16(-0.66%) |
Mar 25, 2022 | 24.61 | 24.79 | 24.48 | 24.52 | 1,489,273 | -0.05(-0.21%) |
Mar 24, 2022 | 24.23 | 24.60 | 24.09 | 24.57 | 1,188,170 | +0.27(+1.13%) |
Mar 23, 2022 | 24.44 | 24.70 | 24.24 | 24.30 | 862,861 | -0.32(-1.28%) |
Mar 22, 2022 | 24.20 | 24.74 | 24.20 | 24.62 | 1,773,352 | +0.50(+2.09%) |
Mar 21, 2022 | 24.29 | 24.29 | 23.82 | 24.11 | 1,088,713 | -0.27(-1.12%) |
Mar 18, 2022 | 24.24 | 24.71 | 23.96 | 24.38 | 2,945,775 | +0.27(+1.13%) |
Mar 17, 2022 | 23.16 | 24.13 | 23.07 | 24.11 | 1,592,077 | +0.78(+3.33%) |
Mar 16, 2022 | 23.21 | 23.61 | 22.85 | 23.33 | 1,916,178 | +0.33(+1.45%) |
Mar 15, 2022 | 23.10 | 23.24 | 22.69 | 23.00 | 2,016,539 | +0.01(+0.04%) |
Mar 14, 2022 | 23.68 | 23.71 | 22.94 | 22.99 | 1,181,933 | -0.48(-2.04%) |
Mar 11, 2022 | 23.50 | 23.63 | 23.30 | 23.47 | 7,691,590 | +0.21(+0.88%) |
Mar 10, 2022 | 22.71 | 23.29 | 22.71 | 23.27 | 785,610 | +0.08(+0.33%) |
Mar 09, 2022 | 23.21 | 23.48 | 22.92 | 23.19 | 1,563,146 | +0.51(+2.26%) |
Mar 08, 2022 | 21.75 | 22.88 | 21.60 | 22.68 | 2,210,854 | +1.11(+5.15%) |
Mar 07, 2022 | 22.85 | 22.85 | 21.53 | 21.56 | 2,253,953 | -1.22(-5.36%) |
Mar 04, 2022 | 22.60 | 22.80 | 22.25 | 22.79 | 2,385,882 | -0.02(-0.07%) |
Mar 03, 2022 | 23.21 | 23.33 | 22.42 | 22.80 | 1,537,386 | +0.17(+0.76%) |
Mar 02, 2022 | 22.24 | 22.66 | 22.10 | 22.63 | 1,622,098 | +0.39(+1.75%) |