Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.43 | 19.23 | 18.11 | 18.96 | 5,707,784 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.56 | 3,730,519 | +0.58(+3.22%) |
May 26, 2022 | 17.29 | 18.24 | 17.23 | 17.98 | 4,546,419 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.24 | 16.47 | 17.08 | 2,532,784 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.40 | 16.61 | 2,656,367 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.90 | 17.52 | 3,007,148 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.19 | 3,305,830 | -0.09(-0.52%) |
May 19, 2022 | 17.20 | 17.94 | 17.11 | 17.28 | 4,268,480 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.65 | 17.37 | 17.58 | 5,711,374 | -1.10(-5.91%) |
May 17, 2022 | 17.61 | 18.73 | 17.49 | 18.68 | 8,420,614 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,870,822 | +2.07(+13.49%) |
May 13, 2022 | 15.30 | 15.64 | 14.96 | 15.37 | 3,927,239 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,693,497 | -0.61(-3.94%) |
May 11, 2022 | 15.57 | 16.33 | 15.37 | 15.41 | 2,970,264 | -0.38(-2.41%) |
May 10, 2022 | 15.67 | 16.04 | 15.00 | 15.79 | 4,059,446 | +0.57(+3.75%) |
May 09, 2022 | 17.51 | 17.57 | 14.78 | 15.22 | 7,063,593 | -2.65(-14.84%) |
May 06, 2022 | 18.54 | 18.69 | 17.45 | 17.87 | 4,553,530 | -0.86(-4.59%) |
May 05, 2022 | 19.32 | 19.61 | 18.64 | 18.73 | 4,079,750 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.63 | 19.25 | 19.69 | 3,545,823 | +0.10(+0.51%) |
May 03, 2022 | 19.57 | 19.91 | 19.32 | 19.59 | 3,331,577 | +0.22(+1.12%) |
May 02, 2022 | 19.85 | 19.91 | 19.06 | 19.37 | 10,767,991 | -2.00(-9.36%) |
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,856,816 | -0.74(-3.36%) |
Apr 28, 2022 | 22.90 | 22.97 | 22.00 | 22.11 | 3,048,679 | -0.59(-2.59%) |
Apr 27, 2022 | 22.71 | 22.75 | 22.19 | 22.70 | 3,126,685 | +0.07(+0.32%) |
Apr 26, 2022 | 23.13 | 23.18 | 22.55 | 22.63 | 4,836,661 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.01 | 23.32 | 2,623,939 | -0.25(-1.08%) |
Apr 22, 2022 | 23.10 | 23.66 | 23.06 | 23.57 | 3,183,839 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.89 | 23.01 | 23.01 | 3,707,101 | +0.06(+0.28%) |
Apr 20, 2022 | 23.29 | 23.42 | 22.89 | 22.95 | 1,979,354 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,181 | +0.48(+2.12%) |
Apr 18, 2022 | 22.63 | 22.88 | 22.45 | 22.67 | 1,895,608 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.71 | 22.74 | 2,065,349 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.62 | 22.88 | 22.99 | 3,665,604 | +0.03(+0.12%) |
Apr 12, 2022 | 23.04 | 23.38 | 22.71 | 22.96 | 3,116,118 | -0.09(-0.39%) |
Apr 11, 2022 | 23.91 | 24.21 | 22.96 | 23.05 | 4,133,149 | -0.71(-2.97%) |
Apr 08, 2022 | 24.34 | 24.44 | 23.58 | 23.76 | 6,253,755 | -0.24(-0.98%) |
Apr 07, 2022 | 23.80 | 24.11 | 23.31 | 24.00 | 6,721,903 | +0.21(+0.87%) |
Apr 06, 2022 | 23.03 | 24.55 | 22.86 | 23.79 | 30,186,586 | -0.58(-2.38%) |
Apr 05, 2022 | 19.97 | 25.24 | 18.97 | 24.37 | 14,467,918 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,694,966 | -0.03(-0.14%) |
Apr 01, 2022 | 19.92 | 20.04 | 19.42 | 19.93 | 4,418,300 | +0.14(+0.69%) |
Mar 31, 2022 | 19.94 | 20.37 | 19.70 | 19.80 | 3,806,858 | -0.14(-0.68%) |
Mar 30, 2022 | 20.13 | 20.40 | 19.82 | 19.93 | 3,367,569 | -0.33(-1.65%) |
Mar 29, 2022 | 20.55 | 20.95 | 20.26 | 20.27 | 4,099,582 | +0.42(+2.10%) |
Mar 28, 2022 | 19.89 | 20.19 | 19.59 | 19.85 | 3,037,164 | +0.12(+0.60%) |
Mar 25, 2022 | 19.67 | 20.16 | 19.47 | 19.73 | 4,701,884 | +0.12(+0.60%) |
Mar 24, 2022 | 19.51 | 19.80 | 19.13 | 19.61 | 4,129,736 | +0.21(+1.07%) |
Mar 23, 2022 | 19.73 | 19.86 | 19.40 | 19.41 | 3,429,160 | -0.36(-1.83%) |
Mar 22, 2022 | 19.29 | 20.07 | 19.22 | 19.77 | 6,808,615 | +0.65(+3.41%) |
Mar 21, 2022 | 19.32 | 19.56 | 18.87 | 19.12 | 5,164,001 | -0.52(-2.63%) |
Mar 18, 2022 | 19.46 | 20.41 | 19.31 | 19.63 | 5,175,109 | -0.14(-0.69%) |
Mar 17, 2022 | 19.51 | 20.12 | 19.27 | 19.77 | 4,572,232 | -0.43(-2.15%) |
Mar 16, 2022 | 19.33 | 20.25 | 19.25 | 20.20 | 6,321,403 | +1.12(+5.88%) |
Mar 15, 2022 | 18.37 | 19.53 | 18.36 | 19.08 | 6,018,208 | +1.37(+7.72%) |
Mar 14, 2022 | 17.99 | 18.38 | 17.28 | 17.71 | 5,442,556 | -0.27(-1.51%) |
Mar 11, 2022 | 19.22 | 19.37 | 17.94 | 17.99 | 7,377,667 | -0.80(-4.24%) |
Mar 10, 2022 | 18.49 | 18.78 | 5,312,264 | -0.36(-1.89%) | ||
Mar 09, 2022 | 18.26 | 19.21 | 17.90 | 19.14 | 8,383,506 | +1.73(+9.93%) |
Mar 08, 2022 | 17.18 | 18.18 | 16.53 | 17.42 | 7,048,270 | +0.59(+3.50%) |
Mar 07, 2022 | 19.90 | 20.07 | 16.79 | 16.83 | 8,219,051 | -3.38(-16.71%) |
Mar 04, 2022 | 21.07 | 21.25 | 19.89 | 20.20 | 4,487,310 | -1.36(-6.30%) |
Mar 03, 2022 | 22.28 | 22.56 | 21.14 | 21.56 | 4,367,611 | -0.55(-2.50%) |
Mar 02, 2022 | 22.13 | 22.75 | 22.03 | 22.11 | 4,678,816 | +0.26(+1.20%) |