Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.10 | 17.22 | 16.89 | 17.07 | 3,683,623 | -0.08(-0.47%) |
May 27, 2022 | 16.68 | 17.16 | 16.65 | 17.15 | 3,475,329 | +0.58(+3.50%) |
May 26, 2022 | 16.18 | 16.67 | 16.18 | 16.57 | 3,689,877 | +0.46(+2.86%) |
May 25, 2022 | 15.45 | 16.11 | 15.36 | 16.11 | 5,440,070 | +0.48(+3.07%) |
May 24, 2022 | 15.97 | 16.10 | 15.34 | 15.63 | 4,508,268 | -0.56(-3.46%) |
May 23, 2022 | 15.94 | 16.30 | 15.92 | 16.19 | 2,704,936 | +0.39(+2.47%) |
May 20, 2022 | 16.30 | 16.40 | 15.43 | 15.80 | 3,467,801 | -0.29(-1.80%) |
May 19, 2022 | 15.94 | 16.27 | 15.91 | 16.09 | 3,873,614 | -0.14(-0.86%) |
May 18, 2022 | 16.80 | 16.86 | 16.18 | 16.23 | 4,461,662 | -0.57(-3.39%) |
May 17, 2022 | 16.48 | 16.95 | 16.47 | 16.80 | 4,382,189 | +0.65(+4.02%) |
May 16, 2022 | 16.12 | 16.27 | 15.93 | 16.15 | 3,069,291 | -0.11(-0.68%) |
May 13, 2022 | 15.85 | 16.45 | 15.82 | 16.26 | 3,966,405 | +0.57(+3.63%) |
May 12, 2022 | 15.85 | 15.94 | 15.32 | 15.69 | 5,097,137 | -0.32(-2.00%) |
May 11, 2022 | 16.50 | 17.04 | 15.97 | 16.01 | 3,923,659 | -0.60(-3.61%) |
May 10, 2022 | 16.56 | 16.90 | 16.04 | 16.61 | 4,500,554 | +0.31(+1.90%) |
May 09, 2022 | 16.69 | 16.83 | 16.03 | 16.30 | 5,602,423 | -0.65(-3.83%) |
May 06, 2022 | 17.04 | 17.07 | 16.55 | 16.95 | 6,033,543 | -0.27(-1.57%) |
May 05, 2022 | 17.75 | 18.15 | 17.01 | 17.22 | 4,215,741 | -0.52(-2.93%) |
May 04, 2022 | 17.21 | 17.86 | 17.12 | 17.74 | 4,379,361 | +0.48(+2.78%) |
May 03, 2022 | 16.68 | 17.42 | 16.53 | 17.26 | 3,991,644 | +0.68(+4.10%) |
May 02, 2022 | 16.41 | 16.66 | 16.24 | 16.58 | 3,565,176 | +0.09(+0.55%) |
Apr 29, 2022 | 16.68 | 17.15 | 16.44 | 16.49 | 2,938,621 | -0.42(-2.48%) |
Apr 28, 2022 | 16.41 | 17.10 | 16.26 | 16.91 | 3,035,179 | +0.70(+4.32%) |
Apr 27, 2022 | 16.23 | 16.38 | 15.91 | 16.21 | 2,720,460 | +0.02(+0.12%) |
Apr 26, 2022 | 16.68 | 16.68 | 16.14 | 16.19 | 2,465,606 | -0.61(-3.63%) |
Apr 25, 2022 | 16.49 | 16.84 | 16.33 | 16.80 | 4,244,371 | +0.27(+1.63%) |
Apr 22, 2022 | 17.11 | 17.11 | 16.43 | 16.53 | 4,223,458 | -0.68(-3.95%) |
Apr 21, 2022 | 17.67 | 17.85 | 17.16 | 17.21 | 4,363,182 | -0.41(-2.33%) |
Apr 20, 2022 | 17.42 | 17.75 | 17.28 | 17.62 | 3,616,594 | +0.42(+2.44%) |
Apr 19, 2022 | 16.88 | 17.32 | 16.88 | 17.20 | 3,327,345 | +0.28(+1.65%) |
Apr 18, 2022 | 16.97 | 17.25 | 16.81 | 16.92 | 2,202,990 | -0.16(-0.94%) |
Apr 14, 2022 | 17.00 | 17.36 | 16.93 | 17.08 | 4,015,388 | +0.01(+0.06%) |
Apr 13, 2022 | 16.69 | 17.07 | 16.56 | 17.07 | 3,391,306 | +0.42(+2.52%) |
Apr 12, 2022 | 16.59 | 16.96 | 16.55 | 16.65 | 4,685,137 | +0.08(+0.48%) |
Apr 11, 2022 | 16.68 | 17.05 | 16.54 | 16.57 | 3,589,748 | -0.29(-1.72%) |
Apr 08, 2022 | 16.98 | 17.25 | 16.82 | 16.86 | 2,744,376 | -0.27(-1.58%) |
Apr 07, 2022 | 17.11 | 17.32 | 16.97 | 17.13 | 3,762,693 | -0.06(-0.35%) |
Apr 06, 2022 | 17.53 | 17.60 | 17.03 | 17.19 | 4,529,352 | -0.61(-3.43%) |
Apr 05, 2022 | 18.01 | 18.57 | 17.74 | 17.80 | 5,000,424 | -0.42(-2.31%) |
Apr 04, 2022 | 18.44 | 19.26 | 18.15 | 18.22 | 5,216,215 | -0.29(-1.57%) |
Apr 01, 2022 | 18.52 | 18.73 | 18.25 | 18.51 | 4,711,938 | -0.04(-0.22%) |
Mar 31, 2022 | 17.81 | 19.30 | 17.61 | 18.55 | 20,277,594 | +1.18(+6.79%) |
Mar 30, 2022 | 17.65 | 17.80 | 17.32 | 17.37 | 2,123,209 | -0.34(-1.92%) |
Mar 29, 2022 | 17.47 | 17.81 | 17.30 | 17.71 | 2,669,442 | +0.42(+2.43%) |
Mar 28, 2022 | 17.27 | 17.31 | 16.96 | 17.29 | 2,292,107 | -0.01(-0.06%) |
Mar 25, 2022 | 17.19 | 17.52 | 17.00 | 17.30 | 6,229,492 | +0.08(+0.46%) |
Mar 24, 2022 | 17.07 | 17.24 | 16.86 | 17.22 | 3,055,302 | +0.22(+1.29%) |
Mar 23, 2022 | 17.11 | 17.45 | 16.99 | 17.00 | 4,645,985 | -0.31(-1.79%) |
Mar 22, 2022 | 17.42 | 17.57 | 17.29 | 17.31 | 4,224,708 | +0.08(+0.46%) |
Mar 21, 2022 | 17.16 | 17.29 | 17.04 | 17.23 | 3,140,736 | +0.16(+0.94%) |
Mar 18, 2022 | 16.47 | 17.11 | 16.38 | 17.07 | 3,248,326 | +0.14(+0.83%) |
Mar 17, 2022 | 16.70 | 17.02 | 16.61 | 16.93 | 3,511,204 | +0.15(+0.89%) |
Mar 16, 2022 | 16.34 | 16.91 | 16.34 | 16.78 | 4,835,007 | +0.78(+4.88%) |
Mar 15, 2022 | 15.86 | 16.09 | 15.76 | 16.00 | 2,416,053 | +0.26(+1.65%) |
Mar 14, 2022 | 16.00 | 16.16 | 15.50 | 15.74 | 2,942,254 | -0.20(-1.25%) |
Mar 11, 2022 | 16.10 | 16.27 | 15.86 | 15.94 | 1,627,137 | -0.05(-0.31%) |
Mar 10, 2022 | 15.75 | 16.01 | 15.67 | 15.99 | 1,614,225 | -0.05(-0.31%) |
Mar 09, 2022 | 15.70 | 16.19 | 15.52 | 16.04 | 2,703,763 | +0.71(+4.63%) |
Mar 08, 2022 | 15.11 | 15.73 | 14.88 | 15.33 | 4,616,792 | +0.29(+1.93%) |
Mar 07, 2022 | 15.72 | 15.83 | 15.02 | 15.04 | 3,558,231 | -0.77(-4.87%) |
Mar 04, 2022 | 16.20 | 16.27 | 15.59 | 15.81 | 3,773,185 | -0.68(-4.12%) |
Mar 03, 2022 | 16.63 | 16.75 | 16.32 | 16.49 | 2,902,406 | -0.11(-0.66%) |
Mar 02, 2022 | 15.88 | 16.66 | 15.83 | 16.60 | 5,124,264 | +0.86(+5.46%) |