Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.27 | 16.28 | 15.85 | 15.86 | 5,224,438 | -0.40(-2.47%) |
May 27, 2022 | 15.96 | 16.33 | 15.96 | 16.26 | 4,680,636 | +0.38(+2.37%) |
May 26, 2022 | 15.66 | 15.98 | 15.66 | 15.88 | 2,689,535 | +0.25(+1.57%) |
May 25, 2022 | 15.09 | 15.82 | 15.09 | 15.64 | 5,012,447 | +0.52(+3.46%) |
May 24, 2022 | 15.02 | 15.19 | 14.84 | 15.11 | 4,190,384 | +0.13(+0.87%) |
May 23, 2022 | 14.91 | 15.15 | 14.82 | 14.98 | 3,817,923 | +0.18(+1.22%) |
May 20, 2022 | 15.24 | 15.24 | 14.55 | 14.80 | 6,379,797 | -0.37(-2.43%) |
May 19, 2022 | 15.15 | 15.33 | 15.10 | 15.17 | 3,721,790 | -0.11(-0.70%) |
May 18, 2022 | 15.91 | 15.97 | 15.23 | 15.28 | 5,051,699 | -0.68(-4.26%) |
May 17, 2022 | 16.09 | 16.14 | 15.88 | 15.96 | 4,019,358 | +0.07(+0.46%) |
May 16, 2022 | 15.77 | 16.04 | 15.71 | 15.88 | 3,834,705 | +0.18(+1.15%) |
May 13, 2022 | 15.52 | 15.82 | 15.45 | 15.70 | 3,550,868 | +0.31(+2.02%) |
May 12, 2022 | 15.63 | 15.66 | 15.12 | 15.39 | 7,626,073 | -0.33(-2.08%) |
May 11, 2022 | 16.01 | 16.11 | 15.63 | 15.72 | 7,001,681 | -0.29(-1.84%) |
May 10, 2022 | 15.90 | 16.18 | 15.73 | 16.01 | 6,132,737 | +0.31(+1.98%) |
May 09, 2022 | 16.28 | 16.31 | 15.65 | 15.70 | 8,279,778 | -0.77(-4.67%) |
May 06, 2022 | 16.54 | 16.68 | 16.35 | 16.47 | 4,997,471 | -0.08(-0.49%) |
May 05, 2022 | 16.95 | 16.95 | 16.36 | 16.55 | 4,651,433 | -0.48(-2.83%) |
May 04, 2022 | 16.80 | 17.08 | 16.66 | 17.04 | 3,724,855 | +0.24(+1.41%) |
May 03, 2022 | 16.59 | 16.84 | 16.55 | 16.80 | 4,464,294 | +0.29(+1.78%) |
May 02, 2022 | 16.61 | 16.72 | 16.22 | 16.50 | 5,281,933 | -0.08(-0.49%) |
Apr 29, 2022 | 17.11 | 17.20 | 16.56 | 16.59 | 3,840,145 | -0.56(-3.29%) |
Apr 28, 2022 | 17.11 | 17.24 | 16.79 | 17.15 | 4,828,787 | +0.13(+0.77%) |
Apr 27, 2022 | 16.40 | 17.29 | 16.32 | 17.02 | 8,819,955 | +0.82(+5.05%) |
Apr 26, 2022 | 17.55 | 17.55 | 16.18 | 16.20 | 11,437,107 | -1.55(-8.76%) |
Apr 25, 2022 | 17.75 | 17.80 | 17.44 | 17.76 | 4,950,096 | -0.09(-0.50%) |
Apr 22, 2022 | 18.21 | 18.25 | 17.80 | 17.85 | 3,185,666 | -0.43(-2.37%) |
Apr 21, 2022 | 18.39 | 18.53 | 18.21 | 18.28 | 2,876,005 | -0.08(-0.45%) |
Apr 20, 2022 | 18.23 | 18.43 | 18.21 | 18.36 | 3,567,280 | +0.19(+1.04%) |
Apr 19, 2022 | 17.99 | 18.25 | 17.93 | 18.17 | 3,818,601 | +0.16(+0.91%) |
Apr 18, 2022 | 17.86 | 18.15 | 17.83 | 18.01 | 3,514,132 | +0.15(+0.82%) |
Apr 14, 2022 | 17.89 | 18.09 | 17.82 | 17.86 | 4,105,500 | +0.01(+0.05%) |
Apr 13, 2022 | 17.40 | 17.86 | 17.32 | 17.85 | 4,871,601 | +0.51(+2.92%) |
Apr 12, 2022 | 17.41 | 17.59 | 17.32 | 17.35 | 3,245,533 | -0.02(-0.14%) |
Apr 11, 2022 | 17.51 | 17.62 | 17.34 | 17.37 | 3,809,317 | -0.15(-0.84%) |
Apr 08, 2022 | 17.31 | 17.72 | 17.31 | 17.52 | 4,381,604 | +0.24(+1.37%) |
Apr 07, 2022 | 17.36 | 17.36 | 17.11 | 17.28 | 2,571,845 | +0.00(+0.00%) |
Apr 06, 2022 | 17.30 | 17.40 | 17.19 | 17.28 | 3,592,419 | -0.09(-0.52%) |
Apr 05, 2022 | 17.31 | 17.50 | 17.25 | 17.37 | 5,629,278 | +0.06(+0.33%) |
Apr 04, 2022 | 17.52 | 17.53 | 17.20 | 17.31 | 3,111,861 | -0.16(-0.89%) |
Apr 01, 2022 | 17.18 | 17.50 | 17.18 | 17.47 | 4,363,687 | +0.33(+1.91%) |
Mar 31, 2022 | 17.23 | 17.35 | 17.12 | 17.14 | 3,203,072 | +0.06(+0.34%) |
Mar 30, 2022 | 17.18 | 17.32 | 17.02 | 17.08 | 3,434,541 | -0.09(-0.52%) |
Mar 29, 2022 | 17.03 | 17.20 | 17.03 | 17.17 | 3,047,934 | +0.17(+1.01%) |
Mar 28, 2022 | 17.06 | 17.10 | 16.80 | 17.00 | 2,283,972 | -0.04(-0.24%) |
Mar 25, 2022 | 16.85 | 17.15 | 16.83 | 17.04 | 4,967,019 | +0.20(+1.17%) |
Mar 24, 2022 | 16.77 | 16.86 | 16.67 | 16.85 | 2,538,858 | +0.07(+0.44%) |
Mar 23, 2022 | 17.02 | 17.04 | 16.77 | 16.77 | 2,294,871 | -0.25(-1.44%) |
Mar 22, 2022 | 16.87 | 17.08 | 16.79 | 17.02 | 2,882,456 | +0.23(+1.36%) |
Mar 21, 2022 | 16.71 | 16.95 | 16.70 | 16.79 | 2,735,434 | +0.10(+0.59%) |
Mar 18, 2022 | 16.67 | 16.79 | 16.43 | 16.69 | 6,406,238 | +0.00(+0.00%) |
Mar 17, 2022 | 16.50 | 16.79 | 16.42 | 16.69 | 3,668,439 | +0.20(+1.19%) |
Mar 16, 2022 | 16.20 | 16.54 | 16.07 | 16.50 | 7,107,016 | +0.38(+2.34%) |
Mar 15, 2022 | 16.12 | 16.25 | 15.96 | 16.12 | 5,488,576 | -0.02(-0.15%) |
Mar 14, 2022 | 16.42 | 16.45 | 16.00 | 16.14 | 6,947,401 | -0.03(-0.20%) |
Mar 11, 2022 | 16.44 | 16.51 | 15.92 | 16.18 | 13,990,191 | -0.22(-1.32%) |
Mar 10, 2022 | 16.53 | 16.59 | 16.34 | 16.39 | 6,335,780 | -0.27(-1.63%) |
Mar 09, 2022 | 16.66 | 16.76 | 16.52 | 16.66 | 4,672,618 | +0.22(+1.31%) |
Mar 08, 2022 | 16.80 | 16.86 | 16.37 | 16.45 | 8,422,096 | -0.31(-1.86%) |
Mar 07, 2022 | 17.48 | 17.48 | 16.75 | 16.76 | 7,787,851 | -0.78(-4.43%) |
Mar 04, 2022 | 17.70 | 17.72 | 17.46 | 17.54 | 4,743,673 | -0.22(-1.22%) |
Mar 03, 2022 | 17.76 | 17.79 | 17.62 | 17.75 | 3,407,834 | +0.06(+0.36%) |
Mar 02, 2022 | 17.36 | 17.71 | 17.35 | 17.69 | 4,822,055 | +0.37(+2.12%) |