Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.35 | 17.50 | 17.01 | 17.09 | 49,354,232 | -0.22(-1.25%) |
May 27, 2022 | 16.98 | 17.38 | 16.94 | 17.31 | 16,906,066 | +0.28(+1.63%) |
May 26, 2022 | 16.95 | 17.09 | 16.92 | 17.03 | 15,060,156 | +0.20(+1.19%) |
May 25, 2022 | 16.75 | 16.88 | 16.63 | 16.83 | 23,095,602 | +0.22(+1.31%) |
May 24, 2022 | 16.50 | 16.72 | 16.18 | 16.62 | 17,679,320 | -0.02(-0.10%) |
May 23, 2022 | 16.66 | 16.78 | 16.50 | 16.63 | 14,507,558 | +0.11(+0.68%) |
May 20, 2022 | 16.63 | 16.69 | 16.21 | 16.52 | 19,622,134 | +0.01(+0.05%) |
May 19, 2022 | 16.47 | 16.70 | 16.39 | 16.51 | 18,429,324 | -0.24(-1.45%) |
May 18, 2022 | 17.22 | 17.27 | 16.58 | 16.76 | 16,269,761 | -0.38(-2.23%) |
May 17, 2022 | 16.98 | 17.17 | 16.90 | 17.14 | 20,993,652 | +0.30(+1.81%) |
May 16, 2022 | 16.39 | 16.93 | 16.37 | 16.83 | 21,994,036 | +0.56(+3.47%) |
May 13, 2022 | 16.15 | 16.37 | 16.06 | 16.27 | 22,979,744 | +0.27(+1.68%) |
May 12, 2022 | 16.09 | 16.15 | 15.77 | 16.00 | 26,129,354 | -0.08(-0.49%) |
May 11, 2022 | 16.23 | 16.54 | 16.04 | 16.08 | 20,868,096 | +0.00(+0.00%) |
May 10, 2022 | 16.30 | 16.48 | 15.84 | 16.08 | 21,290,654 | -0.07(-0.43%) |
May 09, 2022 | 16.50 | 16.57 | 16.07 | 16.15 | 23,564,160 | -0.61(-3.63%) |
May 06, 2022 | 16.50 | 16.79 | 16.19 | 16.76 | 21,456,318 | +0.39(+2.39%) |
May 05, 2022 | 16.76 | 16.76 | 16.19 | 16.36 | 20,086,184 | -0.37(-2.23%) |
May 04, 2022 | 16.40 | 16.79 | 16.30 | 16.74 | 18,517,144 | +0.52(+3.21%) |
May 03, 2022 | 15.80 | 16.35 | 15.80 | 16.22 | 17,927,518 | +0.43(+2.75%) |
May 02, 2022 | 15.71 | 15.92 | 15.49 | 15.78 | 24,120,792 | +0.03(+0.17%) |
Apr 29, 2022 | 16.01 | 16.14 | 15.71 | 15.76 | 29,755,772 | -0.33(-2.06%) |
Apr 28, 2022 | 15.92 | 16.17 | 15.68 | 16.09 | 19,177,520 | +0.35(+2.23%) |
Apr 27, 2022 | 15.78 | 15.90 | 15.61 | 15.74 | 22,393,100 | -0.03(-0.22%) |
Apr 26, 2022 | 15.98 | 16.14 | 15.76 | 15.77 | 23,800,344 | -0.15(-0.91%) |
Apr 25, 2022 | 16.11 | 16.12 | 15.43 | 15.92 | 28,717,688 | -0.46(-2.82%) |
Apr 22, 2022 | 16.82 | 16.87 | 16.37 | 16.38 | 20,731,646 | -0.55(-3.23%) |
Apr 21, 2022 | 17.11 | 17.27 | 16.85 | 16.93 | 24,930,090 | +0.02(+0.10%) |
Apr 20, 2022 | 16.85 | 17.08 | 16.72 | 16.91 | 18,049,768 | +0.15(+0.87%) |
Apr 19, 2022 | 16.68 | 16.88 | 16.61 | 16.76 | 13,536,490 | +0.04(+0.26%) |
Apr 18, 2022 | 16.63 | 16.80 | 16.55 | 16.72 | 11,994,736 | +0.15(+0.93%) |
Apr 14, 2022 | 16.49 | 16.70 | 16.44 | 16.57 | 10,812,903 | +0.07(+0.41%) |
Apr 13, 2022 | 16.47 | 16.60 | 16.28 | 16.50 | 11,627,464 | +0.13(+0.78%) |
Apr 12, 2022 | 16.55 | 16.61 | 16.34 | 16.37 | 15,279,978 | -0.10(-0.62%) |
Apr 11, 2022 | 16.52 | 16.63 | 16.33 | 16.47 | 19,260,416 | -0.19(-1.13%) |
Apr 08, 2022 | 16.55 | 16.76 | 16.49 | 16.66 | 17,227,718 | +0.18(+1.09%) |
Apr 07, 2022 | 16.33 | 16.52 | 16.08 | 16.48 | 18,384,290 | +0.22(+1.37%) |
Apr 06, 2022 | 16.25 | 16.36 | 16.09 | 16.26 | 13,528,421 | +0.08(+0.48%) |
Apr 05, 2022 | 16.46 | 16.59 | 16.15 | 16.18 | 17,188,030 | -0.33(-1.97%) |
Apr 04, 2022 | 16.51 | 16.53 | 16.32 | 16.51 | 17,041,520 | +0.07(+0.42%) |
Apr 01, 2022 | 16.28 | 16.45 | 16.23 | 16.44 | 15,257,463 | +0.27(+1.64%) |
Mar 31, 2022 | 16.23 | 16.47 | 16.15 | 16.17 | 28,798,334 | -0.15(-0.94%) |
Mar 30, 2022 | 16.25 | 16.33 | 16.10 | 16.33 | 19,140,204 | +0.17(+1.06%) |
Mar 29, 2022 | 15.84 | 16.19 | 15.72 | 16.16 | 18,985,908 | +0.12(+0.75%) |
Mar 28, 2022 | 16.02 | 16.20 | 15.89 | 16.04 | 20,431,588 | -0.27(-1.68%) |
Mar 25, 2022 | 15.70 | 16.31 | 15.67 | 16.31 | 29,391,886 | +0.66(+4.21%) |
Mar 24, 2022 | 15.59 | 15.75 | 15.56 | 15.65 | 12,958,811 | +0.15(+0.99%) |
Mar 23, 2022 | 15.46 | 15.61 | 15.37 | 15.50 | 13,277,572 | +0.16(+1.06%) |
Mar 22, 2022 | 15.39 | 15.43 | 15.19 | 15.34 | 18,820,760 | -0.12(-0.78%) |
Mar 21, 2022 | 15.07 | 15.54 | 15.05 | 15.46 | 25,297,354 | +0.61(+4.09%) |
Mar 18, 2022 | 14.97 | 15.13 | 14.81 | 14.85 | 42,968,640 | -0.17(-1.14%) |
Mar 17, 2022 | 14.91 | 15.14 | 14.86 | 15.02 | 18,522,118 | +0.27(+1.80%) |
Mar 16, 2022 | 14.71 | 14.96 | 14.60 | 14.75 | 19,838,870 | -0.06(-0.40%) |
Mar 15, 2022 | 14.72 | 14.90 | 14.46 | 14.81 | 22,022,892 | -0.19(-1.25%) |
Mar 14, 2022 | 15.31 | 15.38 | 14.86 | 15.00 | 20,364,710 | -0.48(-3.09%) |
Mar 11, 2022 | 15.76 | 15.96 | 15.48 | 15.48 | 15,900,655 | -0.38(-2.43%) |
Mar 10, 2022 | 15.72 | 15.87 | 19,017,488 | +0.19(+1.20%) | ||
Mar 09, 2022 | 15.83 | 15.95 | 15.52 | 15.68 | 24,461,630 | -0.29(-1.82%) |
Mar 08, 2022 | 16.28 | 16.36 | 15.82 | 15.97 | 37,108,948 | -0.04(-0.27%) |
Mar 07, 2022 | 16.17 | 16.38 | 15.90 | 16.01 | 28,586,212 | -0.10(-0.64%) |
Mar 04, 2022 | 15.65 | 16.14 | 15.62 | 16.11 | 30,732,538 | +0.38(+2.45%) |
Mar 03, 2022 | 15.52 | 15.81 | 15.48 | 15.73 | 24,788,868 | +0.21(+1.38%) |
Mar 02, 2022 | 15.17 | 15.60 | 15.09 | 15.52 | 24,157,110 | +0.47(+3.13%) |