Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.80 | 20.01 | 19.13 | 19.49 | 4,662,788 | -0.12(-0.60%) |
May 27, 2022 | 18.98 | 19.65 | 18.94 | 19.61 | 2,235,617 | +0.33(+1.72%) |
May 26, 2022 | 18.81 | 19.40 | 18.76 | 19.28 | 2,732,436 | +0.58(+3.13%) |
May 25, 2022 | 18.70 | 18.89 | 18.40 | 18.69 | 2,099,938 | +0.06(+0.31%) |
May 24, 2022 | 18.14 | 18.64 | 17.95 | 18.63 | 2,588,743 | +0.30(+1.65%) |
May 23, 2022 | 17.80 | 18.42 | 17.63 | 18.33 | 2,413,398 | +0.76(+4.33%) |
May 20, 2022 | 17.56 | 17.86 | 17.23 | 17.57 | 2,295,975 | +0.11(+0.61%) |
May 19, 2022 | 17.45 | 18.07 | 17.38 | 17.46 | 3,980,463 | -0.49(-2.71%) |
May 18, 2022 | 18.61 | 18.67 | 17.63 | 17.95 | 2,782,058 | -0.49(-2.64%) |
May 17, 2022 | 18.05 | 18.60 | 17.86 | 18.44 | 2,910,083 | +0.56(+3.11%) |
May 16, 2022 | 17.39 | 18.00 | 17.25 | 17.88 | 2,558,114 | +0.67(+3.91%) |
May 13, 2022 | 16.92 | 17.41 | 16.89 | 17.21 | 2,998,749 | +0.58(+3.46%) |
May 12, 2022 | 16.63 | 16.82 | 16.22 | 16.64 | 3,815,564 | -0.07(-0.41%) |
May 11, 2022 | 16.89 | 17.52 | 16.68 | 16.70 | 2,849,711 | +0.09(+0.53%) |
May 10, 2022 | 16.95 | 17.25 | 16.34 | 16.62 | 3,067,429 | -0.08(-0.47%) |
May 09, 2022 | 17.97 | 18.08 | 16.55 | 16.69 | 4,209,908 | -1.80(-9.75%) |
May 06, 2022 | 18.59 | 18.60 | 18.02 | 18.50 | 2,760,434 | +0.19(+1.01%) |
May 05, 2022 | 19.01 | 19.02 | 17.93 | 18.31 | 2,989,999 | -0.53(-2.79%) |
May 04, 2022 | 18.52 | 18.98 | 17.93 | 18.84 | 3,274,226 | +0.67(+3.70%) |
May 03, 2022 | 18.31 | 18.62 | 17.97 | 18.17 | 3,737,930 | +0.02(+0.11%) |
May 02, 2022 | 17.67 | 18.26 | 17.45 | 18.15 | 4,090,863 | +0.48(+2.70%) |
Apr 29, 2022 | 18.91 | 19.36 | 17.54 | 17.67 | 7,306,292 | -0.48(-2.63%) |
Apr 28, 2022 | 18.14 | 18.42 | 17.44 | 18.15 | 5,315,687 | +0.09(+0.49%) |
Apr 27, 2022 | 18.25 | 18.32 | 17.84 | 18.06 | 4,403,713 | +0.02(+0.11%) |
Apr 26, 2022 | 18.01 | 18.68 | 17.69 | 18.04 | 4,774,711 | +0.13(+0.71%) |
Apr 25, 2022 | 17.78 | 17.98 | 16.96 | 17.91 | 6,012,486 | -0.62(-3.36%) |
Apr 22, 2022 | 18.86 | 19.48 | 18.48 | 18.54 | 3,594,249 | -0.42(-2.21%) |
Apr 21, 2022 | 19.88 | 19.93 | 18.68 | 18.96 | 3,447,747 | -0.66(-3.38%) |
Apr 20, 2022 | 19.75 | 19.88 | 18.65 | 19.62 | 5,044,720 | -0.22(-1.13%) |
Apr 19, 2022 | 20.47 | 20.86 | 19.75 | 19.84 | 4,035,801 | -0.83(-4.01%) |
Apr 18, 2022 | 20.27 | 20.83 | 19.91 | 20.67 | 3,849,984 | +0.63(+3.16%) |
Apr 14, 2022 | 19.45 | 20.27 | 19.08 | 20.04 | 6,223,683 | +0.60(+3.11%) |
Apr 13, 2022 | 19.46 | 19.69 | 18.64 | 19.43 | 4,694,963 | +0.33(+1.73%) |
Apr 12, 2022 | 19.18 | 19.77 | 18.88 | 19.10 | 4,736,868 | +0.19(+0.98%) |
Apr 11, 2022 | 19.70 | 19.77 | 18.90 | 18.92 | 3,842,269 | -0.94(-4.71%) |
Apr 08, 2022 | 19.24 | 19.95 | 19.03 | 19.85 | 3,202,540 | +0.97(+5.16%) |
Apr 07, 2022 | 18.89 | 19.12 | 18.36 | 18.88 | 3,311,571 | +0.10(+0.52%) |
Apr 06, 2022 | 19.14 | 19.20 | 18.55 | 18.78 | 4,006,526 | -0.10(-0.52%) |
Apr 05, 2022 | 19.56 | 20.03 | 18.88 | 18.88 | 3,747,206 | -0.75(-3.82%) |
Apr 04, 2022 | 19.99 | 20.07 | 19.30 | 19.63 | 3,651,494 | -0.08(-0.40%) |
Apr 01, 2022 | 19.39 | 19.97 | 19.25 | 19.71 | 3,169,073 | +0.59(+3.11%) |
Mar 31, 2022 | 19.04 | 19.68 | 18.89 | 19.11 | 3,347,641 | -0.22(-1.16%) |
Mar 30, 2022 | 19.38 | 19.57 | 19.05 | 19.34 | 2,942,385 | +0.18(+0.92%) |
Mar 29, 2022 | 18.33 | 19.17 | 18.12 | 19.16 | 3,022,371 | +0.49(+2.61%) |
Mar 28, 2022 | 18.89 | 18.96 | 18.43 | 18.67 | 3,065,388 | -0.77(-3.96%) |
Mar 25, 2022 | 18.90 | 19.55 | 18.79 | 19.44 | 3,150,024 | +0.40(+2.10%) |
Mar 24, 2022 | 19.21 | 19.58 | 18.90 | 19.04 | 4,096,948 | -0.04(-0.20%) |
Mar 23, 2022 | 19.42 | 19.80 | 18.91 | 19.08 | 3,329,965 | +0.05(+0.26%) |
Mar 22, 2022 | 19.13 | 19.38 | 18.79 | 19.03 | 3,954,645 | -0.23(-1.21%) |
Mar 21, 2022 | 19.39 | 19.89 | 19.10 | 19.27 | 3,471,410 | +0.43(+2.28%) |
Mar 18, 2022 | 18.60 | 18.88 | 18.41 | 18.84 | 7,674,081 | -0.03(-0.16%) |
Mar 17, 2022 | 18.69 | 19.25 | 18.20 | 18.87 | 6,427,058 | +0.59(+3.25%) |
Mar 16, 2022 | 18.91 | 18.97 | 18.06 | 18.27 | 7,066,559 | -0.56(-2.95%) |
Mar 15, 2022 | 18.54 | 19.31 | 18.38 | 18.83 | 6,035,279 | -0.46(-2.38%) |
Mar 14, 2022 | 20.16 | 20.21 | 18.95 | 19.29 | 5,577,656 | -1.33(-6.43%) |
Mar 11, 2022 | 20.62 | 20.99 | 19.85 | 20.61 | 6,420,154 | -0.74(-3.47%) |
Mar 10, 2022 | 20.91 | 21.51 | 21.35 | 6,648,163 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.62 | 21.18 | 19.82 | 20.55 | 9,891,544 | -0.80(-3.73%) |
Mar 08, 2022 | 21.46 | 23.39 | 20.09 | 21.35 | 17,651,874 | +0.75(+3.63%) |
Mar 07, 2022 | 17.93 | 22.04 | 17.78 | 20.60 | 21,628,522 | +2.79(+15.67%) |
Mar 04, 2022 | 16.42 | 17.86 | 16.33 | 17.81 | 6,673,480 | +1.24(+7.51%) |
Mar 03, 2022 | 16.30 | 16.60 | 15.96 | 16.57 | 4,330,792 | +0.05(+0.29%) |
Mar 02, 2022 | 16.02 | 16.63 | 15.93 | 16.52 | 4,423,958 | +0.75(+4.75%) |