Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.32 | 22.22 | 20.72 | 21.17 | 2,147,117 | +0.06(+0.28%) |
May 27, 2022 | 20.96 | 21.28 | 20.48 | 21.12 | 1,487,900 | -0.03(-0.16%) |
May 26, 2022 | 20.69 | 21.31 | 20.41 | 21.15 | 1,315,655 | +0.28(+1.33%) |
May 25, 2022 | 20.71 | 20.85 | 19.77 | 20.87 | 1,731,726 | +0.30(+1.47%) |
May 24, 2022 | 20.96 | 21.58 | 20.46 | 20.57 | 2,447,391 | -0.78(-3.65%) |
May 23, 2022 | 20.03 | 21.50 | 19.72 | 21.35 | 3,778,962 | +2.35(+12.36%) |
May 20, 2022 | 18.92 | 19.57 | 18.68 | 19.00 | 1,602,300 | +0.39(+2.07%) |
May 19, 2022 | 17.77 | 18.93 | 17.75 | 18.62 | 963,171 | +0.64(+3.54%) |
May 18, 2022 | 18.34 | 19.07 | 17.74 | 17.98 | 1,103,659 | -0.32(-1.74%) |
May 17, 2022 | 18.79 | 19.00 | 18.18 | 18.30 | 1,199,185 | -0.11(-0.59%) |
May 16, 2022 | 17.84 | 18.64 | 17.78 | 18.41 | 1,216,212 | +0.94(+5.38%) |
May 13, 2022 | 17.57 | 18.08 | 17.45 | 17.47 | 1,377,275 | +0.19(+1.12%) |
May 12, 2022 | 17.61 | 17.61 | 16.55 | 17.27 | 1,441,126 | -0.52(-2.95%) |
May 11, 2022 | 17.40 | 18.35 | 17.40 | 17.80 | 1,424,598 | +0.40(+2.27%) |
May 10, 2022 | 17.16 | 17.85 | 16.97 | 17.40 | 1,133,563 | +0.75(+4.51%) |
May 09, 2022 | 18.05 | 18.12 | 16.46 | 16.65 | 1,644,299 | -1.57(-8.64%) |
May 06, 2022 | 18.99 | 18.99 | 18.06 | 18.23 | 1,715,094 | -0.54(-2.88%) |
May 05, 2022 | 19.12 | 19.45 | 18.25 | 18.77 | 1,248,975 | -0.11(-0.56%) |
May 04, 2022 | 18.59 | 19.08 | 18.37 | 18.87 | 1,409,955 | +0.45(+2.46%) |
May 03, 2022 | 17.77 | 18.57 | 17.74 | 18.42 | 938,541 | +0.72(+4.06%) |
May 02, 2022 | 17.71 | 18.06 | 17.27 | 17.70 | 938,610 | -0.09(-0.50%) |
Apr 29, 2022 | 18.47 | 18.54 | 17.74 | 17.79 | 940,940 | -0.54(-2.95%) |
Apr 28, 2022 | 18.65 | 18.73 | 17.99 | 18.33 | 1,089,705 | -0.26(-1.39%) |
Apr 27, 2022 | 17.61 | 18.72 | 17.56 | 18.59 | 1,442,461 | +1.49(+8.69%) |
Apr 26, 2022 | 16.96 | 17.45 | 16.61 | 17.10 | 1,667,956 | +0.25(+1.49%) |
Apr 25, 2022 | 18.26 | 18.29 | 15.89 | 16.85 | 2,853,248 | -2.20(-11.57%) |
Apr 22, 2022 | 19.48 | 19.93 | 18.87 | 19.06 | 1,317,127 | -0.34(-1.75%) |
Apr 21, 2022 | 20.76 | 20.88 | 19.32 | 19.40 | 1,468,198 | -1.08(-5.28%) |
Apr 20, 2022 | 20.76 | 21.00 | 19.86 | 20.48 | 1,763,046 | -0.23(-1.09%) |
Apr 19, 2022 | 20.62 | 20.79 | 20.00 | 20.71 | 1,610,433 | +0.06(+0.31%) |
Apr 18, 2022 | 19.96 | 20.91 | 19.26 | 20.64 | 2,114,911 | +0.74(+3.73%) |
Apr 14, 2022 | 18.53 | 20.19 | 18.53 | 19.90 | 2,850,535 | +1.57(+8.55%) |
Apr 13, 2022 | 17.84 | 18.47 | 17.82 | 18.33 | 1,373,501 | +0.80(+4.56%) |
Apr 12, 2022 | 17.28 | 17.77 | 17.16 | 17.53 | 1,492,497 | +0.44(+2.55%) |
Apr 11, 2022 | 18.15 | 18.15 | 16.76 | 17.10 | 1,917,818 | -0.75(-4.21%) |
Apr 08, 2022 | 17.65 | 18.13 | 17.62 | 17.85 | 1,069,430 | +0.26(+1.47%) |
Apr 07, 2022 | 17.12 | 17.83 | 17.08 | 17.59 | 1,103,961 | +0.32(+1.87%) |
Apr 06, 2022 | 17.73 | 18.29 | 17.23 | 17.27 | 2,182,982 | -0.62(-3.48%) |
Apr 05, 2022 | 17.97 | 18.72 | 17.73 | 17.89 | 1,906,903 | -0.04(-0.23%) |
Apr 04, 2022 | 19.16 | 19.61 | 17.57 | 17.93 | 2,005,394 | -1.23(-6.41%) |
Apr 01, 2022 | 19.09 | 19.75 | 18.99 | 19.16 | 1,302,368 | +0.08(+0.42%) |
Mar 31, 2022 | 18.62 | 19.14 | 18.62 | 19.08 | 1,352,146 | +0.40(+2.16%) |
Mar 30, 2022 | 18.98 | 19.37 | 18.66 | 18.67 | 1,147,107 | -0.10(-0.56%) |
Mar 29, 2022 | 19.06 | 19.06 | 17.39 | 18.78 | 2,161,953 | -0.24(-1.27%) |
Mar 28, 2022 | 19.25 | 19.75 | 18.91 | 19.02 | 1,568,464 | -0.25(-1.30%) |
Mar 25, 2022 | 18.73 | 19.28 | 18.49 | 19.27 | 1,379,841 | +0.55(+2.93%) |
Mar 24, 2022 | 18.78 | 18.92 | 18.31 | 18.72 | 1,719,010 | -0.13(-0.69%) |
Mar 23, 2022 | 17.40 | 18.98 | 17.40 | 18.85 | 2,802,511 | +1.62(+9.42%) |
Mar 22, 2022 | 17.31 | 17.56 | 17.06 | 17.23 | 927,091 | -0.10(-0.56%) |
Mar 21, 2022 | 16.94 | 17.60 | 16.75 | 17.32 | 1,646,041 | +0.57(+3.42%) |
Mar 18, 2022 | 16.26 | 16.76 | 16.05 | 16.75 | 2,647,241 | +0.49(+3.03%) |
Mar 17, 2022 | 15.89 | 16.32 | 15.84 | 16.26 | 877,110 | +0.48(+3.07%) |
Mar 16, 2022 | 15.74 | 15.89 | 15.38 | 15.77 | 987,842 | +0.35(+2.25%) |
Mar 15, 2022 | 15.85 | 15.85 | 14.91 | 15.43 | 1,280,514 | -0.33(-2.10%) |
Mar 14, 2022 | 16.72 | 16.79 | 15.59 | 15.76 | 1,271,363 | -1.20(-7.05%) |
Mar 11, 2022 | 17.20 | 17.57 | 16.92 | 16.95 | 1,069,082 | -0.30(-1.73%) |
Mar 10, 2022 | 16.63 | 17.25 | 1,023,419 | +0.61(+3.69%) | ||
Mar 09, 2022 | 17.07 | 17.07 | 16.18 | 16.64 | 1,483,583 | -0.09(-0.53%) |
Mar 08, 2022 | 16.37 | 17.01 | 16.02 | 16.73 | 1,979,426 | +0.49(+3.04%) |
Mar 07, 2022 | 16.12 | 17.12 | 16.12 | 16.23 | 1,471,078 | +0.12(+0.73%) |
Mar 04, 2022 | 15.85 | 16.19 | 15.33 | 16.12 | 1,196,496 | -0.03(-0.19%) |
Mar 03, 2022 | 16.49 | 17.11 | 16.02 | 16.15 | 1,236,763 | -0.21(-1.29%) |
Mar 02, 2022 | 15.69 | 16.46 | 15.51 | 16.36 | 1,169,847 | +0.79(+5.08%) |