Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.26 | 17.39 | 16.98 | 17.26 | 5,052,912 | -0.18(-1.02%) |
May 27, 2022 | 17.28 | 17.45 | 17.26 | 17.44 | 2,206,872 | +0.27(+1.56%) |
May 26, 2022 | 16.75 | 17.27 | 16.75 | 17.17 | 3,340,435 | +0.55(+3.33%) |
May 25, 2022 | 16.32 | 16.71 | 16.29 | 16.62 | 3,191,339 | +0.15(+0.92%) |
May 24, 2022 | 16.55 | 16.61 | 15.91 | 16.47 | 3,083,299 | -0.22(-1.34%) |
May 23, 2022 | 16.96 | 17.05 | 16.63 | 16.69 | 3,486,400 | +0.12(+0.70%) |
May 20, 2022 | 16.33 | 16.60 | 15.96 | 16.57 | 4,723,768 | +0.49(+3.05%) |
May 19, 2022 | 15.77 | 16.31 | 15.77 | 16.08 | 3,509,339 | +0.04(+0.22%) |
May 18, 2022 | 16.41 | 16.46 | 15.94 | 16.05 | 3,577,278 | -0.59(-3.54%) |
May 17, 2022 | 16.21 | 16.69 | 16.01 | 16.64 | 4,245,343 | +0.85(+5.37%) |
May 16, 2022 | 15.84 | 15.95 | 15.50 | 15.79 | 3,537,375 | -0.13(-0.84%) |
May 13, 2022 | 15.73 | 16.07 | 15.69 | 15.92 | 5,019,133 | +0.50(+3.24%) |
May 12, 2022 | 15.12 | 15.68 | 14.96 | 15.42 | 5,261,848 | +0.21(+1.41%) |
May 11, 2022 | 15.71 | 16.14 | 15.19 | 15.21 | 5,572,682 | -0.56(-3.57%) |
May 10, 2022 | 16.14 | 16.20 | 15.41 | 15.77 | 4,264,271 | -0.04(-0.23%) |
May 09, 2022 | 16.06 | 16.18 | 15.64 | 15.81 | 4,448,152 | -0.50(-3.08%) |
May 06, 2022 | 16.60 | 16.61 | 16.03 | 16.31 | 4,288,623 | -0.34(-2.07%) |
May 05, 2022 | 17.34 | 17.34 | 16.42 | 16.65 | 4,428,213 | -0.97(-5.51%) |
May 04, 2022 | 16.93 | 17.67 | 16.74 | 17.63 | 5,712,566 | +0.64(+3.74%) |
May 03, 2022 | 16.63 | 17.19 | 16.49 | 16.99 | 5,283,052 | +0.38(+2.29%) |
May 02, 2022 | 16.22 | 16.65 | 16.07 | 16.61 | 5,888,667 | +0.37(+2.29%) |
Apr 29, 2022 | 17.04 | 17.23 | 16.19 | 16.24 | 4,499,645 | -0.81(-4.77%) |
Apr 28, 2022 | 16.75 | 17.21 | 16.50 | 17.05 | 4,387,109 | +0.53(+3.21%) |
Apr 27, 2022 | 16.69 | 16.95 | 16.52 | 16.52 | 5,798,714 | -0.29(-1.73%) |
Apr 26, 2022 | 17.66 | 17.84 | 16.80 | 16.81 | 6,818,248 | -1.55(-8.47%) |
Apr 25, 2022 | 18.03 | 18.40 | 17.63 | 18.37 | 6,162,171 | +0.14(+0.78%) |
Apr 22, 2022 | 18.77 | 18.77 | 18.21 | 18.23 | 4,533,797 | -0.59(-3.15%) |
Apr 21, 2022 | 19.44 | 19.53 | 18.74 | 18.82 | 2,769,682 | -0.39(-2.02%) |
Apr 20, 2022 | 19.38 | 19.51 | 19.17 | 19.21 | 3,128,188 | +0.00(+0.00%) |
Apr 19, 2022 | 18.82 | 19.26 | 18.76 | 19.21 | 3,458,763 | +0.52(+2.79%) |
Apr 18, 2022 | 18.48 | 18.80 | 18.42 | 18.69 | 3,250,059 | +0.13(+0.71%) |
Apr 14, 2022 | 19.02 | 19.16 | 18.53 | 18.55 | 3,573,510 | -0.42(-2.19%) |
Apr 13, 2022 | 18.55 | 18.98 | 18.51 | 18.97 | 2,766,449 | +0.32(+1.71%) |
Apr 12, 2022 | 18.84 | 19.18 | 18.55 | 18.65 | 4,993,098 | -0.33(-1.72%) |
Apr 11, 2022 | 18.80 | 19.32 | 18.80 | 18.98 | 3,425,332 | -0.11(-0.60%) |
Apr 08, 2022 | 18.87 | 19.30 | 18.72 | 19.09 | 3,877,424 | +0.24(+1.26%) |
Apr 07, 2022 | 18.96 | 19.06 | 18.47 | 18.85 | 5,001,479 | -0.28(-1.48%) |
Apr 06, 2022 | 19.63 | 19.75 | 19.07 | 19.14 | 5,915,095 | -0.84(-4.20%) |
Apr 05, 2022 | 20.45 | 20.53 | 19.94 | 19.98 | 4,980,572 | -0.52(-2.54%) |
Apr 04, 2022 | 20.57 | 20.88 | 20.32 | 20.50 | 5,029,936 | -0.10(-0.47%) |
Apr 01, 2022 | 20.65 | 20.65 | 20.13 | 20.59 | 7,075,539 | +0.22(+1.08%) |
Mar 31, 2022 | 20.73 | 21.05 | 20.19 | 20.37 | 9,408,679 | -0.32(-1.54%) |
Mar 30, 2022 | 20.56 | 20.72 | 20.45 | 20.69 | 5,584,618 | +0.07(+0.34%) |
Mar 29, 2022 | 20.17 | 20.64 | 20.17 | 20.62 | 6,611,215 | +0.84(+4.24%) |
Mar 28, 2022 | 19.60 | 19.80 | 19.42 | 19.78 | 4,484,059 | +0.26(+1.31%) |
Mar 25, 2022 | 19.34 | 19.54 | 19.29 | 19.53 | 4,421,356 | +0.24(+1.24%) |
Mar 24, 2022 | 19.11 | 19.34 | 18.92 | 19.29 | 4,549,265 | +0.29(+1.53%) |
Mar 23, 2022 | 18.92 | 19.19 | 18.79 | 19.00 | 6,736,110 | -0.11(-0.60%) |
Mar 22, 2022 | 19.12 | 19.41 | 19.06 | 19.11 | 4,351,096 | +0.30(+1.60%) |
Mar 21, 2022 | 19.00 | 19.13 | 18.69 | 18.81 | 5,854,063 | -0.10(-0.51%) |
Mar 18, 2022 | 18.62 | 19.00 | 18.46 | 18.91 | 10,147,784 | +0.09(+0.47%) |
Mar 17, 2022 | 18.49 | 18.84 | 18.39 | 18.82 | 5,114,693 | +0.03(+0.14%) |
Mar 16, 2022 | 18.29 | 19.05 | 18.26 | 18.79 | 8,090,494 | +0.87(+4.83%) |
Mar 15, 2022 | 18.08 | 18.33 | 17.63 | 17.93 | 5,766,257 | -0.02(-0.10%) |
Mar 14, 2022 | 18.14 | 18.32 | 17.81 | 17.94 | 5,559,046 | +0.24(+1.35%) |
Mar 11, 2022 | 17.80 | 18.04 | 17.70 | 17.71 | 4,291,619 | -0.02(-0.10%) |
Mar 10, 2022 | 17.33 | 17.78 | 17.72 | 5,373,251 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.71 | 18.09 | 17.61 | 17.73 | 6,706,707 | +0.62(+3.61%) |
Mar 08, 2022 | 16.57 | 17.55 | 16.56 | 17.11 | 11,310,186 | +0.64(+3.92%) |
Mar 07, 2022 | 16.62 | 16.75 | 16.27 | 16.47 | 10,766,885 | -0.27(-1.64%) |
Mar 04, 2022 | 17.23 | 17.24 | 16.54 | 16.74 | 8,602,914 | -0.98(-5.53%) |
Mar 03, 2022 | 18.13 | 18.21 | 17.39 | 17.72 | 4,792,693 | -0.42(-2.34%) |
Mar 02, 2022 | 17.68 | 18.23 | 17.44 | 18.15 | 5,956,405 | +0.73(+4.21%) |