Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.32 | 17.86 | 17.27 | 17.72 | 25,083,528 | +0.12(+0.71%) |
May 27, 2022 | 17.53 | 17.68 | 17.45 | 17.59 | 7,355,537 | +0.08(+0.48%) |
May 26, 2022 | 17.26 | 17.59 | 17.26 | 17.51 | 17,546,098 | +0.35(+2.05%) |
May 25, 2022 | 16.66 | 17.33 | 16.66 | 17.16 | 18,501,056 | +0.41(+2.47%) |
May 24, 2022 | 16.62 | 16.81 | 16.18 | 16.75 | 15,192,781 | +0.09(+0.53%) |
May 23, 2022 | 16.53 | 16.82 | 16.36 | 16.66 | 10,254,943 | +0.55(+3.44%) |
May 20, 2022 | 16.21 | 16.42 | 15.76 | 16.10 | 11,243,567 | -0.04(-0.22%) |
May 19, 2022 | 16.04 | 16.28 | 15.94 | 16.14 | 10,728,061 | -0.13(-0.81%) |
May 18, 2022 | 16.71 | 16.77 | 16.17 | 16.27 | 9,098,709 | -0.62(-3.69%) |
May 17, 2022 | 16.62 | 16.99 | 16.62 | 16.90 | 7,478,742 | +0.61(+3.72%) |
May 16, 2022 | 16.39 | 16.47 | 16.12 | 16.29 | 8,553,558 | -0.08(-0.48%) |
May 13, 2022 | 16.44 | 16.61 | 16.25 | 16.37 | 9,828,860 | +0.08(+0.49%) |
May 12, 2022 | 16.30 | 16.50 | 15.95 | 16.29 | 14,335,062 | -0.04(-0.27%) |
May 11, 2022 | 16.64 | 17.03 | 16.30 | 16.33 | 10,338,622 | -0.30(-1.80%) |
May 10, 2022 | 17.12 | 17.14 | 16.36 | 16.63 | 14,206,650 | -0.23(-1.36%) |
May 09, 2022 | 16.95 | 17.08 | 16.61 | 16.86 | 10,258,702 | -0.32(-1.84%) |
May 06, 2022 | 17.38 | 17.40 | 16.87 | 17.18 | 9,324,941 | -0.21(-1.21%) |
May 05, 2022 | 17.57 | 17.67 | 17.05 | 17.39 | 11,366,253 | -0.44(-2.47%) |
May 04, 2022 | 17.29 | 17.88 | 17.21 | 17.83 | 11,766,247 | +0.50(+2.89%) |
May 03, 2022 | 17.28 | 17.47 | 17.11 | 17.33 | 9,320,286 | +0.21(+1.23%) |
May 02, 2022 | 17.04 | 17.19 | 16.72 | 17.11 | 11,772,262 | +0.14(+0.83%) |
Apr 29, 2022 | 17.55 | 17.73 | 16.93 | 16.97 | 11,809,739 | -0.63(-3.59%) |
Apr 28, 2022 | 17.64 | 17.74 | 17.37 | 17.61 | 10,196,419 | +0.15(+0.86%) |
Apr 27, 2022 | 17.54 | 17.69 | 17.37 | 17.46 | 13,045,280 | -0.04(-0.25%) |
Apr 26, 2022 | 17.75 | 18.09 | 17.49 | 17.50 | 12,755,001 | -0.63(-3.49%) |
Apr 25, 2022 | 18.06 | 18.20 | 17.60 | 18.13 | 18,028,976 | -0.07(-0.39%) |
Apr 22, 2022 | 18.56 | 18.62 | 18.19 | 18.21 | 15,273,036 | -0.33(-1.75%) |
Apr 21, 2022 | 18.64 | 19.45 | 18.38 | 18.53 | 18,815,472 | -0.59(-3.08%) |
Apr 20, 2022 | 19.08 | 19.49 | 18.96 | 19.12 | 15,870,766 | +0.28(+1.49%) |
Apr 19, 2022 | 18.35 | 18.90 | 18.28 | 18.84 | 14,204,108 | +0.58(+3.18%) |
Apr 18, 2022 | 17.99 | 18.28 | 17.95 | 18.26 | 10,294,499 | +0.25(+1.42%) |
Apr 14, 2022 | 18.11 | 18.21 | 17.93 | 18.00 | 10,315,551 | -0.09(-0.49%) |
Apr 13, 2022 | 17.82 | 18.10 | 17.76 | 18.09 | 14,542,333 | +0.07(+0.39%) |
Apr 12, 2022 | 18.31 | 18.54 | 17.88 | 18.02 | 10,293,526 | -0.32(-1.73%) |
Apr 11, 2022 | 18.27 | 18.78 | 18.21 | 18.34 | 8,613,477 | +0.08(+0.43%) |
Apr 08, 2022 | 18.46 | 18.47 | 18.15 | 18.26 | 12,505,253 | +0.04(+0.19%) |
Apr 07, 2022 | 18.45 | 18.51 | 17.97 | 18.22 | 10,959,542 | -0.17(-0.91%) |
Apr 06, 2022 | 18.63 | 18.73 | 18.33 | 18.39 | 12,394,019 | -0.38(-2.01%) |
Apr 05, 2022 | 18.85 | 19.14 | 18.74 | 18.77 | 10,552,590 | -0.20(-1.07%) |
Apr 04, 2022 | 19.00 | 19.08 | 18.61 | 18.97 | 9,944,225 | -0.07(-0.37%) |
Apr 01, 2022 | 19.88 | 20.00 | 18.94 | 19.04 | 16,300,965 | -0.63(-3.22%) |
Mar 31, 2022 | 20.19 | 20.40 | 19.66 | 19.67 | 10,195,923 | -0.55(-2.74%) |
Mar 30, 2022 | 20.76 | 20.79 | 20.05 | 20.23 | 9,445,596 | -0.54(-2.62%) |
Mar 29, 2022 | 20.97 | 21.06 | 20.59 | 20.77 | 6,379,958 | +0.18(+0.85%) |
Mar 28, 2022 | 20.82 | 20.82 | 20.26 | 20.60 | 6,846,411 | -0.40(-1.93%) |
Mar 25, 2022 | 20.79 | 21.14 | 20.69 | 21.00 | 7,348,542 | +0.25(+1.23%) |
Mar 24, 2022 | 20.86 | 21.01 | 20.63 | 20.75 | 6,649,101 | +0.07(+0.34%) |
Mar 23, 2022 | 21.18 | 21.36 | 20.62 | 20.68 | 5,751,672 | -0.71(-3.33%) |
Mar 22, 2022 | 21.34 | 21.64 | 21.23 | 21.39 | 7,061,953 | +0.39(+1.84%) |
Mar 21, 2022 | 21.11 | 21.41 | 20.85 | 21.00 | 7,387,459 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.18 | 20.60 | 21.04 | 27,310,424 | -0.18(-0.83%) |
Mar 17, 2022 | 20.96 | 21.21 | 20.70 | 21.21 | 8,467,737 | -0.20(-0.94%) |
Mar 16, 2022 | 21.35 | 21.72 | 20.95 | 21.41 | 14,694,356 | +0.46(+2.18%) |
Mar 15, 2022 | 21.07 | 21.23 | 20.65 | 20.96 | 7,895,363 | +0.03(+0.13%) |
Mar 14, 2022 | 20.57 | 21.37 | 20.55 | 20.93 | 12,598,391 | +0.78(+3.88%) |
Mar 11, 2022 | 20.42 | 20.84 | 20.12 | 20.15 | 9,019,496 | -0.04(-0.17%) |
Mar 10, 2022 | 20.12 | 20.54 | 19.98 | 20.18 | 13,276,817 | -0.32(-1.54%) |
Mar 09, 2022 | 20.45 | 20.75 | 20.33 | 20.50 | 8,883,479 | +0.81(+4.11%) |
Mar 08, 2022 | 19.91 | 20.28 | 19.43 | 19.69 | 14,013,980 | +0.25(+1.27%) |
Mar 07, 2022 | 20.19 | 20.28 | 19.44 | 19.44 | 15,274,145 | -0.97(-4.74%) |
Mar 04, 2022 | 20.48 | 20.70 | 20.10 | 20.41 | 10,055,745 | -0.83(-3.89%) |
Mar 03, 2022 | 21.22 | 21.41 | 20.86 | 21.24 | 11,593,083 | -0.01(-0.04%) |
Mar 02, 2022 | 20.57 | 21.39 | 20.57 | 21.25 | 14,514,780 | +1.04(+5.13%) |