Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.65 | 24.01 | 22.80 | 23.44 | 1,487,029 | -0.15(-0.63%) |
May 27, 2022 | 23.17 | 23.59 | 22.80 | 23.59 | 266,001 | +0.51(+2.23%) |
May 26, 2022 | 22.13 | 23.15 | 22.02 | 23.07 | 188,829 | +0.80(+3.61%) |
May 25, 2022 | 22.80 | 22.92 | 22.18 | 22.27 | 164,519 | -0.53(-2.33%) |
May 24, 2022 | 22.02 | 22.90 | 21.71 | 22.80 | 194,311 | +0.74(+3.35%) |
May 23, 2022 | 21.88 | 22.75 | 21.69 | 22.06 | 287,688 | +0.50(+2.31%) |
May 20, 2022 | 21.85 | 21.93 | 21.19 | 21.56 | 142,855 | +0.01(+0.04%) |
May 19, 2022 | 21.39 | 22.00 | 21.30 | 21.55 | 190,599 | +0.17(+0.78%) |
May 18, 2022 | 22.47 | 22.58 | 20.89 | 21.39 | 184,521 | -1.24(-5.46%) |
May 17, 2022 | 20.73 | 22.95 | 20.54 | 22.62 | 390,217 | +2.00(+9.69%) |
May 16, 2022 | 21.19 | 21.26 | 20.52 | 20.62 | 323,561 | -0.51(-2.43%) |
May 13, 2022 | 19.40 | 21.50 | 19.05 | 21.14 | 546,279 | +2.12(+11.16%) |
May 12, 2022 | 18.03 | 19.18 | 17.96 | 19.02 | 322,952 | +0.82(+4.51%) |
May 11, 2022 | 18.20 | 18.56 | 17.99 | 18.19 | 220,561 | +0.03(+0.18%) |
May 10, 2022 | 20.52 | 20.86 | 18.03 | 18.16 | 361,586 | -2.09(-10.32%) |
May 09, 2022 | 22.79 | 22.85 | 20.03 | 20.25 | 210,197 | -2.94(-12.69%) |
May 06, 2022 | 23.53 | 23.61 | 23.01 | 23.20 | 266,310 | -0.60(-2.51%) |
May 05, 2022 | 24.05 | 24.27 | 23.53 | 23.79 | 157,051 | -0.46(-1.91%) |
May 04, 2022 | 24.12 | 24.50 | 23.66 | 24.26 | 127,521 | +0.36(+1.53%) |
May 03, 2022 | 23.47 | 24.22 | 22.84 | 23.89 | 230,648 | +0.41(+1.73%) |
May 02, 2022 | 24.11 | 24.12 | 23.13 | 23.49 | 245,341 | -0.82(-3.38%) |
Apr 29, 2022 | 24.26 | 24.72 | 24.08 | 24.31 | 279,253 | -0.06(-0.24%) |
Apr 28, 2022 | 23.35 | 24.76 | 23.10 | 24.36 | 272,534 | +1.06(+4.56%) |
Apr 27, 2022 | 23.49 | 23.92 | 22.83 | 23.30 | 251,114 | -0.17(-0.71%) |
Apr 26, 2022 | 24.04 | 24.04 | 23.40 | 23.47 | 94,475 | -0.51(-2.14%) |
Apr 25, 2022 | 24.07 | 24.21 | 23.22 | 23.98 | 134,984 | -0.14(-0.58%) |
Apr 22, 2022 | 26.21 | 26.21 | 24.07 | 24.12 | 151,705 | -1.76(-6.79%) |
Apr 21, 2022 | 26.95 | 26.95 | 25.84 | 25.88 | 125,802 | -0.97(-3.61%) |
Apr 20, 2022 | 27.03 | 27.04 | 26.54 | 26.85 | 418,242 | -0.12(-0.46%) |
Apr 19, 2022 | 26.84 | 26.99 | 26.66 | 26.98 | 175,338 | +0.22(+0.84%) |
Apr 18, 2022 | 26.46 | 26.98 | 26.20 | 26.75 | 114,002 | +0.24(+0.91%) |
Apr 14, 2022 | 26.60 | 26.87 | 26.35 | 26.51 | 73,489 | -0.14(-0.53%) |
Apr 13, 2022 | 26.59 | 27.18 | 26.59 | 26.65 | 78,130 | +0.03(+0.12%) |
Apr 12, 2022 | 26.33 | 27.30 | 26.22 | 26.62 | 117,017 | +0.21(+0.78%) |
Apr 11, 2022 | 26.32 | 26.52 | 26.06 | 26.41 | 40,903 | -0.22(-0.81%) |
Apr 08, 2022 | 26.54 | 26.97 | 26.07 | 26.63 | 98,766 | +0.23(+0.88%) |
Apr 07, 2022 | 26.55 | 26.60 | 26.21 | 26.40 | 68,618 | -0.31(-1.15%) |
Apr 06, 2022 | 26.79 | 27.19 | 26.37 | 26.70 | 133,535 | -0.20(-0.74%) |
Apr 05, 2022 | 27.23 | 27.37 | 26.75 | 26.90 | 60,673 | -0.32(-1.19%) |
Apr 04, 2022 | 27.49 | 27.49 | 27.14 | 27.23 | 77,485 | -0.30(-1.08%) |
Apr 01, 2022 | 27.82 | 28.95 | 27.07 | 27.52 | 481,381 | +0.25(+0.91%) |
Mar 31, 2022 | 27.03 | 27.76 | 27.03 | 27.28 | 150,134 | +0.12(+0.43%) |
Mar 30, 2022 | 27.34 | 27.37 | 26.99 | 27.16 | 87,708 | -0.03(-0.12%) |
Mar 29, 2022 | 27.12 | 27.91 | 27.05 | 27.19 | 96,290 | -0.05(-0.18%) |
Mar 28, 2022 | 25.72 | 27.70 | 25.61 | 27.24 | 261,514 | +1.20(+4.62%) |
Mar 25, 2022 | 24.87 | 26.32 | 24.68 | 26.04 | 159,685 | +1.22(+4.91%) |
Mar 24, 2022 | 23.83 | 24.88 | 23.76 | 24.82 | 838,557 | +1.04(+4.39%) |
Mar 23, 2022 | 23.63 | 23.83 | 23.39 | 23.78 | 181,795 | +0.14(+0.60%) |
Mar 22, 2022 | 23.58 | 23.68 | 23.47 | 23.63 | 348,102 | -0.01(-0.04%) |
Mar 21, 2022 | 23.42 | 23.80 | 23.42 | 23.64 | 153,603 | +0.23(+0.99%) |
Mar 18, 2022 | 23.63 | 23.65 | 23.10 | 23.41 | 209,969 | -0.22(-0.95%) |
Mar 17, 2022 | 23.53 | 23.64 | 23.42 | 23.63 | 58,189 | +0.13(+0.56%) |
Mar 16, 2022 | 23.10 | 23.63 | 23.09 | 23.50 | 82,008 | +0.50(+2.16%) |
Mar 15, 2022 | 23.22 | 23.54 | 23.00 | 23.00 | 41,625 | -0.16(-0.68%) |
Mar 14, 2022 | 23.21 | 23.63 | 23.08 | 23.16 | 40,672 | -0.12(-0.50%) |
Mar 11, 2022 | 23.48 | 23.60 | 23.14 | 23.28 | 43,886 | -0.09(-0.39%) |
Mar 10, 2022 | 22.23 | 23.63 | 22.23 | 23.37 | 193,175 | +0.83(+3.68%) |
Mar 09, 2022 | 22.23 | 23.20 | 22.23 | 22.54 | 94,220 | +0.63(+2.88%) |
Mar 08, 2022 | 22.39 | 23.24 | 21.53 | 21.91 | 187,739 | -0.55(-2.44%) |
Mar 07, 2022 | 23.39 | 23.39 | 21.98 | 22.46 | 140,940 | -1.18(-4.98%) |
Mar 04, 2022 | 23.41 | 23.83 | 23.19 | 23.63 | 148,948 | +0.00(+0.00%) |
Mar 03, 2022 | 22.85 | 23.68 | 22.76 | 23.63 | 90,303 | +0.98(+4.32%) |
Mar 02, 2022 | 22.16 | 22.74 | 22.00 | 22.66 | 49,378 | +0.45(+2.02%) |