Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.59 | 26.50 | 25.12 | 25.12 | 27,845 | -0.41(-1.59%) |
May 27, 2022 | 24.99 | 25.55 | 24.91 | 25.53 | 46,243 | +0.63(+2.54%) |
May 26, 2022 | 24.58 | 25.24 | 24.58 | 24.90 | 16,800 | +0.44(+1.79%) |
May 25, 2022 | 23.93 | 24.93 | 23.93 | 24.46 | 13,803 | +0.54(+2.24%) |
May 24, 2022 | 24.00 | 24.33 | 23.55 | 23.92 | 14,072 | -0.19(-0.79%) |
May 23, 2022 | 24.39 | 24.59 | 23.99 | 24.11 | 13,041 | +0.09(+0.39%) |
May 20, 2022 | 24.56 | 24.56 | 23.91 | 24.02 | 11,077 | -0.41(-1.69%) |
May 19, 2022 | 23.85 | 24.44 | 23.85 | 24.43 | 4,902 | -0.02(-0.07%) |
May 18, 2022 | 24.73 | 24.78 | 24.07 | 24.45 | 8,476 | -0.18(-0.74%) |
May 17, 2022 | 24.38 | 24.73 | 24.34 | 24.63 | 9,783 | +0.52(+2.16%) |
May 16, 2022 | 23.61 | 24.13 | 23.61 | 24.11 | 8,890 | +0.35(+1.46%) |
May 13, 2022 | 23.16 | 23.89 | 23.16 | 23.76 | 5,497 | +1.15(+5.10%) |
May 12, 2022 | 22.71 | 23.02 | 22.18 | 22.61 | 8,875 | -0.24(-1.07%) |
May 11, 2022 | 22.79 | 24.04 | 22.79 | 22.85 | 8,990 | +0.17(+0.73%) |
May 10, 2022 | 23.16 | 23.42 | 22.27 | 22.69 | 11,130 | -0.29(-1.26%) |
May 09, 2022 | 24.46 | 24.46 | 22.82 | 22.98 | 17,563 | -1.72(-6.97%) |
May 06, 2022 | 24.08 | 24.70 | 23.90 | 24.70 | 9,454 | +0.70(+2.93%) |
May 05, 2022 | 24.69 | 24.69 | 23.78 | 23.99 | 15,636 | -0.56(-2.30%) |
May 04, 2022 | 23.91 | 24.56 | 23.87 | 24.56 | 11,465 | +1.02(+4.33%) |
May 03, 2022 | 22.95 | 23.71 | 22.95 | 23.54 | 14,813 | +0.79(+3.45%) |
May 02, 2022 | 22.99 | 23.19 | 22.43 | 22.75 | 11,863 | -0.44(-1.89%) |
Apr 29, 2022 | 23.59 | 23.61 | 23.19 | 23.19 | 4,183 | -0.26(-1.13%) |
Apr 28, 2022 | 23.34 | 23.46 | 23.05 | 23.46 | 20,211 | +0.32(+1.39%) |
Apr 27, 2022 | 23.43 | 23.43 | 23.12 | 23.13 | 11,996 | -0.06(-0.25%) |
Apr 26, 2022 | 22.92 | 23.51 | 22.92 | 23.19 | 8,896 | -0.02(-0.09%) |
Apr 25, 2022 | 23.68 | 23.68 | 22.14 | 23.21 | 22,813 | -0.93(-3.85%) |
Apr 22, 2022 | 25.64 | 25.64 | 23.85 | 24.14 | 18,419 | -0.68(-2.73%) |
Apr 21, 2022 | 25.65 | 25.78 | 24.75 | 24.82 | 8,989 | -0.69(-2.69%) |
Apr 20, 2022 | 25.19 | 25.57 | 25.19 | 25.51 | 9,321 | +0.29(+1.15%) |
Apr 19, 2022 | 24.95 | 25.29 | 24.95 | 25.22 | 6,952 | +0.17(+0.66%) |
Apr 18, 2022 | 24.74 | 25.17 | 24.74 | 25.05 | 8,395 | +0.20(+0.80%) |
Apr 14, 2022 | 24.69 | 24.95 | 24.68 | 24.85 | 3,167 | +0.16(+0.64%) |
Apr 13, 2022 | 24.80 | 24.85 | 24.66 | 24.70 | 10,622 | +0.02(+0.07%) |
Apr 12, 2022 | 24.71 | 24.80 | 24.61 | 24.68 | 5,584 | +0.28(+1.15%) |
Apr 11, 2022 | 24.57 | 24.57 | 24.21 | 24.40 | 5,857 | -0.31(-1.24%) |
Apr 08, 2022 | 24.33 | 24.71 | 24.33 | 24.71 | 5,348 | +0.24(+0.98%) |
Apr 07, 2022 | 24.43 | 24.47 | 24.00 | 24.47 | 2,713 | +0.12(+0.51%) |
Apr 06, 2022 | 24.32 | 24.44 | 24.30 | 24.34 | 3,131 | +0.02(+0.10%) |
Apr 05, 2022 | 24.63 | 24.63 | 24.32 | 24.32 | 15,134 | -0.17(-0.68%) |
Apr 04, 2022 | 24.49 | 24.61 | 24.30 | 24.48 | 10,635 | +0.17(+0.70%) |
Apr 01, 2022 | 24.17 | 24.59 | 24.17 | 24.31 | 4,651 | +0.06(+0.26%) |
Mar 31, 2022 | 24.44 | 24.46 | 24.25 | 24.25 | 6,567 | +0.06(+0.24%) |
Mar 30, 2022 | 23.99 | 24.44 | 23.99 | 24.19 | 23,959 | +0.27(+1.14%) |
Mar 29, 2022 | 23.70 | 23.99 | 23.64 | 23.92 | 7,562 | +0.04(+0.17%) |
Mar 28, 2022 | 24.01 | 24.01 | 23.59 | 23.88 | 5,254 | -0.12(-0.52%) |
Mar 25, 2022 | 23.59 | 24.25 | 23.59 | 24.00 | 13,890 | +0.22(+0.92%) |
Mar 24, 2022 | 23.61 | 23.78 | 23.27 | 23.78 | 37,758 | +0.24(+1.00%) |
Mar 23, 2022 | 23.46 | 23.58 | 23.37 | 23.55 | 4,672 | +0.26(+1.10%) |
Mar 22, 2022 | 23.44 | 23.52 | 23.10 | 23.29 | 7,978 | -0.13(-0.54%) |
Mar 21, 2022 | 22.47 | 23.76 | 22.47 | 23.42 | 12,211 | +1.15(+5.17%) |
Mar 18, 2022 | 22.27 | 22.80 | 22.18 | 22.27 | 7,508 | -0.06(-0.26%) |
Mar 17, 2022 | 21.65 | 22.36 | 21.65 | 22.32 | 13,848 | +0.84(+3.89%) |
Mar 16, 2022 | 21.51 | 21.59 | 21.29 | 21.49 | 4,115 | +0.13(+0.62%) |
Mar 15, 2022 | 21.33 | 21.55 | 21.08 | 21.36 | 17,064 | -0.36(-1.64%) |
Mar 14, 2022 | 22.41 | 22.41 | 21.55 | 21.71 | 19,442 | -0.70(-3.14%) |
Mar 11, 2022 | 22.99 | 23.03 | 22.41 | 22.41 | 11,742 | -0.74(-3.20%) |
Mar 10, 2022 | 22.65 | 23.25 | 23.16 | 7,150 | +0.55(+2.44%) | |
Mar 09, 2022 | 22.60 | 22.65 | 22.28 | 22.60 | 13,542 | -0.25(-1.09%) |
Mar 08, 2022 | 23.04 | 23.25 | 22.58 | 22.85 | 32,436 | +0.32(+1.43%) |
Mar 07, 2022 | 22.89 | 23.43 | 22.51 | 22.53 | 32,390 | -0.17(-0.73%) |
Mar 04, 2022 | 22.59 | 22.75 | 22.49 | 22.70 | 8,377 | +0.17(+0.77%) |
Mar 03, 2022 | 22.46 | 22.71 | 22.41 | 22.52 | 6,079 | +0.05(+0.22%) |
Mar 02, 2022 | 22.27 | 22.48 | 22.25 | 22.47 | 28,382 | +0.61(+2.78%) |