Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.73 | 23.95 | 23.64 | 23.91 | 278,431 | +0.29(+1.22%) |
May 27, 2022 | 23.75 | 23.75 | 23.56 | 23.63 | 340,398 | -0.32(-1.32%) |
May 26, 2022 | 24.07 | 24.15 | 23.89 | 23.94 | 322,645 | +0.25(+1.05%) |
May 25, 2022 | 23.80 | 23.84 | 23.63 | 23.69 | 174,280 | -0.03(-0.12%) |
May 24, 2022 | 23.53 | 23.74 | 23.53 | 23.72 | 138,225 | +0.18(+0.75%) |
May 23, 2022 | 23.69 | 23.72 | 23.51 | 23.54 | 233,440 | -0.12(-0.51%) |
May 20, 2022 | 23.77 | 23.79 | 23.66 | 23.67 | 273,832 | -0.30(-1.24%) |
May 19, 2022 | 24.06 | 24.10 | 23.90 | 23.96 | 274,793 | +0.11(+0.47%) |
May 18, 2022 | 23.96 | 24.07 | 23.83 | 23.85 | 393,902 | -0.20(-0.85%) |
May 17, 2022 | 24.24 | 24.36 | 23.95 | 24.06 | 559,296 | -0.26(-1.07%) |
May 16, 2022 | 24.39 | 24.43 | 24.23 | 24.31 | 360,815 | -0.08(-0.34%) |
May 13, 2022 | 24.22 | 24.40 | 24.14 | 24.40 | 359,009 | +0.17(+0.69%) |
May 12, 2022 | 24.12 | 24.27 | 24.05 | 24.23 | 521,790 | +0.29(+1.20%) |
May 11, 2022 | 24.10 | 24.12 | 23.74 | 23.94 | 350,642 | -0.25(-1.04%) |
May 10, 2022 | 24.22 | 24.28 | 24.00 | 24.19 | 216,887 | -0.24(-0.99%) |
May 09, 2022 | 24.29 | 24.46 | 24.25 | 24.44 | 570,221 | +0.48(+2.01%) |
May 06, 2022 | 23.97 | 24.09 | 23.83 | 23.95 | 503,078 | -0.28(-1.15%) |
May 05, 2022 | 24.05 | 24.23 | 23.98 | 24.23 | 768,454 | +0.19(+0.77%) |
May 04, 2022 | 23.53 | 24.06 | 23.46 | 24.05 | 403,489 | +0.47(+2.01%) |
May 03, 2022 | 23.65 | 23.75 | 23.57 | 23.57 | 184,490 | -0.16(-0.66%) |
May 02, 2022 | 23.85 | 23.86 | 23.65 | 23.73 | 281,041 | -0.13(-0.56%) |
Apr 29, 2022 | 24.01 | 24.11 | 23.82 | 23.86 | 322,595 | -0.08(-0.33%) |
Apr 28, 2022 | 23.90 | 23.96 | 23.83 | 23.94 | 251,422 | -0.10(-0.42%) |
Apr 27, 2022 | 24.07 | 24.15 | 23.96 | 24.05 | 1,193,275 | +0.20(+0.85%) |
Apr 26, 2022 | 23.80 | 23.87 | 23.72 | 23.84 | 685,120 | +0.16(+0.66%) |
Apr 25, 2022 | 23.84 | 23.98 | 23.69 | 23.69 | 307,450 | +0.04(+0.16%) |
Apr 22, 2022 | 23.35 | 23.71 | 23.35 | 23.65 | 450,756 | +0.10(+0.43%) |
Apr 21, 2022 | 23.57 | 23.61 | 23.39 | 23.55 | 432,034 | +0.05(+0.20%) |
Apr 20, 2022 | 23.56 | 23.56 | 23.45 | 23.50 | 331,756 | +0.09(+0.40%) |
Apr 19, 2022 | 23.59 | 23.71 | 23.39 | 23.41 | 413,941 | -0.20(-0.86%) |
Apr 18, 2022 | 23.64 | 23.72 | 23.60 | 23.61 | 306,389 | -0.03(-0.12%) |
Apr 14, 2022 | 23.45 | 23.71 | 23.45 | 23.64 | 341,562 | -0.31(-1.27%) |
Apr 13, 2022 | 24.19 | 24.25 | 23.89 | 23.95 | 496,902 | -0.09(-0.38%) |
Apr 12, 2022 | 23.96 | 24.13 | 23.92 | 24.04 | 505,627 | +0.24(+1.01%) |
Apr 11, 2022 | 23.59 | 23.82 | 23.59 | 23.80 | 615,029 | +0.23(+0.98%) |
Apr 08, 2022 | 23.46 | 23.67 | 23.46 | 23.57 | 400,221 | -0.06(-0.27%) |
Apr 07, 2022 | 23.57 | 23.74 | 23.55 | 23.63 | 1,139,727 | +0.43(+1.83%) |
Apr 06, 2022 | 23.17 | 23.25 | 23.09 | 23.21 | 497,856 | +0.02(+0.08%) |
Apr 05, 2022 | 23.22 | 23.25 | 23.08 | 23.19 | 339,675 | -0.10(-0.44%) |
Apr 04, 2022 | 23.31 | 23.36 | 23.26 | 23.29 | 382,895 | +0.09(+0.40%) |
Apr 01, 2022 | 23.30 | 23.38 | 23.17 | 23.20 | 699,102 | -0.50(-2.11%) |
Mar 31, 2022 | 23.90 | 23.99 | 23.69 | 23.70 | 358,051 | -0.17(-0.70%) |
Mar 30, 2022 | 23.77 | 23.91 | 23.75 | 23.86 | 219,716 | +0.06(+0.27%) |
Mar 29, 2022 | 23.84 | 23.88 | 23.71 | 23.80 | 665,983 | +0.01(+0.03%) |
Mar 28, 2022 | 23.85 | 23.92 | 23.79 | 23.79 | 409,221 | -0.12(-0.50%) |
Mar 25, 2022 | 23.94 | 23.99 | 23.78 | 23.91 | 580,128 | -0.14(-0.58%) |
Mar 24, 2022 | 24.14 | 24.18 | 24.04 | 24.05 | 370,571 | -0.05(-0.19%) |
Mar 23, 2022 | 23.93 | 24.10 | 23.89 | 24.10 | 283,800 | +0.41(+1.75%) |
Mar 22, 2022 | 23.75 | 23.82 | 23.68 | 23.68 | 549,851 | -0.13(-0.54%) |
Mar 21, 2022 | 23.96 | 23.99 | 23.68 | 23.81 | 702,003 | -0.22(-0.92%) |
Mar 18, 2022 | 23.96 | 24.10 | 23.95 | 24.03 | 585,331 | -0.28(-1.14%) |
Mar 17, 2022 | 24.04 | 24.36 | 24.04 | 24.31 | 444,170 | +0.17(+0.69%) |
Mar 16, 2022 | 24.25 | 24.28 | 23.80 | 24.14 | 590,509 | -0.19(-0.80%) |
Mar 15, 2022 | 24.57 | 24.59 | 24.31 | 24.33 | 1,143,995 | -0.14(-0.57%) |
Mar 14, 2022 | 24.57 | 24.63 | 24.47 | 24.47 | 534,216 | -0.18(-0.75%) |
Mar 11, 2022 | 24.70 | 24.76 | 24.64 | 24.66 | 1,475,219 | -0.02(-0.07%) |
Mar 10, 2022 | 24.67 | 24.71 | 24.50 | 24.68 | 6,920,029 | -0.11(-0.45%) |
Mar 09, 2022 | 24.84 | 24.87 | 24.65 | 24.79 | 469,514 | -0.30(-1.18%) |
Mar 08, 2022 | 25.11 | 25.13 | 24.93 | 25.08 | 1,035,740 | +0.00(+0.00%) |
Mar 07, 2022 | 25.06 | 25.14 | 24.94 | 25.08 | 618,231 | +0.13(+0.52%) |
Mar 04, 2022 | 24.81 | 25.04 | 24.81 | 24.95 | 942,614 | +0.41(+1.65%) |
Mar 03, 2022 | 24.63 | 24.69 | 24.53 | 24.55 | 551,045 | -0.14(-0.56%) |
Mar 02, 2022 | 24.75 | 24.76 | 24.54 | 24.69 | 527,515 | -0.30(-1.18%) |