Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.71 | 23.71 | 23.50 | 23.53 | 961 | -0.29(-1.21%) |
May 27, 2022 | 23.58 | 23.83 | 23.58 | 23.81 | 7,276 | +0.69(+2.98%) |
May 26, 2022 | 22.89 | 23.15 | 22.89 | 23.12 | 6,290 | +0.63(+2.80%) |
May 25, 2022 | 22.49 | 22.59 | 22.47 | 22.49 | 8,578 | +0.40(+1.82%) |
May 24, 2022 | 21.87 | 22.14 | 21.87 | 22.09 | 4,935 | -0.42(-1.85%) |
May 23, 2022 | 22.50 | 22.51 | 22.50 | 22.51 | 398 | +0.38(+1.70%) |
May 20, 2022 | 21.71 | 22.14 | 21.64 | 22.13 | 3,550 | -0.04(-0.16%) |
May 19, 2022 | 22.01 | 22.32 | 22.01 | 22.17 | 2,974 | +0.20(+0.92%) |
May 18, 2022 | 22.61 | 22.61 | 21.90 | 21.97 | 6,596 | -0.98(-4.28%) |
May 17, 2022 | 22.69 | 22.95 | 22.69 | 22.95 | 3,618 | +0.65(+2.92%) |
May 16, 2022 | 22.50 | 22.50 | 22.30 | 22.30 | 3,289 | -0.29(-1.27%) |
May 13, 2022 | 22.19 | 22.65 | 22.19 | 22.58 | 7,375 | +0.99(+4.59%) |
May 12, 2022 | 21.27 | 21.59 | 21.27 | 21.59 | 3,186 | +0.19(+0.88%) |
May 11, 2022 | 21.75 | 22.17 | 21.40 | 21.40 | 8,077 | -0.53(-2.41%) |
May 10, 2022 | 21.85 | 22.06 | 21.69 | 21.93 | 1,661 | +0.11(+0.51%) |
May 09, 2022 | 22.23 | 22.24 | 21.74 | 21.82 | 11,737 | -1.30(-5.63%) |
May 06, 2022 | 23.26 | 23.26 | 23.00 | 23.12 | 3,301 | -0.57(-2.42%) |
May 05, 2022 | 24.23 | 24.23 | 23.53 | 23.70 | 5,592 | -1.09(-4.39%) |
May 04, 2022 | 24.38 | 24.80 | 23.75 | 24.78 | 5,613 | +0.59(+2.45%) |
May 03, 2022 | 23.82 | 24.33 | 23.82 | 24.19 | 15,041 | +0.20(+0.83%) |
May 02, 2022 | 23.45 | 23.99 | 23.43 | 23.99 | 8,452 | +0.32(+1.33%) |
Apr 29, 2022 | 23.88 | 23.88 | 23.68 | 23.68 | 1,230 | -0.93(-3.78%) |
Apr 28, 2022 | 24.75 | 24.77 | 24.59 | 24.61 | 5,386 | +0.37(+1.55%) |
Apr 27, 2022 | 24.29 | 24.31 | 24.19 | 24.23 | 3,329 | -0.05(-0.21%) |
Apr 26, 2022 | 24.78 | 24.78 | 24.26 | 24.28 | 8,589 | -0.56(-2.27%) |
Apr 25, 2022 | 24.60 | 24.88 | 24.37 | 24.85 | 6,374 | +0.00(+0.01%) |
Apr 22, 2022 | 25.16 | 25.16 | 24.84 | 24.84 | 4,016 | -0.79(-3.07%) |
Apr 21, 2022 | 26.88 | 26.88 | 25.63 | 25.63 | 3,442 | -1.00(-3.77%) |
Apr 20, 2022 | 26.70 | 26.71 | 26.61 | 26.63 | 4,174 | -0.01(-0.03%) |
Apr 19, 2022 | 26.47 | 26.73 | 26.47 | 26.64 | 6,651 | +0.52(+1.99%) |
Apr 18, 2022 | 26.04 | 26.24 | 25.99 | 26.12 | 29,699 | -0.19(-0.73%) |
Apr 14, 2022 | 26.54 | 26.54 | 26.31 | 26.31 | 7,282 | -0.36(-1.37%) |
Apr 13, 2022 | 26.51 | 26.76 | 26.47 | 26.68 | 224,425 | +0.50(+1.91%) |
Apr 12, 2022 | 26.19 | 26.23 | 26.10 | 26.18 | 40,631 | -0.02(-0.08%) |
Apr 11, 2022 | 26.21 | 26.33 | 26.20 | 26.20 | 6,430 | -0.33(-1.25%) |
Apr 08, 2022 | 26.75 | 26.75 | 26.53 | 26.53 | 5,376 | -0.11(-0.42%) |
Apr 07, 2022 | 26.42 | 26.78 | 26.34 | 26.64 | 10,075 | +0.20(+0.75%) |
Apr 06, 2022 | 26.37 | 26.49 | 26.37 | 26.45 | 6,156 | -0.44(-1.62%) |
Apr 05, 2022 | 27.55 | 27.55 | 26.88 | 26.88 | 7,106 | -0.56(-2.05%) |
Apr 04, 2022 | 27.38 | 27.50 | 27.32 | 27.44 | 3,183 | +0.21(+0.79%) |
Apr 01, 2022 | 28.92 | 28.92 | 26.97 | 27.23 | 30,173 | +0.16(+0.60%) |
Mar 31, 2022 | 27.54 | 27.54 | 27.07 | 27.07 | 288,906 | -0.22(-0.81%) |
Mar 30, 2022 | 27.66 | 27.72 | 27.25 | 27.29 | 7,750 | -0.38(-1.38%) |
Mar 29, 2022 | 27.43 | 27.78 | 27.37 | 27.67 | 8,782 | +0.23(+0.84%) |
Mar 28, 2022 | 27.47 | 27.47 | 27.18 | 27.44 | 3,177 | +0.12(+0.43%) |
Mar 25, 2022 | 27.16 | 27.40 | 27.16 | 27.32 | 2,460 | -0.04(-0.15%) |
Mar 24, 2022 | 27.03 | 27.38 | 27.03 | 27.36 | 4,890 | +0.41(+1.53%) |
Mar 23, 2022 | 27.35 | 27.35 | 26.93 | 26.95 | 4,756 | -0.26(-0.96%) |
Mar 22, 2022 | 27.06 | 27.29 | 27.06 | 27.21 | 5,901 | +0.44(+1.64%) |
Mar 21, 2022 | 26.57 | 26.77 | 26.57 | 26.77 | 2,465 | +0.05(+0.20%) |
Mar 18, 2022 | 26.21 | 26.77 | 26.21 | 26.72 | 7,112 | +0.55(+2.09%) |
Mar 17, 2022 | 26.14 | 26.17 | 26.13 | 26.17 | 5,578 | +0.63(+2.45%) |
Mar 16, 2022 | 25.40 | 25.54 | 24.78 | 25.54 | 21,419 | +0.68(+2.73%) |
Mar 15, 2022 | 24.60 | 24.91 | 24.51 | 24.86 | 6,285 | +0.44(+1.80%) |
Mar 14, 2022 | 24.61 | 24.62 | 24.34 | 24.42 | 4,643 | -0.43(-1.73%) |
Mar 11, 2022 | 25.19 | 25.19 | 24.85 | 24.85 | 5,236 | -0.46(-1.83%) |
Mar 10, 2022 | 25.31 | 25.35 | 25.29 | 25.32 | 2,543 | +0.11(+0.45%) |
Mar 09, 2022 | 25.03 | 25.32 | 25.03 | 25.20 | 3,934 | +0.72(+2.92%) |
Mar 08, 2022 | 24.72 | 24.83 | 24.49 | 24.49 | 1,861 | -0.10(-0.40%) |
Mar 07, 2022 | 24.88 | 24.88 | 24.59 | 24.59 | 1,253 | -0.77(-3.02%) |
Mar 04, 2022 | 25.38 | 25.38 | 25.19 | 25.35 | 2,654 | -0.30(-1.16%) |
Mar 03, 2022 | 26.39 | 26.39 | 25.56 | 25.65 | 4,012 | -0.48(-1.86%) |
Mar 02, 2022 | 25.90 | 26.21 | 25.90 | 26.13 | 1,962 | +0.57(+2.24%) |