Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.77 | 22.77 | 22.59 | 22.76 | 4,357 | +0.03(+0.13%) |
May 27, 2022 | 22.72 | 22.75 | 22.72 | 22.73 | 394 | +0.31(+1.38%) |
May 26, 2022 | 22.39 | 22.54 | 22.37 | 22.42 | 6,677 | +1.03(+4.80%) |
May 25, 2022 | 21.27 | 21.42 | 21.27 | 21.39 | 1,188 | +0.80(+3.89%) |
May 24, 2022 | 20.87 | 20.87 | 20.46 | 20.59 | 557 | -0.79(-3.68%) |
May 23, 2022 | 21.44 | 21.44 | 21.13 | 21.38 | 2,389 | +0.23(+1.06%) |
May 20, 2022 | 21.05 | 21.34 | 21.05 | 21.15 | 813 | -0.35(-1.65%) |
May 19, 2022 | 21.61 | 21.61 | 21.50 | 21.50 | 561 | +0.23(+1.06%) |
May 18, 2022 | 21.59 | 21.59 | 21.27 | 21.28 | 3,882 | -1.09(-4.86%) |
May 17, 2022 | 22.43 | 22.43 | 22.36 | 22.37 | 2,275 | +0.44(+1.99%) |
May 16, 2022 | 22.05 | 22.05 | 21.89 | 21.93 | 3,714 | -0.25(-1.15%) |
May 13, 2022 | 21.77 | 22.24 | 21.77 | 22.18 | 5,450 | +0.99(+4.68%) |
May 12, 2022 | 21.10 | 21.41 | 20.88 | 21.19 | 6,996 | -0.17(-0.82%) |
May 11, 2022 | 21.97 | 21.97 | 21.37 | 21.37 | 869 | -0.68(-3.08%) |
May 10, 2022 | 22.33 | 22.33 | 21.55 | 22.05 | 3,935 | +0.10(+0.47%) |
May 09, 2022 | 23.14 | 23.14 | 21.87 | 21.94 | 2,567 | -1.61(-6.84%) |
May 06, 2022 | 23.40 | 23.61 | 23.36 | 23.55 | 1,929 | -0.27(-1.15%) |
May 05, 2022 | 24.38 | 24.53 | 23.72 | 23.83 | 8,804 | -0.84(-3.39%) |
May 04, 2022 | 23.86 | 24.67 | 23.81 | 24.67 | 842 | +0.09(+0.38%) |
May 03, 2022 | 24.44 | 24.58 | 24.44 | 24.57 | 675 | -0.18(-0.71%) |
May 02, 2022 | 24.00 | 24.75 | 24.00 | 24.75 | 1,622 | +0.31(+1.25%) |
Apr 29, 2022 | 24.85 | 25.01 | 24.44 | 24.44 | 382 | -0.59(-2.35%) |
Apr 28, 2022 | 24.92 | 25.03 | 24.49 | 25.03 | 1,839 | +0.43(+1.76%) |
Apr 27, 2022 | 24.50 | 24.60 | 24.18 | 24.60 | 4,670 | +0.22(+0.89%) |
Apr 26, 2022 | 24.66 | 24.74 | 24.38 | 24.38 | 3,271 | -0.85(-3.38%) |
Apr 25, 2022 | 24.78 | 25.23 | 24.78 | 25.23 | 5,120 | +0.28(+1.14%) |
Apr 22, 2022 | 25.44 | 25.44 | 24.95 | 24.95 | 2,432 | -0.49(-1.93%) |
Apr 21, 2022 | 26.66 | 26.66 | 25.44 | 25.44 | 10,085 | -1.09(-4.13%) |
Apr 20, 2022 | 26.55 | 26.75 | 26.47 | 26.53 | 3,110 | +0.57(+2.20%) |
Apr 19, 2022 | 25.57 | 25.96 | 25.57 | 25.96 | 1,170 | +0.73(+2.89%) |
Apr 18, 2022 | 25.33 | 25.47 | 25.23 | 25.23 | 2,305 | -0.11(-0.45%) |
Apr 14, 2022 | 25.52 | 25.52 | 25.34 | 25.35 | 1,347 | +0.12(+0.46%) |
Apr 13, 2022 | 24.71 | 25.23 | 24.71 | 25.23 | 2,760 | +1.01(+4.17%) |
Apr 12, 2022 | 24.46 | 24.46 | 24.19 | 24.22 | 681 | +0.15(+0.61%) |
Apr 11, 2022 | 23.87 | 24.13 | 23.87 | 24.08 | 2,209 | +0.08(+0.34%) |
Apr 08, 2022 | 24.14 | 24.18 | 24.00 | 24.00 | 1,484 | -0.31(-1.29%) |
Apr 07, 2022 | 24.52 | 24.52 | 24.10 | 24.31 | 8,450 | -0.32(-1.30%) |
Apr 06, 2022 | 25.30 | 25.30 | 24.52 | 24.63 | 4,349 | -0.89(-3.48%) |
Apr 05, 2022 | 25.90 | 25.90 | 25.52 | 25.52 | 3,015 | -0.33(-1.29%) |
Apr 04, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 195 | -0.03(-0.13%) |
Apr 01, 2022 | 26.15 | 26.15 | 25.85 | 25.89 | 9,347 | -0.07(-0.26%) |
Mar 31, 2022 | 25.92 | 25.95 | 25.89 | 25.95 | 1,933 | +0.07(+0.26%) |
Mar 30, 2022 | 26.05 | 26.08 | 25.81 | 25.89 | 1,203 | -0.27(-1.02%) |
Mar 29, 2022 | 25.89 | 26.27 | 25.89 | 26.15 | 2,776 | +0.63(+2.49%) |
Mar 28, 2022 | 25.45 | 25.52 | 25.45 | 25.52 | 627 | -0.03(-0.13%) |
Mar 25, 2022 | 25.76 | 25.80 | 25.55 | 25.55 | 5,524 | -0.16(-0.64%) |
Mar 24, 2022 | 25.27 | 25.72 | 25.27 | 25.72 | 5,604 | +0.31(+1.22%) |
Mar 23, 2022 | 25.40 | 25.40 | 25.40 | 25.40 | 297 | -0.31(-1.21%) |
Mar 22, 2022 | 25.90 | 25.90 | 25.71 | 25.71 | 1,610 | +0.06(+0.24%) |
Mar 21, 2022 | 25.69 | 25.82 | 25.53 | 25.65 | 6,751 | -0.54(-2.05%) |
Mar 18, 2022 | 25.82 | 26.22 | 25.70 | 26.19 | 1,516 | +0.30(+1.14%) |
Mar 17, 2022 | 25.57 | 25.90 | 25.53 | 25.90 | 9,757 | +0.18(+0.70%) |
Mar 16, 2022 | 24.89 | 25.72 | 24.89 | 25.72 | 6,515 | +1.13(+4.59%) |
Mar 15, 2022 | 24.60 | 24.71 | 24.59 | 24.59 | 1,656 | +0.51(+2.13%) |
Mar 14, 2022 | 24.54 | 24.54 | 23.94 | 24.07 | 2,058 | -0.36(-1.48%) |
Mar 11, 2022 | 24.69 | 24.69 | 24.44 | 24.44 | 1,774 | +0.00(+0.01%) |
Mar 10, 2022 | 24.21 | 24.43 | 23.95 | 24.43 | 1,290 | +0.42(+1.75%) |
Mar 09, 2022 | 23.79 | 24.29 | 23.79 | 24.01 | 4,219 | +1.09(+4.74%) |
Mar 08, 2022 | 22.23 | 23.13 | 22.23 | 22.93 | 3,236 | +0.63(+2.84%) |
Mar 07, 2022 | 23.72 | 23.72 | 22.29 | 22.29 | 3,644 | -1.51(-6.34%) |
Mar 04, 2022 | 24.01 | 24.01 | 23.40 | 23.80 | 4,001 | -0.55(-2.25%) |
Mar 03, 2022 | 24.73 | 25.14 | 24.35 | 24.35 | 4,390 | -0.41(-1.66%) |
Mar 02, 2022 | 24.64 | 24.97 | 24.44 | 24.76 | 5,292 | +0.66(+2.75%) |