Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.03 | 24.06 | 23.70 | 23.89 | 258,561 | -0.18(-0.77%) |
May 27, 2022 | 23.73 | 24.08 | 23.68 | 24.08 | 236,666 | +0.56(+2.39%) |
May 26, 2022 | 23.30 | 23.60 | 23.30 | 23.51 | 895,549 | +0.57(+2.50%) |
May 25, 2022 | 22.63 | 23.05 | 22.63 | 22.94 | 1,726,690 | +0.30(+1.33%) |
May 24, 2022 | 22.54 | 22.72 | 22.29 | 22.64 | 3,239,291 | -0.14(-0.60%) |
May 23, 2022 | 22.61 | 22.84 | 22.50 | 22.78 | 3,431,093 | +0.32(+1.43%) |
May 20, 2022 | 22.74 | 22.74 | 21.93 | 22.46 | 476,367 | -0.07(-0.30%) |
May 19, 2022 | 22.59 | 22.83 | 22.39 | 22.52 | 532,929 | -0.21(-0.94%) |
May 18, 2022 | 23.43 | 23.43 | 22.67 | 22.74 | 408,868 | -1.08(-4.53%) |
May 17, 2022 | 23.70 | 23.83 | 23.51 | 23.82 | 575,437 | +0.44(+1.87%) |
May 16, 2022 | 23.30 | 23.58 | 23.21 | 23.38 | 330,697 | -0.03(-0.12%) |
May 13, 2022 | 23.17 | 23.49 | 23.14 | 23.41 | 333,236 | +0.46(+1.99%) |
May 12, 2022 | 22.75 | 23.01 | 22.54 | 22.95 | 337,349 | +0.09(+0.38%) |
May 11, 2022 | 23.20 | 23.47 | 22.85 | 22.86 | 383,767 | -0.39(-1.67%) |
May 10, 2022 | 23.63 | 23.63 | 23.04 | 23.25 | 303,493 | +0.00(+0.00%) |
May 09, 2022 | 23.51 | 23.56 | 23.18 | 23.25 | 257,686 | -0.57(-2.40%) |
May 06, 2022 | 23.83 | 23.95 | 23.58 | 23.83 | 238,518 | -0.16(-0.69%) |
May 05, 2022 | 24.49 | 24.49 | 23.75 | 23.99 | 128,717 | -0.87(-3.51%) |
May 04, 2022 | 24.18 | 24.87 | 24.03 | 24.86 | 131,237 | +0.73(+3.02%) |
May 03, 2022 | 24.19 | 24.24 | 23.99 | 24.14 | 579,491 | +0.04(+0.16%) |
May 02, 2022 | 23.90 | 24.10 | 23.55 | 24.10 | 239,435 | +0.14(+0.57%) |
Apr 29, 2022 | 24.69 | 24.69 | 23.92 | 23.96 | 250,154 | -0.96(-3.86%) |
Apr 28, 2022 | 24.65 | 25.04 | 24.43 | 24.92 | 128,505 | +0.52(+2.15%) |
Apr 27, 2022 | 24.35 | 24.65 | 24.24 | 24.40 | 108,074 | +0.13(+0.52%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.27 | 24.27 | 146,359 | -0.59(-2.38%) |
Apr 25, 2022 | 24.61 | 24.87 | 24.29 | 24.86 | 62,655 | +0.19(+0.79%) |
Apr 22, 2022 | 25.45 | 25.45 | 24.67 | 24.67 | 137,426 | -0.79(-3.09%) |
Apr 21, 2022 | 25.92 | 25.98 | 25.41 | 25.46 | 140,555 | -0.23(-0.91%) |
Apr 20, 2022 | 25.80 | 25.84 | 25.69 | 25.69 | 274,067 | +0.10(+0.38%) |
Apr 19, 2022 | 25.16 | 25.60 | 25.16 | 25.59 | 82,860 | +0.46(+1.82%) |
Apr 18, 2022 | 25.20 | 25.27 | 25.04 | 25.14 | 76,398 | -0.06(-0.23%) |
Apr 14, 2022 | 25.36 | 25.42 | 25.19 | 25.19 | 75,669 | -0.20(-0.78%) |
Apr 13, 2022 | 25.13 | 25.44 | 25.13 | 25.39 | 384,586 | +0.28(+1.11%) |
Apr 12, 2022 | 25.41 | 25.48 | 25.05 | 25.12 | 142,247 | -0.02(-0.06%) |
Apr 11, 2022 | 25.39 | 25.40 | 25.13 | 25.13 | 81,349 | -0.33(-1.31%) |
Apr 08, 2022 | 25.54 | 25.64 | 25.37 | 25.47 | 77,656 | -0.02(-0.09%) |
Apr 07, 2022 | 25.29 | 25.57 | 25.20 | 25.49 | 110,810 | +0.20(+0.80%) |
Apr 06, 2022 | 25.20 | 25.37 | 25.14 | 25.29 | 111,365 | -0.15(-0.58%) |
Apr 05, 2022 | 25.79 | 25.79 | 25.41 | 25.44 | 104,279 | -0.28(-1.10%) |
Apr 04, 2022 | 25.66 | 25.75 | 25.52 | 25.72 | 142,147 | +0.19(+0.75%) |
Apr 01, 2022 | 25.57 | 25.57 | 25.35 | 25.53 | 119,343 | -0.04(-0.14%) |
Mar 31, 2022 | 25.88 | 25.91 | 25.56 | 25.56 | 114,983 | -0.30(-1.15%) |
Mar 30, 2022 | 26.00 | 26.05 | 25.81 | 25.86 | 188,445 | -0.21(-0.82%) |
Mar 29, 2022 | 26.05 | 26.11 | 25.86 | 26.07 | 241,838 | +0.31(+1.20%) |
Mar 28, 2022 | 25.64 | 25.77 | 25.45 | 25.77 | 108,582 | +0.17(+0.68%) |
Mar 25, 2022 | 25.52 | 25.63 | 25.42 | 25.59 | 265,154 | +0.08(+0.32%) |
Mar 24, 2022 | 25.27 | 25.51 | 25.27 | 25.51 | 59,363 | +0.28(+1.09%) |
Mar 23, 2022 | 25.38 | 25.48 | 25.22 | 25.23 | 126,571 | -0.29(-1.14%) |
Mar 22, 2022 | 25.47 | 25.57 | 25.47 | 25.53 | 74,747 | +0.21(+0.82%) |
Mar 21, 2022 | 25.50 | 25.50 | 25.18 | 25.32 | 79,901 | -0.08(-0.31%) |
Mar 18, 2022 | 25.07 | 25.44 | 25.06 | 25.40 | 73,093 | +0.28(+1.12%) |
Mar 17, 2022 | 24.85 | 25.12 | 24.81 | 25.11 | 97,150 | +0.36(+1.45%) |
Mar 16, 2022 | 24.61 | 24.76 | 24.24 | 24.76 | 113,239 | +0.41(+1.67%) |
Mar 15, 2022 | 24.01 | 24.43 | 24.01 | 24.35 | 111,447 | +0.51(+2.16%) |
Mar 14, 2022 | 24.14 | 24.19 | 23.79 | 23.83 | 168,998 | -0.14(-0.57%) |
Mar 11, 2022 | 24.22 | 24.29 | 23.95 | 23.97 | 115,240 | -0.22(-0.92%) |
Mar 10, 2022 | 24.13 | 24.22 | 23.92 | 24.19 | 100,723 | -0.06(-0.23%) |
Mar 09, 2022 | 24.27 | 24.38 | 24.15 | 24.25 | 64,491 | +0.54(+2.29%) |
Mar 08, 2022 | 23.74 | 24.33 | 23.71 | 23.71 | 236,840 | -0.25(-1.05%) |
Mar 07, 2022 | 24.57 | 24.58 | 23.96 | 23.96 | 242,950 | -0.76(-3.07%) |
Mar 04, 2022 | 24.72 | 24.76 | 24.43 | 24.72 | 285,098 | -0.06(-0.23%) |
Mar 03, 2022 | 25.02 | 25.04 | 24.73 | 24.77 | 244,069 | -0.10(-0.39%) |
Mar 02, 2022 | 24.60 | 24.93 | 24.50 | 24.87 | 4,419,557 | +0.52(+2.15%) |