Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.86 | 23.95 | 23.68 | 23.77 | 686,869 | -0.15(-0.65%) |
May 27, 2022 | 23.66 | 23.92 | 23.60 | 23.92 | 463,218 | +0.43(+1.81%) |
May 26, 2022 | 23.29 | 23.62 | 23.29 | 23.50 | 929,038 | +0.32(+1.38%) |
May 25, 2022 | 23.00 | 23.27 | 22.91 | 23.18 | 300,726 | +0.20(+0.88%) |
May 24, 2022 | 22.88 | 23.06 | 22.59 | 22.97 | 232,977 | -0.04(-0.17%) |
May 23, 2022 | 22.89 | 23.09 | 22.75 | 23.01 | 163,664 | +0.37(+1.64%) |
May 20, 2022 | 22.92 | 22.92 | 22.18 | 22.64 | 298,764 | -0.00(-0.02%) |
May 19, 2022 | 22.68 | 22.92 | 22.59 | 22.64 | 365,862 | -0.19(-0.85%) |
May 18, 2022 | 23.45 | 23.45 | 22.79 | 22.84 | 263,041 | -0.74(-3.16%) |
May 17, 2022 | 23.51 | 23.60 | 23.34 | 23.58 | 278,001 | +0.45(+1.96%) |
May 16, 2022 | 22.96 | 23.30 | 22.93 | 23.13 | 304,364 | +0.08(+0.34%) |
May 13, 2022 | 22.85 | 23.11 | 22.77 | 23.05 | 771,818 | +0.43(+1.92%) |
May 12, 2022 | 22.50 | 22.69 | 22.25 | 22.62 | 674,728 | +0.06(+0.26%) |
May 11, 2022 | 22.75 | 23.07 | 22.53 | 22.56 | 434,090 | -0.19(-0.85%) |
May 10, 2022 | 23.05 | 23.08 | 22.50 | 22.75 | 288,910 | +0.11(+0.47%) |
May 09, 2022 | 23.13 | 23.13 | 22.60 | 22.64 | 694,212 | -0.76(-3.26%) |
May 06, 2022 | 23.34 | 23.50 | 23.11 | 23.41 | 519,487 | +0.00(+0.00%) |
May 05, 2022 | 23.94 | 23.94 | 23.25 | 23.41 | 394,786 | -0.66(-2.73%) |
May 04, 2022 | 23.46 | 24.07 | 23.32 | 24.07 | 262,690 | +0.69(+2.94%) |
May 03, 2022 | 23.30 | 23.49 | 23.19 | 23.38 | 195,208 | +0.16(+0.71%) |
May 02, 2022 | 23.39 | 23.39 | 22.78 | 23.21 | 202,427 | +0.12(+0.50%) |
Apr 29, 2022 | 23.79 | 23.79 | 23.06 | 23.10 | 578,834 | -0.75(-3.16%) |
Apr 28, 2022 | 23.92 | 23.95 | 23.31 | 23.85 | 203,876 | +0.31(+1.31%) |
Apr 27, 2022 | 23.63 | 23.82 | 23.44 | 23.54 | 192,895 | +0.04(+0.16%) |
Apr 26, 2022 | 23.97 | 23.97 | 23.45 | 23.50 | 215,672 | -0.59(-2.45%) |
Apr 25, 2022 | 23.92 | 24.10 | 23.58 | 24.09 | 150,064 | +0.03(+0.12%) |
Apr 22, 2022 | 24.72 | 24.72 | 24.07 | 24.07 | 202,380 | -0.62(-2.51%) |
Apr 21, 2022 | 25.23 | 25.23 | 24.63 | 24.68 | 163,279 | -0.30(-1.20%) |
Apr 20, 2022 | 25.11 | 25.12 | 24.94 | 24.98 | 167,909 | -0.07(-0.27%) |
Apr 19, 2022 | 24.76 | 25.27 | 24.69 | 25.05 | 213,953 | +0.38(+1.53%) |
Apr 18, 2022 | 24.73 | 24.82 | 24.61 | 24.67 | 196,361 | -0.01(-0.06%) |
Apr 14, 2022 | 24.97 | 24.97 | 24.68 | 24.69 | 134,847 | -0.20(-0.82%) |
Apr 13, 2022 | 24.68 | 24.94 | 24.65 | 24.89 | 774,754 | +0.25(+1.00%) |
Apr 12, 2022 | 24.98 | 24.98 | 24.58 | 24.65 | 175,274 | +0.00(+0.00%) |
Apr 11, 2022 | 24.91 | 24.91 | 24.65 | 24.65 | 153,591 | -0.32(-1.28%) |
Apr 08, 2022 | 25.00 | 25.08 | 24.89 | 24.96 | 91,202 | +0.06(+0.23%) |
Apr 07, 2022 | 24.89 | 25.03 | 24.68 | 24.91 | 396,858 | +0.08(+0.31%) |
Apr 06, 2022 | 24.80 | 24.92 | 24.67 | 24.83 | 538,444 | -0.05(-0.20%) |
Apr 05, 2022 | 25.27 | 25.29 | 24.85 | 24.88 | 251,972 | -0.30(-1.18%) |
Apr 04, 2022 | 25.18 | 25.24 | 25.04 | 25.18 | 110,414 | +0.05(+0.20%) |
Apr 01, 2022 | 25.15 | 25.15 | 24.93 | 25.13 | 159,168 | +0.12(+0.50%) |
Mar 31, 2022 | 25.40 | 25.40 | 25.00 | 25.00 | 192,019 | -0.37(-1.45%) |
Mar 30, 2022 | 25.49 | 25.49 | 25.29 | 25.37 | 92,133 | -0.05(-0.19%) |
Mar 29, 2022 | 25.29 | 25.47 | 25.20 | 25.42 | 146,373 | +0.24(+0.96%) |
Mar 28, 2022 | 25.22 | 25.22 | 24.95 | 25.18 | 103,715 | -0.02(-0.08%) |
Mar 25, 2022 | 25.15 | 25.24 | 25.05 | 25.20 | 135,828 | +0.19(+0.75%) |
Mar 24, 2022 | 24.91 | 25.06 | 24.83 | 25.01 | 146,260 | +0.26(+1.06%) |
Mar 23, 2022 | 24.98 | 24.98 | 24.74 | 24.75 | 96,555 | -0.22(-0.87%) |
Mar 22, 2022 | 24.90 | 25.56 | 24.81 | 24.96 | 187,322 | +0.22(+0.89%) |
Mar 21, 2022 | 24.69 | 24.84 | 24.59 | 24.75 | 104,400 | +0.07(+0.28%) |
Mar 18, 2022 | 24.62 | 24.71 | 24.42 | 24.68 | 87,090 | +0.14(+0.55%) |
Mar 17, 2022 | 24.42 | 24.55 | 24.22 | 24.54 | 91,051 | +0.30(+1.23%) |
Mar 16, 2022 | 24.14 | 24.33 | 23.87 | 24.24 | 202,284 | +0.32(+1.33%) |
Mar 15, 2022 | 23.60 | 23.97 | 23.60 | 23.92 | 110,637 | +0.33(+1.39%) |
Mar 14, 2022 | 23.79 | 23.86 | 23.52 | 23.59 | 53,159 | -0.15(-0.64%) |
Mar 11, 2022 | 24.12 | 24.18 | 23.74 | 23.75 | 60,509 | -0.21(-0.89%) |
Mar 10, 2022 | 23.79 | 23.99 | 23.96 | 91,182 | +0.06(+0.24%) | |
Mar 09, 2022 | 24.02 | 24.09 | 23.84 | 23.90 | 158,007 | +0.38(+1.60%) |
Mar 08, 2022 | 23.76 | 24.00 | 23.53 | 23.53 | 119,860 | -0.25(-1.06%) |
Mar 07, 2022 | 24.20 | 24.24 | 23.77 | 23.78 | 132,235 | -0.45(-1.87%) |
Mar 04, 2022 | 24.26 | 24.27 | 24.00 | 24.23 | 576,941 | -0.04(-0.16%) |
Mar 03, 2022 | 24.46 | 24.46 | 24.22 | 24.27 | 118,280 | -0.07(-0.28%) |
Mar 02, 2022 | 24.06 | 24.46 | 24.06 | 24.34 | 152,977 | +0.43(+1.82%) |