Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.36 | 24.36 | 24.07 | 24.09 | 66,282 | -0.30(-1.24%) |
May 27, 2022 | 24.25 | 24.39 | 24.17 | 24.39 | 76,181 | +0.22(+0.93%) |
May 26, 2022 | 24.38 | 24.38 | 24.12 | 24.17 | 141,415 | +0.10(+0.41%) |
May 25, 2022 | 24.27 | 24.27 | 23.97 | 24.07 | 165,296 | +0.02(+0.08%) |
May 24, 2022 | 23.77 | 24.06 | 23.77 | 24.05 | 243,490 | +0.27(+1.15%) |
May 23, 2022 | 23.84 | 23.84 | 23.67 | 23.78 | 769,198 | +0.16(+0.66%) |
May 20, 2022 | 23.58 | 23.62 | 23.43 | 23.62 | 45,607 | +0.14(+0.58%) |
May 19, 2022 | 23.46 | 23.60 | 23.43 | 23.48 | 55,337 | +0.01(+0.04%) |
May 18, 2022 | 23.83 | 23.83 | 23.47 | 23.48 | 133,010 | -0.30(-1.27%) |
May 17, 2022 | 23.85 | 23.85 | 23.69 | 23.78 | 42,861 | +0.00(+0.00%) |
May 16, 2022 | 23.63 | 23.88 | 23.63 | 23.78 | 127,025 | +0.13(+0.53%) |
May 13, 2022 | 23.60 | 23.67 | 23.56 | 23.65 | 16,957 | +0.11(+0.46%) |
May 12, 2022 | 23.70 | 23.70 | 23.41 | 23.54 | 149,541 | -0.04(-0.17%) |
May 11, 2022 | 23.44 | 23.72 | 23.44 | 23.58 | 60,912 | +0.15(+0.63%) |
May 10, 2022 | 23.84 | 23.84 | 23.32 | 23.44 | 71,834 | -0.09(-0.38%) |
May 09, 2022 | 23.84 | 23.84 | 23.49 | 23.53 | 29,165 | -0.39(-1.63%) |
May 06, 2022 | 23.85 | 23.99 | 23.74 | 23.92 | 36,286 | +0.04(+0.16%) |
May 05, 2022 | 24.12 | 24.19 | 23.81 | 23.88 | 38,996 | -0.33(-1.37%) |
May 04, 2022 | 23.90 | 24.28 | 23.90 | 24.21 | 47,125 | +0.35(+1.48%) |
May 03, 2022 | 23.55 | 24.01 | 23.55 | 23.86 | 19,749 | +0.15(+0.62%) |
May 02, 2022 | 23.69 | 23.95 | 23.45 | 23.71 | 71,833 | -0.20(-0.82%) |
Apr 29, 2022 | 24.40 | 24.44 | 23.91 | 23.91 | 44,063 | -0.56(-2.28%) |
Apr 28, 2022 | 24.19 | 24.54 | 24.14 | 24.46 | 48,954 | +0.32(+1.34%) |
Apr 27, 2022 | 24.13 | 24.36 | 24.11 | 24.14 | 34,380 | +0.03(+0.12%) |
Apr 26, 2022 | 24.29 | 24.48 | 24.07 | 24.11 | 407,286 | -0.22(-0.88%) |
Apr 25, 2022 | 24.35 | 24.41 | 23.55 | 24.33 | 673,072 | -0.18(-0.72%) |
Apr 22, 2022 | 25.32 | 25.32 | 24.49 | 24.50 | 89,805 | -0.48(-1.92%) |
Apr 21, 2022 | 25.46 | 25.54 | 24.98 | 24.98 | 131,141 | -0.25(-1.01%) |
Apr 20, 2022 | 25.17 | 25.41 | 25.10 | 25.23 | 318,030 | +0.25(+1.02%) |
Apr 19, 2022 | 24.93 | 25.15 | 24.91 | 24.98 | 71,766 | +0.11(+0.43%) |
Apr 18, 2022 | 25.00 | 25.07 | 24.83 | 24.87 | 144,444 | -0.11(-0.43%) |
Apr 14, 2022 | 25.12 | 25.12 | 24.97 | 24.98 | 121,054 | -0.06(-0.23%) |
Apr 13, 2022 | 25.01 | 25.06 | 24.89 | 25.04 | 101,326 | +0.13(+0.52%) |
Apr 12, 2022 | 24.85 | 25.09 | 24.81 | 24.91 | 133,395 | +0.05(+0.18%) |
Apr 11, 2022 | 25.18 | 25.18 | 24.81 | 24.86 | 95,914 | -0.30(-1.20%) |
Apr 08, 2022 | 25.05 | 25.26 | 24.98 | 25.17 | 535,585 | +0.20(+0.79%) |
Apr 07, 2022 | 24.88 | 25.07 | 24.75 | 24.97 | 91,908 | +0.12(+0.47%) |
Apr 06, 2022 | 24.74 | 24.88 | 24.59 | 24.85 | 101,917 | +0.17(+0.67%) |
Apr 05, 2022 | 24.80 | 25.00 | 24.67 | 24.69 | 115,844 | -0.14(-0.55%) |
Apr 04, 2022 | 24.78 | 24.82 | 24.57 | 24.82 | 79,345 | -0.01(-0.04%) |
Apr 01, 2022 | 24.72 | 24.83 | 24.56 | 24.83 | 277,854 | +0.10(+0.39%) |
Mar 31, 2022 | 24.99 | 25.04 | 24.73 | 24.74 | 134,248 | -0.20(-0.78%) |
Mar 30, 2022 | 24.90 | 25.03 | 24.88 | 24.93 | 121,209 | -0.05(-0.20%) |
Mar 29, 2022 | 24.98 | 24.98 | 24.74 | 24.98 | 350,852 | +0.18(+0.71%) |
Mar 28, 2022 | 26.38 | 26.38 | 24.55 | 24.80 | 314,733 | -0.02(-0.07%) |
Mar 25, 2022 | 24.74 | 25.02 | 24.66 | 24.82 | 368,191 | +0.22(+0.89%) |
Mar 24, 2022 | 24.69 | 24.69 | 24.42 | 24.60 | 1,345,800 | +0.22(+0.90%) |