Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.85 | 24.96 | 24.75 | 24.82 | 113,642 | -0.10(-0.41%) |
May 27, 2022 | 24.82 | 24.94 | 24.81 | 24.93 | 72,812 | +0.28(+1.14%) |
May 26, 2022 | 24.47 | 24.71 | 24.41 | 24.65 | 288,178 | +0.20(+0.81%) |
May 25, 2022 | 24.22 | 24.52 | 24.20 | 24.45 | 153,803 | +0.03(+0.12%) |
May 24, 2022 | 24.40 | 24.47 | 24.24 | 24.42 | 242,096 | -0.10(-0.42%) |
May 23, 2022 | 24.43 | 24.57 | 24.35 | 24.52 | 278,158 | +0.36(+1.48%) |
May 20, 2022 | 24.33 | 24.33 | 23.90 | 24.17 | 196,458 | +0.10(+0.41%) |
May 19, 2022 | 23.82 | 24.21 | 23.81 | 24.07 | 1,461,545 | +0.25(+1.04%) |
May 18, 2022 | 24.18 | 24.18 | 23.77 | 23.82 | 150,624 | -0.51(-2.08%) |
May 17, 2022 | 24.18 | 24.33 | 24.10 | 24.33 | 114,560 | +0.49(+2.05%) |
May 16, 2022 | 23.77 | 23.97 | 23.69 | 23.84 | 875,251 | -0.01(-0.04%) |
May 13, 2022 | 23.57 | 23.88 | 23.57 | 23.85 | 210,061 | +0.52(+2.21%) |
May 12, 2022 | 23.28 | 23.50 | 23.14 | 23.33 | 281,250 | -0.03(-0.12%) |
May 11, 2022 | 23.54 | 23.78 | 23.34 | 23.36 | 430,588 | -0.10(-0.44%) |
May 10, 2022 | 23.74 | 23.74 | 23.33 | 23.46 | 394,037 | +0.02(+0.08%) |
May 09, 2022 | 23.62 | 23.65 | 23.38 | 23.45 | 438,655 | -0.62(-2.57%) |
May 06, 2022 | 24.09 | 24.18 | 23.91 | 24.07 | 251,264 | -0.11(-0.47%) |
May 05, 2022 | 24.59 | 24.62 | 23.97 | 24.18 | 160,297 | -0.71(-2.86%) |
May 04, 2022 | 24.50 | 24.92 | 24.29 | 24.89 | 185,658 | +0.42(+1.73%) |
May 03, 2022 | 24.40 | 24.56 | 24.37 | 24.47 | 337,833 | +0.17(+0.70%) |
May 02, 2022 | 24.25 | 24.40 | 24.06 | 24.30 | 324,810 | -0.07(-0.27%) |
Apr 29, 2022 | 24.70 | 24.86 | 24.33 | 24.37 | 310,441 | -0.28(-1.14%) |
Apr 28, 2022 | 24.44 | 24.68 | 24.26 | 24.65 | 139,822 | +0.40(+1.66%) |
Apr 27, 2022 | 24.20 | 24.38 | 24.08 | 24.24 | 190,958 | +0.18(+0.74%) |
Apr 26, 2022 | 24.53 | 24.53 | 24.07 | 24.07 | 235,884 | -0.68(-2.77%) |
Apr 25, 2022 | 24.54 | 24.77 | 24.41 | 24.75 | 215,615 | -0.19(-0.75%) |
Apr 22, 2022 | 25.32 | 25.32 | 24.89 | 24.94 | 187,421 | -0.43(-1.70%) |
Apr 21, 2022 | 25.87 | 25.87 | 25.37 | 25.37 | 252,410 | -0.36(-1.39%) |
Apr 20, 2022 | 25.70 | 25.76 | 25.65 | 25.73 | 263,579 | +0.20(+0.77%) |
Apr 19, 2022 | 25.28 | 25.53 | 25.28 | 25.53 | 165,538 | +0.23(+0.89%) |
Apr 18, 2022 | 25.28 | 25.43 | 25.24 | 25.30 | 129,539 | -0.12(-0.48%) |
Apr 14, 2022 | 25.55 | 25.61 | 25.40 | 25.43 | 93,970 | -0.10(-0.40%) |
Apr 13, 2022 | 25.21 | 25.53 | 25.21 | 25.53 | 105,487 | +0.36(+1.42%) |
Apr 12, 2022 | 25.40 | 25.43 | 25.13 | 25.17 | 83,692 | -0.09(-0.37%) |
Apr 11, 2022 | 25.43 | 25.47 | 25.26 | 25.27 | 109,524 | -0.28(-1.10%) |
Apr 08, 2022 | 25.45 | 25.61 | 25.43 | 25.55 | 127,410 | +0.01(+0.04%) |
Apr 07, 2022 | 25.48 | 25.59 | 25.33 | 25.54 | 113,212 | +0.08(+0.33%) |
Apr 06, 2022 | 25.46 | 25.57 | 25.33 | 25.45 | 100,580 | -0.35(-1.35%) |
Apr 05, 2022 | 26.01 | 26.06 | 25.74 | 25.80 | 61,501 | -0.46(-1.73%) |
Apr 04, 2022 | 26.17 | 26.27 | 26.12 | 26.26 | 59,728 | +0.06(+0.23%) |
Apr 01, 2022 | 26.20 | 26.20 | 26.01 | 26.19 | 101,485 | +0.23(+0.90%) |
Mar 31, 2022 | 26.22 | 26.26 | 25.96 | 25.96 | 138,634 | -0.45(-1.70%) |
Mar 30, 2022 | 26.45 | 26.50 | 26.35 | 26.41 | 40,107 | -0.07(-0.25%) |
Mar 29, 2022 | 26.48 | 26.60 | 26.32 | 26.48 | 117,496 | +0.43(+1.66%) |
Mar 28, 2022 | 25.90 | 26.06 | 25.86 | 26.04 | 64,063 | -0.01(-0.04%) |
Mar 25, 2022 | 26.02 | 26.08 | 25.90 | 26.05 | 64,567 | +0.01(+0.04%) |
Mar 24, 2022 | 25.94 | 26.05 | 25.88 | 26.04 | 40,935 | +0.12(+0.47%) |
Mar 23, 2022 | 25.94 | 26.02 | 25.88 | 25.92 | 63,895 | -0.25(-0.97%) |
Mar 22, 2022 | 26.11 | 26.19 | 26.11 | 26.18 | 57,958 | +0.16(+0.61%) |
Mar 21, 2022 | 26.07 | 26.10 | 25.89 | 26.02 | 54,104 | -0.06(-0.22%) |
Mar 18, 2022 | 25.67 | 26.08 | 25.67 | 26.07 | 55,585 | +0.23(+0.91%) |
Mar 17, 2022 | 25.59 | 25.89 | 25.55 | 25.84 | 141,558 | +0.15(+0.58%) |
Mar 16, 2022 | 25.32 | 25.70 | 25.13 | 25.69 | 66,334 | +0.87(+3.52%) |
Mar 15, 2022 | 24.73 | 24.87 | 24.65 | 24.82 | 107,124 | +0.15(+0.61%) |
Mar 14, 2022 | 24.85 | 24.99 | 24.64 | 24.67 | 131,511 | +0.15(+0.61%) |
Mar 11, 2022 | 24.94 | 24.98 | 24.51 | 24.52 | 116,512 | -0.16(-0.65%) |
Mar 10, 2022 | 24.58 | 24.76 | 24.55 | 24.67 | 226,163 | -0.21(-0.83%) |
Mar 09, 2022 | 24.60 | 24.96 | 24.56 | 24.88 | 392,498 | +0.88(+3.67%) |
Mar 08, 2022 | 24.14 | 24.41 | 23.80 | 24.00 | 445,159 | -0.12(-0.51%) |
Mar 07, 2022 | 24.66 | 24.66 | 24.04 | 24.12 | 188,874 | -0.68(-2.72%) |
Mar 04, 2022 | 24.70 | 24.81 | 24.59 | 24.80 | 154,221 | -0.50(-1.97%) |
Mar 03, 2022 | 25.58 | 25.59 | 25.20 | 25.29 | 81,646 | -0.23(-0.92%) |
Mar 02, 2022 | 25.43 | 25.59 | 25.32 | 25.53 | 150,770 | +0.27(+1.08%) |