Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.06 | 25.08 | 24.45 | 24.54 | 133,288 | -0.44(-1.77%) |
May 27, 2022 | 24.67 | 24.99 | 24.67 | 24.98 | 54,209 | +0.26(+1.05%) |
May 26, 2022 | 24.70 | 25.08 | 24.70 | 24.72 | 102,935 | +0.04(+0.18%) |
May 25, 2022 | 24.67 | 24.71 | 24.57 | 24.68 | 86,702 | +0.12(+0.50%) |
May 24, 2022 | 24.64 | 24.67 | 24.46 | 24.56 | 57,985 | -0.07(-0.29%) |
May 23, 2022 | 24.42 | 24.70 | 24.36 | 24.63 | 49,260 | +0.30(+1.25%) |
May 20, 2022 | 24.27 | 24.41 | 24.23 | 24.33 | 96,357 | +0.01(+0.03%) |
May 19, 2022 | 24.01 | 24.46 | 24.01 | 24.32 | 74,522 | +0.27(+1.14%) |
May 18, 2022 | 24.54 | 24.54 | 24.02 | 24.05 | 156,708 | -0.41(-1.67%) |
May 17, 2022 | 24.56 | 24.67 | 24.43 | 24.45 | 93,600 | -0.02(-0.07%) |
May 16, 2022 | 24.23 | 24.47 | 24.19 | 24.47 | 93,462 | +0.57(+2.39%) |
May 13, 2022 | 23.82 | 23.95 | 23.68 | 23.90 | 85,183 | +0.20(+0.85%) |
May 12, 2022 | 23.52 | 23.78 | 23.43 | 23.70 | 62,075 | -0.02(-0.09%) |
May 11, 2022 | 23.64 | 23.80 | 23.61 | 23.72 | 69,896 | +0.62(+2.69%) |
May 10, 2022 | 23.21 | 23.40 | 23.10 | 23.10 | 59,092 | -0.14(-0.59%) |
May 09, 2022 | 23.85 | 23.85 | 23.14 | 23.24 | 123,252 | -1.14(-4.68%) |
May 06, 2022 | 24.59 | 24.59 | 24.24 | 24.38 | 188,653 | -0.31(-1.26%) |
May 05, 2022 | 24.81 | 24.81 | 24.43 | 24.69 | 111,671 | +0.08(+0.31%) |
May 04, 2022 | 24.49 | 24.63 | 24.26 | 24.61 | 104,415 | +0.68(+2.85%) |
May 03, 2022 | 24.10 | 24.31 | 23.89 | 23.93 | 157,965 | -0.14(-0.58%) |
May 02, 2022 | 23.82 | 24.08 | 23.61 | 24.07 | 313,394 | +0.00(+0.01%) |
Apr 29, 2022 | 24.34 | 24.34 | 24.05 | 24.07 | 135,599 | -0.05(-0.21%) |
Apr 28, 2022 | 24.12 | 24.18 | 23.94 | 24.12 | 42,461 | -0.02(-0.09%) |
Apr 27, 2022 | 23.91 | 24.26 | 23.91 | 24.14 | 80,955 | +0.25(+1.06%) |
Apr 26, 2022 | 23.91 | 24.02 | 23.79 | 23.89 | 46,838 | +0.09(+0.39%) |
Apr 25, 2022 | 23.50 | 23.81 | 23.35 | 23.79 | 269,741 | -0.15(-0.63%) |
Apr 22, 2022 | 24.36 | 24.37 | 23.92 | 23.94 | 120,872 | -0.56(-2.30%) |
Apr 21, 2022 | 24.49 | 24.56 | 24.32 | 24.51 | 123,953 | +0.14(+0.56%) |
Apr 20, 2022 | 24.51 | 24.51 | 24.17 | 24.37 | 90,335 | -0.09(-0.35%) |
Apr 19, 2022 | 24.63 | 24.63 | 24.38 | 24.46 | 89,770 | -0.71(-2.84%) |
Apr 18, 2022 | 24.98 | 25.40 | 24.98 | 25.17 | 76,299 | +0.43(+1.75%) |
Apr 14, 2022 | 24.43 | 24.75 | 24.31 | 24.74 | 81,688 | +0.21(+0.85%) |
Apr 13, 2022 | 24.10 | 24.53 | 24.06 | 24.53 | 183,445 | +0.51(+2.10%) |
Apr 12, 2022 | 23.84 | 24.12 | 23.84 | 24.02 | 94,743 | +0.48(+2.02%) |
Apr 11, 2022 | 23.55 | 23.55 | 23.39 | 23.55 | 243,790 | +0.01(+0.03%) |
Apr 08, 2022 | 23.34 | 23.61 | 23.34 | 23.54 | 136,096 | +0.14(+0.59%) |
Apr 07, 2022 | 23.29 | 23.40 | 23.11 | 23.40 | 56,025 | +0.11(+0.49%) |
Apr 06, 2022 | 23.63 | 23.71 | 23.17 | 23.29 | 157,114 | -0.14(-0.61%) |
Apr 05, 2022 | 23.68 | 23.75 | 23.37 | 23.43 | 131,138 | +0.04(+0.17%) |
Apr 04, 2022 | 23.39 | 23.50 | 23.29 | 23.39 | 60,140 | +0.25(+1.07%) |
Apr 01, 2022 | 23.17 | 23.31 | 23.08 | 23.14 | 93,892 | -0.04(-0.16%) |
Mar 31, 2022 | 23.48 | 23.53 | 23.14 | 23.18 | 55,385 | -0.38(-1.62%) |
Mar 30, 2022 | 23.47 | 23.63 | 23.45 | 23.56 | 302,094 | +0.42(+1.81%) |
Mar 29, 2022 | 22.87 | 23.18 | 22.70 | 23.14 | 138,686 | -0.18(-0.77%) |
Mar 28, 2022 | 23.60 | 23.67 | 23.26 | 23.32 | 112,291 | -0.85(-3.52%) |
Mar 25, 2022 | 24.04 | 24.23 | 23.89 | 24.17 | 139,088 | +0.06(+0.26%) |
Mar 24, 2022 | 24.20 | 24.23 | 24.04 | 24.11 | 114,868 | +0.09(+0.36%) |
Mar 23, 2022 | 23.90 | 24.08 | 23.89 | 24.02 | 140,161 | +0.66(+2.84%) |
Mar 22, 2022 | 23.52 | 23.52 | 23.26 | 23.36 | 117,642 | -0.25(-1.04%) |
Mar 21, 2022 | 23.16 | 23.61 | 23.16 | 23.60 | 164,869 | +0.80(+3.52%) |
Mar 18, 2022 | 22.86 | 22.93 | 22.65 | 22.80 | 66,294 | -0.03(-0.11%) |
Mar 17, 2022 | 22.56 | 22.88 | 22.56 | 22.83 | 64,319 | +0.65(+2.91%) |
Mar 16, 2022 | 22.31 | 22.41 | 21.94 | 22.18 | 891,522 | +0.06(+0.26%) |
Mar 15, 2022 | 22.03 | 22.36 | 21.89 | 22.12 | 182,441 | -0.38(-1.67%) |
Mar 14, 2022 | 22.83 | 22.83 | 22.49 | 22.50 | 191,624 | -0.69(-2.96%) |
Mar 11, 2022 | 22.99 | 23.23 | 22.79 | 23.19 | 115,235 | +0.19(+0.82%) |
Mar 10, 2022 | 23.22 | 23.48 | 22.90 | 23.00 | 405,087 | -0.04(-0.19%) |
Mar 09, 2022 | 24.03 | 24.03 | 22.89 | 23.04 | 178,569 | -1.76(-7.09%) |
Mar 08, 2022 | 24.80 | 25.00 | 24.25 | 24.80 | 478,544 | +0.13(+0.54%) |
Mar 07, 2022 | 24.14 | 24.67 | 24.04 | 24.67 | 293,099 | +0.95(+3.99%) |
Mar 04, 2022 | 23.73 | 23.84 | 23.32 | 23.72 | 304,818 | +0.53(+2.27%) |
Mar 03, 2022 | 23.01 | 23.41 | 22.90 | 23.19 | 462,722 | +0.28(+1.23%) |
Mar 02, 2022 | 22.76 | 22.98 | 22.51 | 22.91 | 183,827 | +0.61(+2.72%) |