Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.29 | 24.51 | 24.29 | 24.39 | 24,169 | +0.05(+0.22%) |
May 27, 2022 | 24.09 | 24.34 | 24.09 | 24.34 | 9,862 | +0.30(+1.27%) |
May 26, 2022 | 23.96 | 24.04 | 23.92 | 24.04 | 10,329 | +0.17(+0.71%) |
May 25, 2022 | 23.81 | 23.93 | 23.70 | 23.87 | 12,852 | -0.15(-0.64%) |
May 24, 2022 | 24.00 | 24.04 | 23.91 | 24.02 | 4,581 | +0.06(+0.25%) |
May 23, 2022 | 23.70 | 24.00 | 23.70 | 23.96 | 14,452 | +0.43(+1.83%) |
May 20, 2022 | 23.59 | 23.61 | 23.27 | 23.53 | 8,932 | +0.20(+0.87%) |
May 19, 2022 | 23.05 | 23.36 | 23.00 | 23.33 | 11,864 | +0.12(+0.50%) |
May 18, 2022 | 23.40 | 23.58 | 23.19 | 23.21 | 11,534 | -0.71(-2.97%) |
May 17, 2022 | 23.85 | 23.92 | 23.81 | 23.92 | 5,040 | +0.46(+1.96%) |
May 16, 2022 | 23.34 | 23.55 | 23.33 | 23.46 | 32,457 | +0.01(+0.04%) |
May 13, 2022 | 23.13 | 23.51 | 23.13 | 23.45 | 26,044 | +0.55(+2.41%) |
May 12, 2022 | 22.84 | 23.05 | 22.77 | 22.90 | 8,639 | -0.12(-0.53%) |
May 11, 2022 | 23.40 | 23.48 | 23.02 | 23.02 | 6,374 | -0.25(-1.09%) |
May 10, 2022 | 23.47 | 23.48 | 23.21 | 23.27 | 9,498 | +0.28(+1.24%) |
May 09, 2022 | 23.11 | 23.20 | 22.96 | 22.99 | 18,109 | -0.52(-2.21%) |
May 06, 2022 | 23.70 | 23.70 | 23.41 | 23.51 | 9,463 | -0.39(-1.64%) |
May 05, 2022 | 24.24 | 24.24 | 23.80 | 23.90 | 5,017 | -0.69(-2.80%) |
May 04, 2022 | 24.20 | 24.59 | 24.10 | 24.59 | 6,945 | +0.34(+1.40%) |
May 03, 2022 | 24.30 | 24.32 | 24.19 | 24.25 | 4,838 | -0.07(-0.29%) |
May 02, 2022 | 24.19 | 24.43 | 24.09 | 24.32 | 9,617 | -0.17(-0.69%) |
Apr 29, 2022 | 24.80 | 24.83 | 24.49 | 24.49 | 4,100 | -0.20(-0.82%) |
Apr 28, 2022 | 24.39 | 24.73 | 24.39 | 24.69 | 8,618 | +0.13(+0.53%) |
Apr 27, 2022 | 24.54 | 24.67 | 24.39 | 24.56 | 12,610 | +0.16(+0.68%) |
Apr 26, 2022 | 24.90 | 24.92 | 24.39 | 24.39 | 13,794 | -0.82(-3.27%) |
Apr 25, 2022 | 25.00 | 25.22 | 24.89 | 25.22 | 11,474 | -0.03(-0.12%) |
Apr 22, 2022 | 25.50 | 25.51 | 25.25 | 25.25 | 12,870 | -0.22(-0.85%) |
Apr 21, 2022 | 25.86 | 25.87 | 25.47 | 25.47 | 23,478 | -0.25(-0.97%) |
Apr 20, 2022 | 25.70 | 25.81 | 25.70 | 25.72 | 6,884 | +0.22(+0.85%) |
Apr 19, 2022 | 25.31 | 25.53 | 25.31 | 25.50 | 22,638 | -0.05(-0.20%) |
Apr 18, 2022 | 25.68 | 25.71 | 25.52 | 25.55 | 10,996 | -0.12(-0.47%) |
Apr 14, 2022 | 25.82 | 25.82 | 25.67 | 25.67 | 5,334 | -0.12(-0.47%) |
Apr 13, 2022 | 25.62 | 25.81 | 25.61 | 25.79 | 9,275 | +0.24(+0.94%) |
Apr 12, 2022 | 25.82 | 25.82 | 25.51 | 25.55 | 8,686 | -0.24(-0.93%) |
Apr 11, 2022 | 25.92 | 26.02 | 25.79 | 25.79 | 13,286 | -0.30(-1.15%) |
Apr 08, 2022 | 25.96 | 26.17 | 25.94 | 26.09 | 7,575 | +0.00(+0.02%) |
Apr 07, 2022 | 25.97 | 26.11 | 25.87 | 26.09 | 6,557 | +0.23(+0.87%) |
Apr 06, 2022 | 25.72 | 25.87 | 25.65 | 25.86 | 20,245 | -0.16(-0.60%) |
Apr 05, 2022 | 26.17 | 26.21 | 26.00 | 26.02 | 16,908 | -0.12(-0.46%) |
Apr 04, 2022 | 26.05 | 26.18 | 26.05 | 26.14 | 5,670 | +0.06(+0.21%) |
Apr 01, 2022 | 25.97 | 26.08 | 25.93 | 26.08 | 6,055 | +0.23(+0.89%) |
Mar 31, 2022 | 26.11 | 26.14 | 25.85 | 25.85 | 4,554 | -0.40(-1.52%) |
Mar 30, 2022 | 26.28 | 26.41 | 26.25 | 26.25 | 9,847 | -0.13(-0.49%) |
Mar 29, 2022 | 26.41 | 26.62 | 26.21 | 26.38 | 13,458 | +0.51(+1.97%) |
Mar 28, 2022 | 25.66 | 25.87 | 25.66 | 25.87 | 7,261 | +0.19(+0.73%) |
Mar 25, 2022 | 25.79 | 25.79 | 25.52 | 25.68 | 12,548 | -0.06(-0.22%) |
Mar 24, 2022 | 25.66 | 25.80 | 25.57 | 25.74 | 14,278 | +0.07(+0.27%) |
Mar 23, 2022 | 25.78 | 25.82 | 25.64 | 25.67 | 7,199 | -0.42(-1.61%) |
Mar 22, 2022 | 26.04 | 26.12 | 25.99 | 26.09 | 8,765 | +0.19(+0.74%) |
Mar 21, 2022 | 26.00 | 26.09 | 25.83 | 25.90 | 15,811 | -0.34(-1.28%) |
Mar 18, 2022 | 25.74 | 26.24 | 25.42 | 26.24 | 16,158 | +0.21(+0.79%) |
Mar 17, 2022 | 25.65 | 26.08 | 25.65 | 26.03 | 8,026 | +0.30(+1.18%) |
Mar 16, 2022 | 25.16 | 25.73 | 25.16 | 25.73 | 16,379 | +0.83(+3.33%) |
Mar 15, 2022 | 24.68 | 24.90 | 24.68 | 24.90 | 44,629 | +0.15(+0.59%) |
Mar 14, 2022 | 24.74 | 25.00 | 24.74 | 24.75 | 9,717 | +0.50(+2.06%) |
Mar 11, 2022 | 24.55 | 24.66 | 24.25 | 24.25 | 12,165 | -0.20(-0.82%) |
Mar 10, 2022 | 24.29 | 24.65 | 24.29 | 24.45 | 23,261 | -0.53(-2.12%) |
Mar 09, 2022 | 24.40 | 25.20 | 24.40 | 24.98 | 28,279 | +1.13(+4.76%) |
Mar 08, 2022 | 23.75 | 24.31 | 23.43 | 23.85 | 21,726 | +0.30(+1.26%) |
Mar 07, 2022 | 23.93 | 24.22 | 23.46 | 23.55 | 54,017 | -0.76(-3.13%) |
Mar 04, 2022 | 24.32 | 24.39 | 24.03 | 24.31 | 35,021 | -0.78(-3.12%) |
Mar 03, 2022 | 25.28 | 25.56 | 25.01 | 25.09 | 11,943 | -0.59(-2.30%) |
Mar 02, 2022 | 25.42 | 25.79 | 25.42 | 25.68 | 101,088 | +0.24(+0.96%) |