Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.43 | 24.43 | 23.72 | 24.31 | 279,821 | -0.30(-1.22%) |
May 27, 2022 | 24.85 | 25.19 | 24.11 | 24.62 | 146,157 | -0.09(-0.38%) |
May 26, 2022 | 24.00 | 25.47 | 24.00 | 24.71 | 223,099 | +1.02(+4.32%) |
May 25, 2022 | 22.37 | 23.90 | 22.37 | 23.69 | 242,448 | +1.29(+5.76%) |
May 24, 2022 | 22.31 | 22.64 | 21.85 | 22.40 | 342,896 | -0.12(-0.54%) |
May 23, 2022 | 23.19 | 23.19 | 22.28 | 22.52 | 378,283 | -0.51(-2.20%) |
May 20, 2022 | 23.35 | 23.70 | 22.28 | 23.02 | 279,232 | -0.27(-1.15%) |
May 19, 2022 | 23.89 | 24.13 | 22.37 | 23.29 | 351,526 | -0.83(-3.46%) |
May 18, 2022 | 24.46 | 24.82 | 23.83 | 24.13 | 422,082 | -0.55(-2.23%) |
May 17, 2022 | 24.31 | 25.00 | 24.25 | 24.68 | 287,634 | +0.45(+1.85%) |
May 16, 2022 | 24.33 | 24.65 | 23.88 | 24.23 | 298,664 | -0.30(-1.23%) |
May 13, 2022 | 24.18 | 24.57 | 23.87 | 24.53 | 273,812 | +0.66(+2.78%) |
May 12, 2022 | 23.26 | 24.31 | 23.23 | 23.87 | 158,533 | +0.58(+2.48%) |
May 11, 2022 | 23.58 | 24.52 | 23.23 | 23.29 | 207,978 | -0.42(-1.78%) |
May 10, 2022 | 24.30 | 24.34 | 23.16 | 23.71 | 279,546 | -0.26(-1.08%) |
May 09, 2022 | 23.12 | 24.29 | 22.81 | 23.97 | 199,918 | +0.57(+2.43%) |
May 06, 2022 | 23.05 | 23.82 | 22.83 | 23.40 | 232,864 | +0.17(+0.74%) |
May 05, 2022 | 23.41 | 23.64 | 22.21 | 23.23 | 276,635 | -0.67(-2.81%) |
May 04, 2022 | 23.16 | 24.00 | 22.59 | 23.90 | 206,133 | +0.68(+2.93%) |
May 03, 2022 | 22.18 | 23.34 | 21.65 | 23.22 | 330,869 | +1.07(+4.82%) |
May 02, 2022 | 21.51 | 22.32 | 21.39 | 22.16 | 301,178 | +0.79(+3.70%) |
Apr 29, 2022 | 21.90 | 22.03 | 20.95 | 21.36 | 231,158 | -0.79(-3.57%) |
Apr 28, 2022 | 21.74 | 22.16 | 21.44 | 22.16 | 178,202 | +0.70(+3.25%) |
Apr 27, 2022 | 21.94 | 22.16 | 21.40 | 21.46 | 184,277 | -0.28(-1.31%) |
Apr 26, 2022 | 22.22 | 22.37 | 21.66 | 21.74 | 250,675 | -0.58(-2.58%) |
Apr 25, 2022 | 22.25 | 22.38 | 21.60 | 22.32 | 171,067 | -0.11(-0.50%) |
Apr 22, 2022 | 23.11 | 23.37 | 22.37 | 22.43 | 181,665 | -0.83(-3.59%) |
Apr 21, 2022 | 23.72 | 23.72 | 22.94 | 23.27 | 172,401 | -0.17(-0.73%) |
Apr 20, 2022 | 23.61 | 23.80 | 23.39 | 23.44 | 113,235 | +0.15(+0.63%) |
Apr 19, 2022 | 23.20 | 23.53 | 23.12 | 23.29 | 216,443 | +0.37(+1.61%) |
Apr 18, 2022 | 23.02 | 23.20 | 22.71 | 22.92 | 174,531 | -0.30(-1.30%) |
Apr 14, 2022 | 23.82 | 24.17 | 23.08 | 23.22 | 140,778 | -0.50(-2.10%) |
Apr 13, 2022 | 23.57 | 23.95 | 23.46 | 23.72 | 184,119 | +0.18(+0.77%) |
Apr 12, 2022 | 23.34 | 23.69 | 23.14 | 23.54 | 203,947 | +0.57(+2.47%) |
Apr 11, 2022 | 22.96 | 23.53 | 22.89 | 22.97 | 139,818 | +0.03(+0.11%) |
Apr 08, 2022 | 22.54 | 23.22 | 22.29 | 22.95 | 148,718 | +0.43(+1.91%) |
Apr 07, 2022 | 22.37 | 22.60 | 21.98 | 22.52 | 175,834 | -0.08(-0.34%) |
Apr 06, 2022 | 22.85 | 22.94 | 22.37 | 22.59 | 160,026 | -0.40(-1.76%) |
Apr 05, 2022 | 23.88 | 23.90 | 22.95 | 23.00 | 195,872 | -0.57(-2.41%) |
Apr 04, 2022 | 23.51 | 23.79 | 23.11 | 23.57 | 186,964 | +0.05(+0.22%) |
Apr 01, 2022 | 23.78 | 23.95 | 23.29 | 23.51 | 208,602 | -0.08(-0.33%) |
Mar 31, 2022 | 23.87 | 23.87 | 23.25 | 23.59 | 268,618 | -0.34(-1.44%) |
Mar 30, 2022 | 24.98 | 25.01 | 23.83 | 23.94 | 152,009 | -1.07(-4.27%) |
Mar 29, 2022 | 24.64 | 25.28 | 24.64 | 25.00 | 230,264 | +0.37(+1.50%) |
Mar 28, 2022 | 24.67 | 24.98 | 24.23 | 24.63 | 242,140 | +0.05(+0.21%) |
Mar 25, 2022 | 24.68 | 24.93 | 24.43 | 24.58 | 190,045 | +0.15(+0.63%) |
Mar 24, 2022 | 24.20 | 24.56 | 23.76 | 24.43 | 215,122 | +0.32(+1.32%) |
Mar 23, 2022 | 24.93 | 25.15 | 24.04 | 24.11 | 158,657 | -1.01(-4.01%) |
Mar 22, 2022 | 25.36 | 25.66 | 24.94 | 25.11 | 229,253 | +0.06(+0.24%) |
Mar 21, 2022 | 25.49 | 25.57 | 24.86 | 25.05 | 203,841 | -0.29(-1.15%) |
Mar 18, 2022 | 25.87 | 26.16 | 25.25 | 25.35 | 827,756 | -0.84(-3.22%) |
Mar 17, 2022 | 25.80 | 26.22 | 25.52 | 26.19 | 276,387 | +0.31(+1.20%) |
Mar 16, 2022 | 25.24 | 25.98 | 25.21 | 25.88 | 194,551 | +0.71(+2.84%) |
Mar 15, 2022 | 25.45 | 25.67 | 24.69 | 25.17 | 265,542 | -0.28(-1.12%) |
Mar 14, 2022 | 24.71 | 26.04 | 24.60 | 25.45 | 278,922 | +1.06(+4.34%) |
Mar 11, 2022 | 24.68 | 24.86 | 24.34 | 24.39 | 197,856 | -0.13(-0.53%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.86 | 24.52 | 271,241 | +0.06(+0.25%) |
Mar 09, 2022 | 24.51 | 25.09 | 24.39 | 24.46 | 225,154 | +0.40(+1.67%) |
Mar 08, 2022 | 23.65 | 24.76 | 23.51 | 24.06 | 264,865 | +0.63(+2.69%) |
Mar 07, 2022 | 25.25 | 25.36 | 23.43 | 23.43 | 200,005 | -1.83(-7.23%) |
Mar 04, 2022 | 25.40 | 25.59 | 24.72 | 25.25 | 212,133 | -0.49(-1.92%) |
Mar 03, 2022 | 25.31 | 25.89 | 25.00 | 25.75 | 181,342 | +0.67(+2.69%) |
Mar 02, 2022 | 24.46 | 25.37 | 24.46 | 25.07 | 252,674 | +0.68(+2.80%) |