Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.82 | 22.84 | 22.39 | 22.48 | 19,928 | -0.34(-1.49%) |
May 27, 2022 | 22.80 | 22.88 | 22.76 | 22.82 | 15,853 | +0.19(+0.84%) |
May 26, 2022 | 22.33 | 22.75 | 22.32 | 22.63 | 18,253 | +0.28(+1.27%) |
May 25, 2022 | 22.13 | 22.38 | 22.05 | 22.34 | 26,286 | +0.03(+0.13%) |
May 24, 2022 | 22.31 | 22.46 | 21.78 | 22.31 | 22,418 | +0.02(+0.08%) |
May 23, 2022 | 21.89 | 22.63 | 21.79 | 22.30 | 23,316 | +0.57(+2.61%) |
May 20, 2022 | 22.78 | 22.78 | 21.55 | 21.73 | 21,604 | -0.95(-4.17%) |
May 19, 2022 | 23.08 | 23.08 | 22.46 | 22.67 | 24,609 | -0.46(-2.00%) |
May 18, 2022 | 23.60 | 23.64 | 22.56 | 23.14 | 30,014 | -0.52(-2.20%) |
May 17, 2022 | 23.20 | 23.70 | 23.20 | 23.66 | 28,185 | +0.76(+3.30%) |
May 16, 2022 | 23.54 | 23.54 | 22.71 | 22.90 | 26,442 | -0.48(-2.06%) |
May 13, 2022 | 23.27 | 23.54 | 22.98 | 23.38 | 27,817 | +0.22(+0.94%) |
May 12, 2022 | 23.60 | 23.60 | 22.27 | 23.17 | 48,354 | -0.18(-0.77%) |
May 11, 2022 | 24.36 | 25.00 | 23.26 | 23.35 | 35,979 | -0.85(-3.52%) |
May 10, 2022 | 23.94 | 24.39 | 23.65 | 24.20 | 42,134 | +0.51(+2.17%) |
May 09, 2022 | 23.26 | 23.79 | 23.23 | 23.68 | 32,376 | +0.35(+1.48%) |
May 06, 2022 | 23.38 | 23.61 | 23.06 | 23.34 | 27,913 | -0.05(-0.20%) |
May 05, 2022 | 23.32 | 23.41 | 22.68 | 23.38 | 77,503 | -0.05(-0.20%) |
May 04, 2022 | 23.28 | 23.59 | 23.15 | 23.43 | 42,075 | +0.04(+0.16%) |
May 03, 2022 | 23.34 | 23.59 | 23.08 | 23.39 | 50,107 | +0.41(+1.79%) |
May 02, 2022 | 23.38 | 23.41 | 22.69 | 22.98 | 64,977 | -0.36(-1.52%) |
Apr 29, 2022 | 23.64 | 23.69 | 23.28 | 23.34 | 41,961 | -0.31(-1.31%) |
Apr 28, 2022 | 23.93 | 23.93 | 23.32 | 23.64 | 28,081 | -0.01(-0.04%) |
Apr 27, 2022 | 23.83 | 23.85 | 23.50 | 23.65 | 35,530 | -0.11(-0.47%) |
Apr 26, 2022 | 24.23 | 24.23 | 23.62 | 23.77 | 46,970 | -0.52(-2.16%) |
Apr 25, 2022 | 24.33 | 24.42 | 23.93 | 24.29 | 58,174 | -0.16(-0.65%) |
Apr 22, 2022 | 24.46 | 24.61 | 24.22 | 24.45 | 38,204 | -0.13(-0.53%) |
Apr 21, 2022 | 25.22 | 25.26 | 24.55 | 24.58 | 39,088 | -0.59(-2.34%) |
Apr 20, 2022 | 24.95 | 25.30 | 24.76 | 25.17 | 53,353 | +0.47(+1.89%) |
Apr 19, 2022 | 24.59 | 24.88 | 24.30 | 24.70 | 70,366 | +0.17(+0.69%) |
Apr 18, 2022 | 25.31 | 25.49 | 24.45 | 24.53 | 43,837 | -0.78(-3.07%) |
Apr 14, 2022 | 25.44 | 25.82 | 25.13 | 25.31 | 76,274 | -0.15(-0.59%) |
Apr 13, 2022 | 25.32 | 25.82 | 25.19 | 25.46 | 84,317 | +0.05(+0.18%) |
Apr 12, 2022 | 25.86 | 26.07 | 24.96 | 25.41 | 77,869 | -0.22(-0.88%) |
Apr 11, 2022 | 25.67 | 26.04 | 25.55 | 25.64 | 49,345 | -0.11(-0.44%) |
Apr 08, 2022 | 25.49 | 25.93 | 25.45 | 25.75 | 38,400 | +0.19(+0.73%) |
Apr 07, 2022 | 25.25 | 25.63 | 25.10 | 25.56 | 47,076 | +0.35(+1.37%) |
Apr 06, 2022 | 26.20 | 26.30 | 24.94 | 25.22 | 81,669 | -0.94(-3.61%) |
Apr 05, 2022 | 27.40 | 27.66 | 26.03 | 26.16 | 58,849 | -1.10(-4.05%) |
Apr 04, 2022 | 27.27 | 27.69 | 27.09 | 27.26 | 55,592 | -0.12(-0.44%) |
Apr 01, 2022 | 26.88 | 27.53 | 26.68 | 27.39 | 45,996 | +0.59(+2.20%) |
Mar 31, 2022 | 26.56 | 26.92 | 26.56 | 26.80 | 28,303 | +0.31(+1.17%) |
Mar 30, 2022 | 26.77 | 27.08 | 26.35 | 26.49 | 34,729 | -0.31(-1.15%) |
Mar 29, 2022 | 27.07 | 27.92 | 26.74 | 26.80 | 59,484 | -0.24(-0.90%) |
Mar 28, 2022 | 25.98 | 27.15 | 25.77 | 27.04 | 55,481 | +1.27(+4.94%) |
Mar 25, 2022 | 25.58 | 25.98 | 25.39 | 25.77 | 47,359 | +0.19(+0.73%) |
Mar 24, 2022 | 25.67 | 26.06 | 25.25 | 25.58 | 41,918 | +0.06(+0.22%) |
Mar 23, 2022 | 25.86 | 26.17 | 25.39 | 25.52 | 55,161 | -0.43(-1.66%) |
Mar 22, 2022 | 26.92 | 26.92 | 25.60 | 25.95 | 47,649 | -0.19(-0.72%) |
Mar 21, 2022 | 26.69 | 27.24 | 25.80 | 26.14 | 36,507 | -0.71(-2.65%) |
Mar 18, 2022 | 27.33 | 27.59 | 26.38 | 26.85 | 70,297 | -0.42(-1.54%) |
Mar 17, 2022 | 27.50 | 28.24 | 27.03 | 27.27 | 42,905 | -0.07(-0.24%) |
Mar 16, 2022 | 26.06 | 27.54 | 26.06 | 27.34 | 41,919 | +1.32(+5.07%) |
Mar 15, 2022 | 25.73 | 26.36 | 25.58 | 26.02 | 53,888 | +0.45(+1.76%) |
Mar 14, 2022 | 25.82 | 25.82 | 25.25 | 25.57 | 32,552 | +0.32(+1.26%) |
Mar 11, 2022 | 26.27 | 26.27 | 25.25 | 25.25 | 26,736 | -1.01(-3.85%) |
Mar 10, 2022 | 27.33 | 27.33 | 25.81 | 26.26 | 31,773 | -1.20(-4.36%) |
Mar 09, 2022 | 27.07 | 27.74 | 27.07 | 27.46 | 6,323 | +0.51(+1.87%) |
Mar 08, 2022 | 27.45 | 27.45 | 26.72 | 26.96 | 15,068 | -0.50(-1.81%) |
Mar 07, 2022 | 27.72 | 27.85 | 27.45 | 27.45 | 12,839 | -0.13(-0.47%) |
Mar 04, 2022 | 27.77 | 28.04 | 27.50 | 27.58 | 10,408 | -0.19(-0.67%) |
Mar 03, 2022 | 28.31 | 28.31 | 27.60 | 27.77 | 17,199 | -0.35(-1.23%) |
Mar 02, 2022 | 27.81 | 28.34 | 27.78 | 28.12 | 11,614 | +0.41(+1.49%) |