Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.19 | 23.40 | 22.93 | 23.28 | 81,571 | -0.04(-0.18%) |
May 27, 2022 | 23.13 | 23.39 | 23.09 | 23.32 | 58,737 | +0.53(+2.35%) |
May 26, 2022 | 22.68 | 23.06 | 22.63 | 22.79 | 50,921 | +0.18(+0.79%) |
May 25, 2022 | 22.73 | 22.94 | 22.50 | 22.61 | 57,859 | -0.08(-0.34%) |
May 24, 2022 | 22.09 | 22.74 | 21.75 | 22.69 | 60,600 | +0.59(+2.69%) |
May 23, 2022 | 22.14 | 22.46 | 21.98 | 22.09 | 66,085 | -0.14(-0.65%) |
May 20, 2022 | 22.59 | 22.59 | 21.92 | 22.24 | 75,240 | +0.14(+0.61%) |
May 19, 2022 | 22.17 | 22.52 | 21.74 | 22.10 | 104,344 | -0.05(-0.23%) |
May 18, 2022 | 23.02 | 23.02 | 22.01 | 22.15 | 80,039 | -0.79(-3.44%) |
May 17, 2022 | 22.33 | 23.08 | 22.33 | 22.94 | 67,573 | +0.67(+3.01%) |
May 16, 2022 | 22.07 | 22.49 | 21.91 | 22.27 | 64,481 | +0.22(+1.00%) |
May 13, 2022 | 21.71 | 22.11 | 21.45 | 22.05 | 81,137 | +0.53(+2.44%) |
May 12, 2022 | 21.84 | 22.04 | 21.22 | 21.52 | 102,275 | -0.32(-1.48%) |
May 11, 2022 | 21.90 | 22.55 | 21.68 | 21.84 | 92,314 | +0.09(+0.43%) |
May 10, 2022 | 21.34 | 21.87 | 21.03 | 21.75 | 154,344 | +0.54(+2.56%) |
May 09, 2022 | 21.79 | 21.79 | 21.12 | 21.21 | 106,083 | -1.09(-4.87%) |
May 06, 2022 | 22.80 | 23.04 | 22.07 | 22.29 | 58,566 | -0.70(-3.03%) |
May 05, 2022 | 23.97 | 23.98 | 22.64 | 22.99 | 70,601 | -1.01(-4.21%) |
May 04, 2022 | 23.78 | 24.03 | 23.19 | 24.00 | 78,201 | +0.26(+1.11%) |
May 03, 2022 | 23.78 | 23.93 | 23.53 | 23.74 | 82,078 | -0.05(-0.21%) |
May 02, 2022 | 24.71 | 24.71 | 23.36 | 23.79 | 105,409 | -0.53(-2.16%) |
Apr 29, 2022 | 25.33 | 25.33 | 24.26 | 24.31 | 74,087 | -1.25(-4.88%) |
Apr 28, 2022 | 25.27 | 25.63 | 24.77 | 25.56 | 44,068 | +0.48(+1.89%) |
Apr 27, 2022 | 25.54 | 25.54 | 24.87 | 25.09 | 59,029 | -0.33(-1.30%) |
Apr 26, 2022 | 25.89 | 26.43 | 25.26 | 25.42 | 42,996 | -0.50(-1.93%) |
Apr 25, 2022 | 26.01 | 26.05 | 25.39 | 25.92 | 48,286 | -0.31(-1.16%) |
Apr 22, 2022 | 26.33 | 26.74 | 26.14 | 26.22 | 48,198 | -0.40(-1.50%) |
Apr 21, 2022 | 26.85 | 27.13 | 26.45 | 26.62 | 40,495 | -0.05(-0.19%) |
Apr 20, 2022 | 26.62 | 27.00 | 26.60 | 26.67 | 32,547 | +0.31(+1.19%) |
Apr 19, 2022 | 26.18 | 26.49 | 26.18 | 26.36 | 28,868 | +0.36(+1.37%) |
Apr 18, 2022 | 26.14 | 26.38 | 25.86 | 26.00 | 34,890 | +0.01(+0.03%) |
Apr 14, 2022 | 26.10 | 26.31 | 25.98 | 26.00 | 33,481 | +0.03(+0.10%) |
Apr 13, 2022 | 25.93 | 26.19 | 25.80 | 25.97 | 31,580 | +0.08(+0.33%) |
Apr 12, 2022 | 25.92 | 26.22 | 25.81 | 25.88 | 38,556 | +0.11(+0.43%) |
Apr 11, 2022 | 26.03 | 26.21 | 25.72 | 25.77 | 41,650 | -0.12(-0.46%) |
Apr 08, 2022 | 25.67 | 26.15 | 25.67 | 25.89 | 47,582 | +0.07(+0.26%) |
Apr 07, 2022 | 26.04 | 26.04 | 25.61 | 25.83 | 43,144 | -0.21(-0.81%) |
Apr 06, 2022 | 25.88 | 26.33 | 25.88 | 26.04 | 40,745 | -0.03(-0.10%) |
Apr 05, 2022 | 26.26 | 26.65 | 26.00 | 26.06 | 44,341 | -0.31(-1.16%) |
Apr 04, 2022 | 26.79 | 26.79 | 25.95 | 26.37 | 61,450 | -0.28(-1.05%) |
Apr 01, 2022 | 26.23 | 26.78 | 26.06 | 26.65 | 50,795 | +0.52(+1.98%) |
Mar 31, 2022 | 26.39 | 26.73 | 26.08 | 26.13 | 65,582 | -0.25(-0.96%) |
Mar 30, 2022 | 26.65 | 26.65 | 26.27 | 26.39 | 76,451 | -0.32(-1.21%) |
Mar 29, 2022 | 25.70 | 26.73 | 25.64 | 26.71 | 95,834 | +1.15(+4.52%) |
Mar 28, 2022 | 25.77 | 25.79 | 25.35 | 25.55 | 49,595 | -0.31(-1.18%) |
Mar 25, 2022 | 25.77 | 25.88 | 25.41 | 25.86 | 55,302 | +0.13(+0.49%) |
Mar 24, 2022 | 25.42 | 25.87 | 25.02 | 25.73 | 79,342 | +0.46(+1.81%) |
Mar 23, 2022 | 26.24 | 26.53 | 25.16 | 25.27 | 112,628 | -0.92(-3.50%) |
Mar 22, 2022 | 26.58 | 26.73 | 25.92 | 26.19 | 87,026 | -0.36(-1.35%) |
Mar 21, 2022 | 26.67 | 26.99 | 26.37 | 26.55 | 90,473 | +0.19(+0.73%) |
Mar 18, 2022 | 26.57 | 26.78 | 26.36 | 26.36 | 622,585 | -0.13(-0.51%) |
Mar 17, 2022 | 26.27 | 26.67 | 26.27 | 26.49 | 66,143 | +0.25(+0.96%) |
Mar 16, 2022 | 25.77 | 26.30 | 25.53 | 26.24 | 94,711 | +0.90(+3.57%) |
Mar 15, 2022 | 25.28 | 25.47 | 24.99 | 25.34 | 82,970 | +0.19(+0.77%) |
Mar 14, 2022 | 25.56 | 26.02 | 24.68 | 25.14 | 74,099 | -0.74(-2.88%) |
Mar 11, 2022 | 27.60 | 27.60 | 25.74 | 25.89 | 60,134 | +0.55(+2.18%) |
Mar 10, 2022 | 25.09 | 25.50 | 24.96 | 25.34 | 37,637 | -0.01(-0.03%) |
Mar 09, 2022 | 25.57 | 25.73 | 25.30 | 25.35 | 48,696 | +0.13(+0.53%) |
Mar 08, 2022 | 25.04 | 25.68 | 25.04 | 25.21 | 54,106 | +0.01(+0.03%) |
Mar 07, 2022 | 25.51 | 25.51 | 25.00 | 25.20 | 64,765 | -0.18(-0.73%) |
Mar 04, 2022 | 24.94 | 25.48 | 24.85 | 25.39 | 43,491 | +0.13(+0.50%) |
Mar 03, 2022 | 25.09 | 25.37 | 24.84 | 25.26 | 50,240 | +0.41(+1.65%) |
Mar 02, 2022 | 24.27 | 25.02 | 24.27 | 24.85 | 43,998 | +0.63(+2.59%) |