Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.54 | 23.61 | 23.25 | 23.50 | 1,122,846 | -0.35(-1.47%) |
May 27, 2022 | 23.71 | 23.85 | 23.64 | 23.85 | 248,189 | +0.65(+2.80%) |
May 26, 2022 | 22.96 | 23.30 | 22.95 | 23.20 | 784,718 | +0.13(+0.56%) |
May 25, 2022 | 22.78 | 23.12 | 22.78 | 23.07 | 149,151 | +0.11(+0.48%) |
May 24, 2022 | 22.80 | 22.97 | 22.70 | 22.96 | 154,648 | +0.09(+0.37%) |
May 23, 2022 | 23.06 | 23.06 | 22.79 | 22.88 | 178,407 | +0.14(+0.59%) |
May 20, 2022 | 22.50 | 22.74 | 22.42 | 22.74 | 149,495 | +0.22(+0.99%) |
May 19, 2022 | 21.96 | 22.63 | 21.87 | 22.52 | 599,410 | +0.44(+1.97%) |
May 18, 2022 | 22.51 | 22.51 | 22.08 | 22.08 | 784,557 | -0.82(-3.58%) |
May 17, 2022 | 22.71 | 22.96 | 22.71 | 22.90 | 347,833 | +0.88(+4.00%) |
May 16, 2022 | 22.10 | 22.23 | 21.84 | 22.02 | 433,243 | -0.07(-0.32%) |
May 13, 2022 | 22.23 | 22.23 | 21.70 | 22.09 | 213,392 | +0.24(+1.10%) |
May 12, 2022 | 21.86 | 22.31 | 21.76 | 21.85 | 974,506 | +0.07(+0.32%) |
May 11, 2022 | 22.25 | 22.50 | 21.78 | 21.78 | 179,897 | -0.65(-2.90%) |
May 10, 2022 | 22.56 | 22.65 | 22.28 | 22.43 | 334,501 | +0.73(+3.36%) |
May 09, 2022 | 22.14 | 22.20 | 21.60 | 21.70 | 569,696 | -0.88(-3.90%) |
May 06, 2022 | 22.99 | 23.02 | 22.50 | 22.58 | 183,287 | -0.72(-3.09%) |
May 05, 2022 | 23.35 | 23.43 | 23.13 | 23.30 | 861,736 | -0.57(-2.39%) |
May 04, 2022 | 23.97 | 24.06 | 23.39 | 23.87 | 156,064 | -0.38(-1.57%) |
May 03, 2022 | 24.50 | 24.65 | 24.24 | 24.25 | 146,286 | -0.38(-1.54%) |
May 02, 2022 | 25.19 | 25.19 | 24.31 | 24.63 | 280,295 | -0.02(-0.08%) |
Apr 29, 2022 | 25.45 | 25.45 | 24.65 | 24.65 | 125,008 | -0.09(-0.36%) |
Apr 28, 2022 | 24.51 | 24.78 | 24.30 | 24.74 | 130,916 | -0.24(-0.96%) |
Apr 27, 2022 | 25.13 | 25.23 | 24.90 | 24.98 | 151,596 | -0.23(-0.91%) |
Apr 26, 2022 | 25.77 | 25.85 | 25.21 | 25.21 | 168,019 | -0.98(-3.74%) |
Apr 25, 2022 | 25.61 | 26.19 | 25.50 | 26.19 | 107,285 | +0.36(+1.39%) |
Apr 22, 2022 | 26.13 | 26.13 | 25.75 | 25.83 | 85,781 | -0.33(-1.26%) |
Apr 21, 2022 | 26.51 | 26.66 | 26.06 | 26.16 | 184,835 | -0.65(-2.42%) |
Apr 20, 2022 | 26.71 | 26.92 | 26.61 | 26.81 | 105,626 | +0.51(+1.94%) |
Apr 19, 2022 | 25.95 | 26.30 | 25.90 | 26.30 | 236,250 | -0.42(-1.57%) |
Apr 18, 2022 | 27.00 | 27.06 | 26.62 | 26.72 | 128,961 | -0.10(-0.37%) |
Apr 14, 2022 | 26.84 | 26.97 | 26.74 | 26.82 | 107,448 | -0.08(-0.30%) |
Apr 13, 2022 | 26.68 | 26.91 | 26.65 | 26.90 | 119,995 | +0.12(+0.45%) |
Apr 12, 2022 | 27.14 | 27.14 | 26.67 | 26.78 | 145,274 | -0.90(-3.25%) |
Apr 11, 2022 | 27.90 | 27.94 | 27.68 | 27.68 | 108,053 | -0.22(-0.79%) |
Apr 08, 2022 | 27.82 | 28.09 | 27.82 | 27.90 | 148,402 | -0.21(-0.75%) |
Apr 07, 2022 | 27.91 | 28.24 | 27.80 | 28.11 | 138,622 | +0.32(+1.15%) |
Apr 06, 2022 | 27.65 | 27.89 | 27.60 | 27.79 | 119,312 | +0.17(+0.62%) |
Apr 05, 2022 | 27.64 | 27.78 | 27.51 | 27.62 | 170,453 | +0.58(+2.14%) |
Apr 04, 2022 | 26.98 | 27.21 | 26.98 | 27.04 | 530,042 | +0.28(+1.05%) |
Apr 01, 2022 | 26.66 | 26.93 | 26.64 | 26.76 | 282,709 | +0.24(+0.90%) |
Mar 31, 2022 | 26.27 | 26.66 | 26.27 | 26.52 | 1,698,825 | +0.50(+1.92%) |
Mar 30, 2022 | 26.28 | 26.49 | 26.02 | 26.02 | 167,511 | -0.11(-0.42%) |
Mar 29, 2022 | 26.14 | 26.26 | 25.98 | 26.13 | 167,212 | -0.09(-0.34%) |
Mar 28, 2022 | 26.15 | 26.28 | 26.02 | 26.22 | 267,848 | +0.00(+0.00%) |
Mar 25, 2022 | 25.94 | 26.32 | 25.88 | 26.22 | 303,253 | +0.24(+0.92%) |
Mar 24, 2022 | 26.26 | 26.26 | 25.30 | 25.98 | 253,194 | -0.16(-0.61%) |
Mar 23, 2022 | 26.71 | 26.71 | 26.14 | 26.14 | 997,479 | -0.59(-2.23%) |
Mar 22, 2022 | 25.75 | 26.85 | 25.75 | 26.73 | 2,874,875 | +0.62(+2.39%) |
Mar 21, 2022 | 26.28 | 26.30 | 25.91 | 26.11 | 173,419 | -0.30(-1.14%) |
Mar 18, 2022 | 25.50 | 26.41 | 25.44 | 26.41 | 224,908 | +0.65(+2.53%) |
Mar 17, 2022 | 25.69 | 25.94 | 25.47 | 25.76 | 134,065 | -0.32(-1.23%) |
Mar 16, 2022 | 25.61 | 26.22 | 25.58 | 26.08 | 129,221 | +1.07(+4.28%) |
Mar 15, 2022 | 25.08 | 25.09 | 24.84 | 25.01 | 251,954 | -0.07(-0.28%) |
Mar 14, 2022 | 24.96 | 25.43 | 24.86 | 25.08 | 381,605 | +0.82(+3.38%) |
Mar 11, 2022 | 24.61 | 24.69 | 24.25 | 24.26 | 150,187 | +0.01(+0.04%) |
Mar 10, 2022 | 23.90 | 24.32 | 23.82 | 24.25 | 311,333 | +0.30(+1.25%) |
Mar 09, 2022 | 23.43 | 24.50 | 23.23 | 23.95 | 636,579 | +0.63(+2.70%) |
Mar 08, 2022 | 24.14 | 24.14 | 23.06 | 23.32 | 405,348 | -0.90(-3.72%) |
Mar 07, 2022 | 24.69 | 24.73 | 23.90 | 24.22 | 327,838 | +0.33(+1.38%) |
Mar 04, 2022 | 23.90 | 24.19 | 23.61 | 23.89 | 263,544 | +0.68(+2.91%) |
Mar 03, 2022 | 23.29 | 23.47 | 23.12 | 23.21 | 760,004 | +1.79(+8.33%) |
Mar 02, 2022 | 21.28 | 21.51 | 21.19 | 21.43 | 203,830 | +0.21(+0.99%) |