Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.50 | 22.70 | 22.43 | 22.57 | 125,599 | -0.48(-2.08%) |
May 27, 2022 | 22.96 | 23.12 | 22.77 | 23.05 | 69,476 | +0.03(+0.13%) |
May 26, 2022 | 22.00 | 23.10 | 22.00 | 23.02 | 53,476 | +0.32(+1.41%) |
May 25, 2022 | 22.65 | 22.78 | 22.51 | 22.70 | 61,057 | -0.10(-0.42%) |
May 24, 2022 | 22.83 | 23.10 | 22.52 | 22.80 | 66,920 | +0.50(+2.27%) |
May 23, 2022 | 22.14 | 22.46 | 22.07 | 22.29 | 95,833 | +0.26(+1.18%) |
May 20, 2022 | 22.01 | 22.19 | 21.80 | 22.03 | 41,616 | -0.27(-1.21%) |
May 19, 2022 | 22.11 | 22.48 | 22.00 | 22.30 | 82,329 | -1.70(-7.08%) |
May 18, 2022 | 24.50 | 24.59 | 24.00 | 24.00 | 36,510 | -0.41(-1.66%) |
May 17, 2022 | 24.21 | 24.70 | 24.21 | 24.41 | 71,017 | +0.21(+0.85%) |
May 16, 2022 | 24.09 | 24.30 | 23.92 | 24.20 | 68,150 | +0.56(+2.37%) |
May 13, 2022 | 23.56 | 23.88 | 23.50 | 23.64 | 62,081 | +0.27(+1.16%) |
May 12, 2022 | 23.39 | 23.59 | 23.20 | 23.37 | 82,241 | +0.39(+1.68%) |
May 11, 2022 | 23.42 | 23.62 | 22.95 | 22.98 | 78,961 | -0.09(-0.37%) |
May 10, 2022 | 23.25 | 23.32 | 22.85 | 23.07 | 106,632 | +0.30(+1.33%) |
May 09, 2022 | 22.76 | 23.07 | 22.59 | 22.77 | 98,167 | -0.52(-2.24%) |
May 06, 2022 | 23.29 | 23.46 | 23.12 | 23.29 | 145,151 | -0.39(-1.65%) |
May 05, 2022 | 23.70 | 23.83 | 23.46 | 23.68 | 68,055 | -1.02(-4.13%) |
May 04, 2022 | 24.27 | 24.70 | 24.00 | 24.70 | 75,974 | +0.15(+0.61%) |
May 03, 2022 | 24.66 | 24.76 | 24.46 | 24.55 | 159,558 | +0.46(+1.91%) |
May 02, 2022 | 24.31 | 24.49 | 24.08 | 24.09 | 106,395 | -0.06(-0.25%) |
Apr 29, 2022 | 24.43 | 24.57 | 24.15 | 24.15 | 48,256 | -0.34(-1.39%) |
Apr 28, 2022 | 24.12 | 24.53 | 24.04 | 24.49 | 66,278 | -0.09(-0.37%) |
Apr 27, 2022 | 24.54 | 24.72 | 24.45 | 24.58 | 49,517 | -0.14(-0.57%) |
Apr 26, 2022 | 25.22 | 25.22 | 24.68 | 24.72 | 44,253 | -0.29(-1.16%) |
Apr 25, 2022 | 25.10 | 25.15 | 24.67 | 25.01 | 33,987 | -0.61(-2.38%) |
Apr 22, 2022 | 25.85 | 25.85 | 25.58 | 25.62 | 22,180 | +0.02(+0.08%) |
Apr 21, 2022 | 26.27 | 26.27 | 25.55 | 25.60 | 53,328 | -0.34(-1.31%) |
Apr 20, 2022 | 25.98 | 26.27 | 25.83 | 25.94 | 29,847 | +0.26(+1.01%) |
Apr 19, 2022 | 25.48 | 25.68 | 25.43 | 25.68 | 50,040 | +0.36(+1.44%) |
Apr 18, 2022 | 25.15 | 25.60 | 25.15 | 25.32 | 56,851 | -0.13(-0.53%) |
Apr 14, 2022 | 25.44 | 25.63 | 25.39 | 25.45 | 34,437 | +0.03(+0.12%) |
Apr 13, 2022 | 25.29 | 25.56 | 25.18 | 25.42 | 37,496 | +0.41(+1.64%) |
Apr 12, 2022 | 25.22 | 25.74 | 24.94 | 25.01 | 59,863 | -0.38(-1.50%) |
Apr 11, 2022 | 25.43 | 25.76 | 25.28 | 25.39 | 76,543 | +0.06(+0.24%) |
Apr 08, 2022 | 25.30 | 25.56 | 25.28 | 25.33 | 41,710 | +0.30(+1.20%) |
Apr 07, 2022 | 25.15 | 25.15 | 24.83 | 25.03 | 40,162 | -0.35(-1.38%) |
Apr 06, 2022 | 24.80 | 25.71 | 24.77 | 25.38 | 27,433 | +0.42(+1.68%) |
Apr 05, 2022 | 25.00 | 25.21 | 24.87 | 24.96 | 36,365 | +0.19(+0.77%) |
Apr 04, 2022 | 24.78 | 24.83 | 24.73 | 24.77 | 34,040 | -0.11(-0.44%) |
Apr 01, 2022 | 24.90 | 24.96 | 24.67 | 24.88 | 21,085 | +0.54(+2.22%) |
Mar 31, 2022 | 24.56 | 24.74 | 24.34 | 24.34 | 21,123 | -0.41(-1.66%) |
Mar 30, 2022 | 24.68 | 24.84 | 24.67 | 24.75 | 42,600 | +0.16(+0.65%) |
Mar 29, 2022 | 24.57 | 24.64 | 24.47 | 24.59 | 39,451 | +0.63(+2.63%) |
Mar 28, 2022 | 23.89 | 23.98 | 23.75 | 23.96 | 43,474 | -0.37(-1.52%) |
Mar 25, 2022 | 24.23 | 24.40 | 24.18 | 24.33 | 33,129 | +0.18(+0.77%) |
Mar 24, 2022 | 24.16 | 24.29 | 24.05 | 24.14 | 22,427 | -0.18(-0.72%) |
Mar 23, 2022 | 24.52 | 24.61 | 24.28 | 24.32 | 59,120 | -0.63(-2.53%) |
Mar 22, 2022 | 24.85 | 25.10 | 24.79 | 24.95 | 38,606 | +0.50(+2.04%) |
Mar 21, 2022 | 24.51 | 24.64 | 24.32 | 24.45 | 50,184 | -0.08(-0.33%) |
Mar 18, 2022 | 24.28 | 24.59 | 24.28 | 24.53 | 47,747 | -0.05(-0.20%) |
Mar 17, 2022 | 24.27 | 24.89 | 24.25 | 24.58 | 39,334 | -0.07(-0.28%) |
Mar 16, 2022 | 24.33 | 24.69 | 24.16 | 24.65 | 57,137 | +1.01(+4.27%) |
Mar 15, 2022 | 23.71 | 23.71 | 23.35 | 23.64 | 124,626 | +0.17(+0.72%) |
Mar 14, 2022 | 23.46 | 23.75 | 23.42 | 23.47 | 73,493 | +1.00(+4.45%) |
Mar 11, 2022 | 22.88 | 22.88 | 22.47 | 22.47 | 81,319 | +0.25(+1.13%) |
Mar 10, 2022 | 22.25 | 22.43 | 22.10 | 22.22 | 165,501 | +0.04(+0.18%) |
Mar 09, 2022 | 21.93 | 22.52 | 21.81 | 22.18 | 131,315 | +1.05(+4.97%) |
Mar 08, 2022 | 21.07 | 21.71 | 20.76 | 21.13 | 348,358 | +0.74(+3.63%) |
Mar 07, 2022 | 20.73 | 20.91 | 20.18 | 20.39 | 275,400 | -0.46(-2.21%) |
Mar 04, 2022 | 20.98 | 21.02 | 20.66 | 20.85 | 131,070 | -1.06(-4.84%) |
Mar 03, 2022 | 22.16 | 22.16 | 21.90 | 21.91 | 139,435 | -0.61(-2.71%) |
Mar 02, 2022 | 22.51 | 22.71 | 22.41 | 22.52 | 205,480 | +0.00(+0.00%) |