Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.01 | 24.05 | 23.82 | 23.82 | 4,605 | -0.52(-2.13%) |
May 27, 2022 | 24.32 | 24.39 | 24.32 | 24.34 | 3,621 | +0.00(+0.00%) |
May 26, 2022 | 24.25 | 24.34 | 24.24 | 24.34 | 5,198 | +0.29(+1.21%) |
May 25, 2022 | 23.89 | 24.05 | 23.87 | 24.05 | 9,715 | -0.15(-0.62%) |
May 24, 2022 | 23.92 | 24.20 | 23.90 | 24.20 | 14,311 | +0.27(+1.14%) |
May 23, 2022 | 23.89 | 24.02 | 23.89 | 23.93 | 11,538 | +0.15(+0.63%) |
May 20, 2022 | 23.80 | 23.80 | 23.54 | 23.78 | 12,492 | +0.31(+1.32%) |
May 19, 2022 | 23.40 | 23.52 | 23.40 | 23.47 | 14,872 | +0.17(+0.73%) |
May 18, 2022 | 23.47 | 23.47 | 23.25 | 23.30 | 5,928 | -0.05(-0.20%) |
May 17, 2022 | 23.35 | 23.46 | 23.31 | 23.34 | 20,210 | +0.02(+0.08%) |
May 16, 2022 | 23.31 | 23.42 | 23.27 | 23.32 | 16,057 | -0.17(-0.72%) |
May 13, 2022 | 23.40 | 23.49 | 23.33 | 23.49 | 15,197 | +0.29(+1.26%) |
May 12, 2022 | 23.21 | 23.23 | 23.02 | 23.20 | 20,346 | +0.34(+1.48%) |
May 11, 2022 | 23.01 | 23.17 | 22.86 | 22.86 | 15,689 | -0.38(-1.62%) |
May 10, 2022 | 23.52 | 23.52 | 23.21 | 23.24 | 40,938 | -0.24(-1.00%) |
May 09, 2022 | 23.58 | 23.58 | 23.39 | 23.47 | 22,352 | -0.44(-1.85%) |
May 06, 2022 | 23.87 | 23.96 | 23.73 | 23.92 | 29,383 | +0.26(+1.10%) |
May 05, 2022 | 23.89 | 23.89 | 23.51 | 23.66 | 74,223 | -0.56(-2.32%) |
May 04, 2022 | 23.85 | 24.22 | 23.69 | 24.22 | 48,704 | +0.37(+1.55%) |
May 03, 2022 | 23.77 | 23.87 | 23.74 | 23.85 | 14,195 | +0.16(+0.66%) |
May 02, 2022 | 23.60 | 23.69 | 23.46 | 23.69 | 174,662 | +0.05(+0.20%) |
Apr 29, 2022 | 23.96 | 24.09 | 23.61 | 23.64 | 23,653 | -0.19(-0.79%) |
Apr 28, 2022 | 23.69 | 23.83 | 23.55 | 23.83 | 12,607 | +0.44(+1.89%) |
Apr 27, 2022 | 23.51 | 23.56 | 23.39 | 23.39 | 64,051 | -0.04(-0.16%) |
Apr 26, 2022 | 23.64 | 23.65 | 23.41 | 23.43 | 27,358 | -0.19(-0.80%) |
Apr 25, 2022 | 23.68 | 23.75 | 23.53 | 23.62 | 34,999 | -0.29(-1.22%) |
Apr 22, 2022 | 23.98 | 23.99 | 23.70 | 23.91 | 21,169 | -0.09(-0.39%) |
Apr 21, 2022 | 24.38 | 24.38 | 24.00 | 24.00 | 14,643 | -0.45(-1.85%) |
Apr 20, 2022 | 24.32 | 24.45 | 24.26 | 24.45 | 12,724 | +0.52(+2.16%) |
Apr 19, 2022 | 23.76 | 23.94 | 23.76 | 23.94 | 18,602 | -0.05(-0.20%) |
Apr 18, 2022 | 23.97 | 24.09 | 23.93 | 23.98 | 17,026 | -0.09(-0.39%) |
Apr 14, 2022 | 24.26 | 24.27 | 24.08 | 24.08 | 5,345 | +0.08(+0.31%) |
Apr 13, 2022 | 23.87 | 24.04 | 23.86 | 24.00 | 37,118 | +0.18(+0.75%) |
Apr 12, 2022 | 24.05 | 24.05 | 23.80 | 23.82 | 25,147 | -0.22(-0.90%) |
Apr 11, 2022 | 24.10 | 24.13 | 24.04 | 24.04 | 7,678 | -0.13(-0.54%) |
Apr 08, 2022 | 24.12 | 24.28 | 24.10 | 24.17 | 39,038 | -0.16(-0.64%) |
Apr 07, 2022 | 24.26 | 24.38 | 24.19 | 24.33 | 36,882 | -0.11(-0.47%) |
Apr 06, 2022 | 24.45 | 24.49 | 24.31 | 24.44 | 66,369 | -0.30(-1.21%) |
Apr 05, 2022 | 24.91 | 24.92 | 24.67 | 24.74 | 55,101 | -0.52(-2.07%) |
Apr 04, 2022 | 25.20 | 25.31 | 25.14 | 25.26 | 89,613 | +0.05(+0.19%) |
Apr 01, 2022 | 25.12 | 25.23 | 25.11 | 25.21 | 20,939 | +0.09(+0.37%) |
Mar 31, 2022 | 25.33 | 25.39 | 25.12 | 25.12 | 15,902 | -0.25(-0.99%) |
Mar 30, 2022 | 25.47 | 25.58 | 25.30 | 25.37 | 23,541 | -0.20(-0.77%) |
Mar 29, 2022 | 25.64 | 25.76 | 25.48 | 25.57 | 23,942 | +0.39(+1.56%) |
Mar 28, 2022 | 25.19 | 25.19 | 25.07 | 25.18 | 23,027 | -0.35(-1.35%) |
Mar 25, 2022 | 25.40 | 25.53 | 25.37 | 25.52 | 21,639 | +0.02(+0.06%) |
Mar 24, 2022 | 25.47 | 25.53 | 25.41 | 25.51 | 40,906 | +0.20(+0.78%) |
Mar 23, 2022 | 25.46 | 25.52 | 25.31 | 25.31 | 22,470 | -0.19(-0.74%) |
Mar 22, 2022 | 25.44 | 25.53 | 25.44 | 25.50 | 27,303 | +0.20(+0.80%) |
Mar 21, 2022 | 25.31 | 25.36 | 25.23 | 25.29 | 23,237 | +0.05(+0.20%) |
Mar 18, 2022 | 25.05 | 25.26 | 25.05 | 25.24 | 19,150 | +0.23(+0.90%) |
Mar 17, 2022 | 24.88 | 25.05 | 24.85 | 25.02 | 68,668 | +0.08(+0.32%) |
Mar 16, 2022 | 24.84 | 24.99 | 24.73 | 24.94 | 21,294 | +0.43(+1.77%) |
Mar 15, 2022 | 24.33 | 24.56 | 24.30 | 24.50 | 20,253 | +0.33(+1.38%) |
Mar 14, 2022 | 23.94 | 24.37 | 23.92 | 24.17 | 42,968 | +0.14(+0.59%) |
Mar 11, 2022 | 24.39 | 24.39 | 24.01 | 24.03 | 40,306 | -0.16(-0.66%) |
Mar 10, 2022 | 24.25 | 24.34 | 24.15 | 24.19 | 39,044 | -0.02(-0.08%) |
Mar 09, 2022 | 24.16 | 24.30 | 24.08 | 24.21 | 43,352 | +0.61(+2.59%) |
Mar 08, 2022 | 23.78 | 23.90 | 23.57 | 23.60 | 22,099 | -0.65(-2.68%) |
Mar 07, 2022 | 24.59 | 24.60 | 24.21 | 24.25 | 52,266 | -0.75(-3.01%) |
Mar 04, 2022 | 25.18 | 25.18 | 24.84 | 25.00 | 144,332 | -0.21(-0.82%) |
Mar 03, 2022 | 25.36 | 25.36 | 25.16 | 25.21 | 26,456 | -0.07(-0.28%) |
Mar 02, 2022 | 25.11 | 25.28 | 25.10 | 25.28 | 26,344 | +0.18(+0.73%) |