Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.07 | 23.13 | 22.83 | 22.91 | 76,414 | +0.03(+0.13%) |
May 27, 2022 | 22.77 | 22.92 | 22.69 | 22.88 | 25,747 | +0.14(+0.61%) |
May 26, 2022 | 22.17 | 22.75 | 22.17 | 22.74 | 50,805 | +0.42(+1.86%) |
May 25, 2022 | 22.04 | 22.40 | 22.04 | 22.32 | 78,230 | +0.26(+1.17%) |
May 24, 2022 | 22.13 | 22.22 | 21.93 | 22.06 | 108,297 | -0.34(-1.50%) |
May 23, 2022 | 22.35 | 22.57 | 22.26 | 22.40 | 104,651 | +0.11(+0.49%) |
May 20, 2022 | 22.38 | 22.59 | 21.93 | 22.29 | 108,940 | +0.09(+0.40%) |
May 19, 2022 | 21.75 | 22.45 | 21.75 | 22.20 | 231,788 | +0.45(+2.05%) |
May 18, 2022 | 21.88 | 22.07 | 21.70 | 21.76 | 209,062 | -0.16(-0.72%) |
May 17, 2022 | 21.85 | 21.92 | 21.59 | 21.91 | 112,266 | +0.85(+4.04%) |
May 16, 2022 | 21.01 | 21.37 | 21.01 | 21.06 | 80,050 | -0.27(-1.25%) |
May 13, 2022 | 20.83 | 21.34 | 20.80 | 21.33 | 63,690 | +0.83(+4.06%) |
May 12, 2022 | 19.98 | 20.78 | 19.98 | 20.50 | 271,026 | +0.16(+0.78%) |
May 11, 2022 | 20.39 | 20.91 | 20.32 | 20.34 | 110,119 | -0.05(-0.24%) |
May 10, 2022 | 20.67 | 20.67 | 20.18 | 20.39 | 280,846 | +0.02(+0.10%) |
May 09, 2022 | 21.01 | 21.09 | 20.32 | 20.37 | 161,555 | -0.97(-4.55%) |
May 06, 2022 | 21.69 | 21.70 | 21.25 | 21.34 | 50,888 | -0.28(-1.28%) |
May 05, 2022 | 22.24 | 22.51 | 21.58 | 21.62 | 115,994 | -1.11(-4.88%) |
May 04, 2022 | 22.17 | 22.73 | 21.94 | 22.73 | 128,489 | +0.48(+2.14%) |
May 03, 2022 | 21.98 | 22.32 | 21.98 | 22.25 | 43,041 | +0.30(+1.35%) |
May 02, 2022 | 21.72 | 22.11 | 21.62 | 21.95 | 124,885 | +0.06(+0.27%) |
Apr 29, 2022 | 22.19 | 22.46 | 21.86 | 21.89 | 53,247 | +0.02(+0.09%) |
Apr 28, 2022 | 21.74 | 21.99 | 21.51 | 21.88 | 106,143 | +0.10(+0.45%) |
Apr 27, 2022 | 21.86 | 22.20 | 21.73 | 21.78 | 102,157 | -0.13(-0.59%) |
Apr 26, 2022 | 22.54 | 22.54 | 21.90 | 21.90 | 56,340 | -0.65(-2.90%) |
Apr 25, 2022 | 22.35 | 22.61 | 22.28 | 22.56 | 148,860 | +0.20(+0.89%) |
Apr 22, 2022 | 22.36 | 22.76 | 22.36 | 22.36 | 80,164 | -0.05(-0.22%) |
Apr 21, 2022 | 22.97 | 23.11 | 22.38 | 22.41 | 94,007 | -0.60(-2.62%) |
Apr 20, 2022 | 23.42 | 23.42 | 22.92 | 23.01 | 62,433 | -0.52(-2.19%) |
Apr 19, 2022 | 23.08 | 23.61 | 23.08 | 23.53 | 82,392 | +0.03(+0.13%) |
Apr 18, 2022 | 23.58 | 23.63 | 23.31 | 23.50 | 61,753 | -0.46(-1.90%) |
Apr 14, 2022 | 24.24 | 24.24 | 23.89 | 23.95 | 88,044 | -0.37(-1.51%) |
Apr 13, 2022 | 24.07 | 24.43 | 24.02 | 24.32 | 74,874 | +0.25(+1.03%) |
Apr 12, 2022 | 24.24 | 24.52 | 23.97 | 24.07 | 64,955 | -0.19(-0.78%) |
Apr 11, 2022 | 24.16 | 24.50 | 24.16 | 24.26 | 298,980 | -0.12(-0.49%) |
Apr 08, 2022 | 24.54 | 24.61 | 24.35 | 24.38 | 74,035 | -0.33(-1.32%) |
Apr 07, 2022 | 24.93 | 25.02 | 24.49 | 24.71 | 92,941 | -0.26(-1.03%) |
Apr 06, 2022 | 25.17 | 25.17 | 24.82 | 24.96 | 74,347 | -0.48(-1.87%) |
Apr 05, 2022 | 25.94 | 25.94 | 25.39 | 25.44 | 82,301 | -0.49(-1.87%) |
Apr 04, 2022 | 25.52 | 26.01 | 25.52 | 25.93 | 40,263 | +0.73(+2.91%) |
Apr 01, 2022 | 25.22 | 25.28 | 25.01 | 25.19 | 46,361 | +0.34(+1.35%) |
Mar 31, 2022 | 25.09 | 25.28 | 24.76 | 24.86 | 25,041 | -0.39(-1.53%) |
Mar 30, 2022 | 25.40 | 25.69 | 25.20 | 25.24 | 69,106 | -0.40(-1.55%) |
Mar 29, 2022 | 25.51 | 25.73 | 25.51 | 25.64 | 128,514 | +0.63(+2.53%) |
Mar 28, 2022 | 24.83 | 25.09 | 24.72 | 25.00 | 36,259 | -0.01(-0.04%) |
Mar 25, 2022 | 25.11 | 25.11 | 24.70 | 25.01 | 53,678 | -0.09(-0.35%) |
Mar 24, 2022 | 25.15 | 25.15 | 24.70 | 25.10 | 155,362 | -0.13(-0.51%) |
Mar 23, 2022 | 25.09 | 25.59 | 24.96 | 25.23 | 35,814 | -0.04(-0.16%) |
Mar 22, 2022 | 24.84 | 25.35 | 24.76 | 25.27 | 85,064 | +0.61(+2.49%) |
Mar 21, 2022 | 24.69 | 24.80 | 24.42 | 24.66 | 35,830 | -0.42(-1.66%) |
Mar 18, 2022 | 24.29 | 25.16 | 24.29 | 25.07 | 115,153 | +0.63(+2.59%) |
Mar 17, 2022 | 24.22 | 24.44 | 24.01 | 24.44 | 104,287 | -0.02(-0.08%) |
Mar 16, 2022 | 23.50 | 24.46 | 23.50 | 24.46 | 91,661 | +1.74(+7.67%) |
Mar 15, 2022 | 22.39 | 22.81 | 22.18 | 22.72 | 2,068,413 | +0.16(+0.70%) |
Mar 14, 2022 | 23.05 | 23.09 | 22.48 | 22.56 | 279,960 | -0.60(-2.61%) |
Mar 11, 2022 | 23.88 | 23.95 | 23.16 | 23.16 | 133,056 | -0.42(-1.76%) |
Mar 10, 2022 | 23.88 | 23.88 | 23.49 | 23.58 | 45,372 | -0.69(-2.86%) |
Mar 09, 2022 | 23.84 | 24.28 | 23.84 | 24.27 | 98,797 | +0.99(+4.25%) |
Mar 08, 2022 | 23.30 | 23.65 | 22.97 | 23.28 | 207,521 | +0.09(+0.38%) |
Mar 07, 2022 | 23.75 | 23.88 | 23.19 | 23.19 | 102,307 | -0.72(-3.02%) |
Mar 04, 2022 | 24.28 | 24.38 | 23.85 | 23.92 | 168,127 | -0.80(-3.25%) |
Mar 03, 2022 | 25.38 | 25.38 | 24.53 | 24.72 | 434,838 | -0.69(-2.73%) |
Mar 02, 2022 | 25.53 | 25.53 | 25.18 | 25.41 | 44,244 | +0.15(+0.59%) |