Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.52 | 22.62 | 22.31 | 22.50 | 21,518 | -0.03(-0.12%) |
May 27, 2022 | 22.32 | 22.52 | 22.26 | 22.52 | 20,880 | +0.50(+2.26%) |
May 26, 2022 | 21.49 | 22.10 | 21.49 | 22.03 | 17,340 | +0.48(+2.22%) |
May 25, 2022 | 21.21 | 21.64 | 21.21 | 21.55 | 21,591 | +0.17(+0.79%) |
May 24, 2022 | 21.41 | 21.41 | 21.04 | 21.38 | 17,020 | -0.28(-1.30%) |
May 23, 2022 | 21.53 | 21.69 | 21.32 | 21.66 | 23,734 | +0.20(+0.95%) |
May 20, 2022 | 21.92 | 21.92 | 20.93 | 21.46 | 44,924 | -0.15(-0.69%) |
May 19, 2022 | 21.60 | 21.93 | 21.45 | 21.61 | 14,405 | -0.12(-0.57%) |
May 18, 2022 | 22.55 | 22.55 | 21.62 | 21.73 | 29,464 | -1.11(-4.87%) |
May 17, 2022 | 22.73 | 22.86 | 22.46 | 22.84 | 14,646 | +0.56(+2.54%) |
May 16, 2022 | 22.55 | 22.55 | 22.13 | 22.28 | 20,183 | -0.20(-0.90%) |
May 13, 2022 | 22.12 | 22.59 | 21.94 | 22.48 | 40,755 | +0.73(+3.37%) |
May 12, 2022 | 21.56 | 22.00 | 21.23 | 21.75 | 28,388 | -0.04(-0.16%) |
May 11, 2022 | 22.39 | 22.60 | 21.65 | 21.78 | 64,262 | -0.69(-3.06%) |
May 10, 2022 | 22.84 | 22.84 | 22.16 | 22.47 | 33,316 | +0.38(+1.72%) |
May 09, 2022 | 22.65 | 22.74 | 22.03 | 22.09 | 141,270 | -0.98(-4.25%) |
May 06, 2022 | 23.26 | 23.45 | 22.75 | 23.07 | 53,770 | -0.29(-1.25%) |
May 05, 2022 | 24.20 | 24.20 | 23.08 | 23.36 | 57,261 | -1.08(-4.43%) |
May 04, 2022 | 23.79 | 24.45 | 23.39 | 24.45 | 35,685 | +0.70(+2.93%) |
May 03, 2022 | 23.66 | 23.86 | 23.56 | 23.75 | 10,352 | +0.12(+0.52%) |
May 02, 2022 | 23.32 | 23.66 | 23.06 | 23.63 | 36,297 | +0.21(+0.90%) |
Apr 29, 2022 | 24.08 | 24.27 | 23.26 | 23.42 | 98,393 | -1.02(-4.15%) |
Apr 28, 2022 | 23.96 | 24.43 | 23.63 | 24.43 | 29,261 | +0.87(+3.70%) |
Apr 27, 2022 | 23.61 | 23.92 | 23.42 | 23.56 | 39,786 | -0.03(-0.14%) |
Apr 26, 2022 | 24.21 | 24.29 | 23.57 | 23.59 | 58,963 | -0.76(-3.12%) |
Apr 25, 2022 | 24.04 | 24.42 | 23.94 | 24.35 | 32,768 | +0.19(+0.80%) |
Apr 22, 2022 | 24.68 | 24.68 | 24.11 | 24.16 | 44,428 | -0.51(-2.07%) |
Apr 21, 2022 | 25.19 | 25.42 | 24.61 | 24.67 | 39,447 | -0.38(-1.52%) |
Apr 20, 2022 | 25.32 | 25.42 | 25.00 | 25.05 | 116,178 | -0.24(-0.94%) |
Apr 19, 2022 | 24.82 | 25.32 | 24.82 | 25.29 | 19,651 | +0.33(+1.31%) |
Apr 18, 2022 | 24.78 | 25.02 | 24.77 | 24.96 | 35,575 | +0.13(+0.52%) |
Apr 14, 2022 | 25.49 | 25.49 | 24.83 | 24.83 | 16,774 | -0.57(-2.25%) |
Apr 13, 2022 | 25.04 | 25.47 | 24.98 | 25.40 | 23,904 | +0.40(+1.62%) |
Apr 12, 2022 | 25.40 | 25.46 | 24.89 | 25.00 | 18,450 | -0.04(-0.14%) |
Apr 11, 2022 | 25.36 | 25.36 | 25.04 | 25.04 | 36,378 | -0.43(-1.69%) |
Apr 08, 2022 | 25.73 | 25.73 | 25.46 | 25.47 | 20,581 | -0.18(-0.68%) |
Apr 07, 2022 | 25.64 | 25.79 | 25.47 | 25.64 | 36,991 | -0.04(-0.17%) |
Apr 06, 2022 | 25.81 | 25.81 | 25.53 | 25.69 | 37,296 | -0.29(-1.12%) |
Apr 05, 2022 | 26.31 | 26.31 | 25.98 | 25.98 | 23,773 | -0.31(-1.17%) |
Apr 04, 2022 | 26.01 | 26.33 | 26.01 | 26.28 | 28,766 | +0.30(+1.15%) |
Apr 01, 2022 | 26.04 | 26.08 | 25.88 | 25.98 | 27,812 | -0.07(-0.27%) |
Mar 31, 2022 | 26.37 | 26.37 | 26.03 | 26.05 | 37,446 | -0.18(-0.70%) |
Mar 30, 2022 | 26.36 | 26.39 | 26.17 | 26.24 | 35,911 | -0.11(-0.40%) |
Mar 29, 2022 | 26.32 | 26.43 | 26.18 | 26.34 | 36,804 | +0.22(+0.84%) |
Mar 28, 2022 | 25.87 | 26.12 | 25.82 | 26.12 | 28,156 | +0.25(+0.98%) |
Mar 25, 2022 | 25.81 | 25.89 | 25.64 | 25.87 | 45,637 | +0.06(+0.24%) |
Mar 24, 2022 | 25.60 | 25.81 | 25.48 | 25.81 | 18,220 | +0.32(+1.24%) |
Mar 23, 2022 | 25.61 | 25.75 | 25.47 | 25.49 | 20,050 | -0.17(-0.65%) |
Mar 22, 2022 | 25.50 | 25.77 | 25.43 | 25.66 | 24,503 | +0.34(+1.35%) |
Mar 21, 2022 | 25.43 | 25.45 | 25.12 | 25.32 | 35,297 | +0.01(+0.06%) |
Mar 18, 2022 | 24.90 | 25.56 | 24.90 | 25.30 | 43,342 | +0.40(+1.61%) |
Mar 17, 2022 | 24.67 | 24.95 | 24.50 | 24.90 | 34,773 | +0.26(+1.06%) |
Mar 16, 2022 | 24.32 | 24.64 | 23.94 | 24.64 | 45,931 | +0.84(+3.52%) |
Mar 15, 2022 | 23.23 | 23.89 | 23.23 | 23.80 | 78,528 | +0.65(+2.79%) |
Mar 14, 2022 | 23.60 | 23.73 | 23.11 | 23.15 | 45,064 | -0.44(-1.85%) |
Mar 11, 2022 | 24.18 | 24.18 | 23.51 | 23.59 | 35,161 | -0.47(-1.96%) |
Mar 10, 2022 | 24.01 | 24.06 | 23.74 | 24.06 | 21,371 | -0.19(-0.79%) |
Mar 09, 2022 | 23.91 | 24.34 | 23.89 | 24.25 | 33,011 | +0.77(+3.27%) |
Mar 08, 2022 | 23.39 | 24.08 | 23.23 | 23.48 | 56,784 | -0.10(-0.44%) |
Mar 07, 2022 | 24.38 | 24.39 | 23.58 | 23.59 | 66,387 | -0.78(-3.19%) |
Mar 04, 2022 | 24.43 | 24.48 | 24.20 | 24.37 | 34,686 | -0.25(-1.03%) |
Mar 03, 2022 | 25.05 | 25.05 | 24.53 | 24.62 | 28,803 | -0.25(-1.02%) |
Mar 02, 2022 | 24.66 | 24.89 | 24.47 | 24.87 | 34,002 | +0.40(+1.64%) |