Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.03 | 23.03 | 22.78 | 22.78 | 3,344 | -0.03(-0.13%) |
May 27, 2022 | 22.55 | 22.87 | 22.55 | 22.81 | 979 | +0.45(+1.99%) |
May 26, 2022 | 22.15 | 22.47 | 22.15 | 22.37 | 1,853 | +0.56(+2.55%) |
May 25, 2022 | 21.63 | 21.92 | 21.55 | 21.81 | 3,439 | -0.13(-0.57%) |
May 24, 2022 | 21.97 | 21.99 | 21.93 | 21.94 | 2,117 | -0.32(-1.45%) |
May 23, 2022 | 22.14 | 22.40 | 22.08 | 22.26 | 1,581 | +0.58(+2.69%) |
May 20, 2022 | 21.71 | 21.73 | 21.43 | 21.68 | 2,906 | +0.09(+0.43%) |
May 19, 2022 | 21.16 | 21.62 | 21.16 | 21.58 | 1,492 | +0.75(+3.60%) |
May 18, 2022 | 20.91 | 20.91 | 20.83 | 20.83 | 270 | -0.66(-3.05%) |
May 17, 2022 | 21.36 | 21.49 | 21.27 | 21.49 | 923 | +0.92(+4.49%) |
May 16, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 133 | +0.19(+0.94%) |
May 13, 2022 | 19.89 | 20.40 | 19.89 | 20.37 | 965 | +0.70(+3.55%) |
May 12, 2022 | 19.68 | 19.76 | 19.54 | 19.68 | 3,459 | -0.43(-2.16%) |
May 11, 2022 | 20.44 | 20.70 | 20.11 | 20.11 | 872 | +0.07(+0.33%) |
May 10, 2022 | 20.39 | 20.39 | 19.86 | 20.05 | 3,289 | +0.05(+0.25%) |
May 09, 2022 | 20.58 | 20.58 | 19.99 | 19.99 | 3,798 | -1.03(-4.91%) |
May 06, 2022 | 21.11 | 21.16 | 20.88 | 21.03 | 5,505 | -0.48(-2.25%) |
May 05, 2022 | 21.55 | 21.68 | 21.17 | 21.51 | 2,184 | -0.83(-3.71%) |
May 04, 2022 | 21.75 | 22.34 | 21.52 | 22.34 | 1,378 | +0.54(+2.48%) |
May 03, 2022 | 21.70 | 21.80 | 21.70 | 21.80 | 820 | +0.38(+1.75%) |
May 02, 2022 | 21.43 | 21.43 | 21.04 | 21.42 | 4,242 | -0.30(-1.38%) |
Apr 29, 2022 | 21.91 | 21.91 | 21.69 | 21.72 | 1,512 | +0.14(+0.67%) |
Apr 28, 2022 | 21.19 | 21.58 | 21.13 | 21.58 | 2,359 | +0.23(+1.08%) |
Apr 27, 2022 | 21.14 | 21.54 | 21.14 | 21.35 | 3,799 | +0.78(+3.80%) |
Apr 26, 2022 | 21.07 | 21.07 | 20.41 | 20.56 | 10,967 | -0.84(-3.92%) |
Apr 25, 2022 | 21.60 | 21.60 | 20.86 | 21.40 | 16,175 | -0.82(-3.70%) |
Apr 22, 2022 | 23.14 | 23.14 | 22.14 | 22.22 | 9,567 | -1.06(-4.55%) |
Apr 21, 2022 | 24.19 | 24.24 | 23.18 | 23.28 | 9,876 | -1.41(-5.71%) |
Apr 20, 2022 | 24.96 | 24.96 | 24.52 | 24.69 | 5,346 | -0.35(-1.39%) |
Apr 19, 2022 | 24.92 | 25.13 | 24.83 | 25.04 | 5,843 | +0.12(+0.48%) |
Apr 18, 2022 | 25.03 | 25.08 | 24.79 | 24.92 | 3,410 | -0.22(-0.86%) |
Apr 14, 2022 | 25.17 | 25.19 | 25.12 | 25.14 | 2,121 | -0.06(-0.24%) |
Apr 13, 2022 | 24.79 | 25.23 | 24.79 | 25.20 | 2,628 | +0.53(+2.17%) |
Apr 12, 2022 | 25.00 | 25.01 | 24.66 | 24.66 | 2,863 | -0.16(-0.65%) |
Apr 11, 2022 | 25.34 | 25.34 | 24.64 | 24.82 | 6,171 | -0.61(-2.41%) |
Apr 08, 2022 | 25.31 | 25.46 | 25.31 | 25.43 | 2,628 | +0.21(+0.84%) |
Apr 07, 2022 | 25.01 | 25.22 | 24.95 | 25.22 | 2,229 | +0.14(+0.58%) |
Apr 06, 2022 | 25.43 | 25.43 | 25.04 | 25.08 | 7,012 | -0.48(-1.89%) |
Apr 05, 2022 | 26.48 | 27.07 | 25.56 | 25.56 | 7,842 | -0.85(-3.21%) |
Apr 04, 2022 | 26.52 | 26.52 | 26.28 | 26.41 | 3,713 | +0.27(+1.01%) |
Apr 01, 2022 | 25.96 | 26.21 | 25.96 | 26.14 | 9,722 | +0.20(+0.76%) |
Mar 31, 2022 | 25.96 | 26.05 | 25.95 | 25.95 | 3,020 | -0.14(-0.55%) |
Mar 30, 2022 | 25.70 | 26.22 | 25.70 | 26.09 | 10,337 | +0.64(+2.50%) |
Mar 29, 2022 | 25.39 | 25.54 | 25.39 | 25.45 | 2,327 | +0.04(+0.15%) |
Mar 28, 2022 | 26.12 | 26.12 | 25.25 | 25.42 | 12,104 | -0.70(-2.69%) |
Mar 25, 2022 | 26.00 | 26.12 | 25.94 | 26.12 | 8,730 | -0.15(-0.56%) |
Mar 24, 2022 | 26.04 | 26.38 | 26.04 | 26.27 | 15,305 | +0.40(+1.54%) |
Mar 23, 2022 | 25.84 | 26.51 | 25.81 | 25.87 | 5,346 | +0.04(+0.14%) |
Mar 22, 2022 | 25.84 | 26.18 | 25.76 | 25.83 | 5,674 | +0.21(+0.83%) |
Mar 21, 2022 | 25.33 | 26.09 | 25.33 | 25.62 | 7,155 | +0.45(+1.80%) |
Mar 18, 2022 | 24.92 | 25.38 | 24.90 | 25.16 | 6,733 | +0.30(+1.20%) |
Mar 17, 2022 | 24.44 | 24.87 | 24.44 | 24.87 | 2,751 | +0.40(+1.65%) |
Mar 16, 2022 | 23.82 | 24.46 | 23.82 | 24.46 | 4,075 | +1.30(+5.61%) |
Mar 15, 2022 | 22.97 | 23.17 | 22.91 | 23.16 | 1,920 | -0.25(-1.07%) |
Mar 14, 2022 | 24.37 | 24.37 | 23.33 | 23.41 | 6,730 | -1.28(-5.18%) |
Mar 11, 2022 | 25.03 | 25.32 | 24.65 | 24.69 | 5,565 | -0.45(-1.80%) |
Mar 10, 2022 | 25.08 | 25.15 | 25.00 | 25.15 | 2,580 | +0.10(+0.39%) |
Mar 09, 2022 | 25.27 | 25.27 | 24.49 | 25.05 | 27,612 | -0.22(-0.88%) |
Mar 08, 2022 | 25.01 | 25.32 | 24.55 | 25.27 | 7,663 | +0.27(+1.08%) |
Mar 07, 2022 | 25.54 | 25.70 | 24.99 | 25.00 | 12,089 | -0.67(-2.62%) |
Mar 04, 2022 | 25.51 | 25.72 | 25.31 | 25.67 | 6,772 | -0.41(-1.57%) |
Mar 03, 2022 | 26.26 | 26.26 | 25.82 | 26.08 | 5,565 | -0.23(-0.88%) |
Mar 02, 2022 | 26.09 | 26.31 | 25.98 | 26.31 | 11,369 | +0.73(+2.85%) |