Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.11 | 23.40 | 22.76 | 23.40 | 69,585 | +0.15(+0.65%) |
May 27, 2022 | 23.65 | 23.88 | 23.20 | 23.25 | 86,569 | -0.28(-1.19%) |
May 26, 2022 | 22.86 | 24.12 | 22.86 | 23.53 | 99,713 | +0.98(+4.35%) |
May 25, 2022 | 21.72 | 22.80 | 21.67 | 22.55 | 43,397 | +0.68(+3.11%) |
May 24, 2022 | 21.70 | 22.02 | 20.94 | 21.87 | 104,419 | -0.01(-0.05%) |
May 23, 2022 | 22.67 | 22.72 | 21.87 | 21.88 | 67,875 | -0.64(-2.84%) |
May 20, 2022 | 22.71 | 22.71 | 21.86 | 22.52 | 82,980 | +0.11(+0.49%) |
May 19, 2022 | 22.33 | 22.88 | 21.71 | 22.41 | 175,221 | -0.13(-0.58%) |
May 18, 2022 | 24.15 | 24.32 | 22.44 | 22.54 | 162,468 | -2.02(-8.22%) |
May 17, 2022 | 24.05 | 24.65 | 23.93 | 24.56 | 61,493 | +0.96(+4.07%) |
May 16, 2022 | 23.73 | 24.10 | 23.01 | 23.60 | 78,141 | -0.15(-0.63%) |
May 13, 2022 | 23.71 | 23.91 | 23.12 | 23.75 | 122,979 | +0.42(+1.80%) |
May 12, 2022 | 22.56 | 23.38 | 22.45 | 23.33 | 131,452 | +0.38(+1.66%) |
May 11, 2022 | 24.41 | 24.62 | 22.76 | 22.95 | 211,671 | -1.61(-6.54%) |
May 10, 2022 | 24.17 | 24.98 | 23.76 | 24.55 | 147,986 | +0.61(+2.53%) |
May 09, 2022 | 23.37 | 23.97 | 23.23 | 23.95 | 96,201 | +0.41(+1.74%) |
May 06, 2022 | 24.46 | 24.46 | 23.11 | 23.54 | 111,844 | -1.16(-4.70%) |
May 05, 2022 | 25.38 | 25.38 | 24.04 | 24.70 | 159,402 | -0.77(-3.02%) |
May 04, 2022 | 24.59 | 25.49 | 24.58 | 25.47 | 100,252 | +0.94(+3.83%) |
May 03, 2022 | 24.06 | 24.56 | 23.51 | 24.53 | 467,556 | +0.59(+2.46%) |
May 02, 2022 | 24.16 | 24.16 | 23.40 | 23.94 | 117,598 | -0.13(-0.54%) |
Apr 29, 2022 | 24.16 | 25.08 | 23.91 | 24.07 | 147,061 | -0.28(-1.15%) |
Apr 28, 2022 | 24.50 | 24.55 | 23.95 | 24.35 | 136,572 | +0.31(+1.29%) |
Apr 27, 2022 | 23.88 | 24.77 | 23.50 | 24.04 | 154,979 | +0.10(+0.42%) |
Apr 26, 2022 | 24.32 | 24.78 | 23.94 | 23.94 | 117,443 | -0.74(-3.00%) |
Apr 25, 2022 | 24.19 | 24.90 | 23.93 | 24.68 | 93,131 | +0.14(+0.57%) |
Apr 22, 2022 | 24.51 | 24.63 | 24.33 | 24.54 | 76,610 | -0.08(-0.32%) |
Apr 21, 2022 | 25.24 | 25.57 | 24.43 | 24.62 | 98,082 | -0.46(-1.83%) |
Apr 20, 2022 | 24.56 | 25.28 | 24.56 | 25.08 | 85,050 | +0.66(+2.70%) |
Apr 19, 2022 | 23.88 | 24.73 | 23.84 | 24.42 | 98,231 | +0.49(+2.05%) |
Apr 18, 2022 | 23.17 | 24.03 | 23.17 | 23.93 | 87,555 | +0.64(+2.75%) |
Apr 14, 2022 | 23.00 | 23.62 | 22.89 | 23.29 | 53,065 | +0.05(+0.22%) |
Apr 13, 2022 | 22.53 | 23.32 | 22.39 | 23.24 | 94,306 | +0.63(+2.79%) |
Apr 12, 2022 | 22.96 | 24.07 | 22.57 | 22.61 | 80,095 | -0.10(-0.44%) |
Apr 11, 2022 | 22.44 | 23.09 | 22.37 | 22.71 | 66,564 | +0.14(+0.62%) |
Apr 08, 2022 | 22.49 | 23.02 | 22.21 | 22.57 | 86,760 | +0.08(+0.36%) |
Apr 07, 2022 | 22.51 | 22.71 | 22.08 | 22.49 | 65,598 | -0.15(-0.66%) |
Apr 06, 2022 | 23.35 | 23.35 | 22.51 | 22.64 | 93,036 | -0.83(-3.54%) |
Apr 05, 2022 | 24.70 | 24.90 | 23.40 | 23.47 | 84,262 | -1.40(-5.63%) |
Apr 04, 2022 | 24.16 | 25.01 | 23.85 | 24.87 | 121,627 | +0.67(+2.77%) |
Apr 01, 2022 | 24.66 | 24.78 | 24.02 | 24.20 | 132,748 | -0.41(-1.67%) |
Mar 31, 2022 | 25.14 | 25.25 | 24.54 | 24.61 | 217,503 | -0.48(-1.91%) |
Mar 30, 2022 | 26.12 | 26.38 | 25.01 | 25.09 | 66,948 | -1.11(-4.24%) |
Mar 29, 2022 | 25.34 | 26.34 | 25.34 | 26.20 | 149,474 | +1.03(+4.09%) |
Mar 28, 2022 | 24.72 | 25.18 | 24.33 | 25.17 | 135,961 | +0.59(+2.40%) |
Mar 25, 2022 | 24.74 | 25.29 | 24.41 | 24.58 | 97,282 | +0.12(+0.49%) |
Mar 24, 2022 | 24.74 | 24.96 | 23.97 | 24.46 | 74,431 | -0.03(-0.12%) |
Mar 23, 2022 | 26.35 | 26.59 | 24.25 | 24.49 | 118,727 | -2.00(-7.55%) |
Mar 22, 2022 | 26.24 | 26.86 | 26.12 | 26.49 | 56,817 | +0.24(+0.91%) |
Mar 21, 2022 | 26.70 | 26.88 | 25.82 | 26.25 | 53,499 | -0.63(-2.34%) |
Mar 18, 2022 | 25.76 | 26.88 | 25.41 | 26.88 | 266,264 | +0.86(+3.31%) |
Mar 17, 2022 | 26.25 | 26.28 | 25.78 | 26.02 | 112,415 | -0.41(-1.55%) |
Mar 16, 2022 | 26.47 | 27.11 | 26.05 | 26.43 | 92,973 | +0.02(+0.08%) |
Mar 15, 2022 | 25.32 | 26.47 | 25.29 | 26.41 | 133,219 | +1.33(+5.30%) |
Mar 14, 2022 | 25.57 | 25.68 | 24.69 | 25.08 | 116,720 | -0.51(-1.99%) |
Mar 11, 2022 | 26.41 | 26.52 | 25.57 | 25.59 | 75,064 | -0.82(-3.10%) |
Mar 10, 2022 | 26.23 | 26.59 | 26.11 | 26.41 | 51,773 | -0.23(-0.86%) |
Mar 09, 2022 | 26.13 | 26.82 | 26.04 | 26.64 | 80,602 | +1.04(+4.06%) |
Mar 08, 2022 | 25.08 | 26.17 | 24.99 | 25.60 | 127,080 | +0.50(+1.99%) |
Mar 07, 2022 | 26.63 | 26.63 | 24.90 | 25.10 | 152,287 | -1.52(-5.71%) |
Mar 04, 2022 | 28.43 | 28.43 | 26.51 | 26.62 | 180,605 | -2.13(-7.41%) |
Mar 03, 2022 | 29.06 | 29.17 | 28.58 | 28.75 | 50,450 | -0.30(-1.03%) |
Mar 02, 2022 | 28.20 | 29.16 | 28.03 | 29.05 | 73,941 | +0.93(+3.31%) |