Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.87 | 24.04 | 23.72 | 23.92 | 4,097 | -0.39(-1.59%) |
May 27, 2022 | 24.10 | 24.45 | 23.91 | 24.31 | 2,678 | -0.03(-0.14%) |
May 26, 2022 | 24.42 | 24.80 | 23.72 | 24.34 | 6,622 | +0.13(+0.54%) |
May 25, 2022 | 24.05 | 24.21 | 24.05 | 24.21 | 437 | +0.16(+0.66%) |
May 24, 2022 | 24.70 | 24.70 | 24.05 | 24.05 | 4,657 | -0.14(-0.56%) |
May 23, 2022 | 23.75 | 24.24 | 23.75 | 24.19 | 14,854 | +0.47(+2.00%) |
May 20, 2022 | 23.95 | 23.95 | 23.56 | 23.72 | 6,445 | -0.26(-1.09%) |
May 19, 2022 | 23.61 | 24.08 | 23.61 | 23.98 | 4,376 | +0.38(+1.60%) |
May 18, 2022 | 24.00 | 24.36 | 23.60 | 23.60 | 5,554 | -0.83(-3.40%) |
May 17, 2022 | 23.67 | 24.43 | 23.67 | 24.43 | 33,350 | +0.99(+4.24%) |
May 16, 2022 | 23.54 | 23.90 | 23.37 | 23.44 | 15,707 | -0.32(-1.34%) |
May 13, 2022 | 23.60 | 23.85 | 23.31 | 23.75 | 2,508 | +0.15(+0.65%) |
May 12, 2022 | 22.83 | 23.91 | 22.83 | 23.60 | 8,494 | -0.30(-1.25%) |
May 11, 2022 | 23.66 | 23.94 | 23.66 | 23.90 | 8,217 | +0.17(+0.73%) |
May 10, 2022 | 23.67 | 24.01 | 23.51 | 23.73 | 15,237 | -0.15(-0.65%) |
May 09, 2022 | 24.06 | 24.06 | 23.74 | 23.88 | 7,483 | -0.08(-0.32%) |
May 06, 2022 | 24.10 | 24.36 | 23.96 | 23.96 | 2,697 | -0.28(-1.16%) |
May 05, 2022 | 24.76 | 25.00 | 23.65 | 24.24 | 163,238 | -0.76(-3.05%) |
May 04, 2022 | 24.29 | 25.00 | 24.11 | 25.00 | 31,461 | +0.59(+2.41%) |
May 03, 2022 | 24.78 | 24.78 | 24.33 | 24.41 | 23,380 | +0.09(+0.36%) |
May 02, 2022 | 24.21 | 24.48 | 24.11 | 24.32 | 6,862 | -0.34(-1.37%) |
Apr 29, 2022 | 24.42 | 24.73 | 23.92 | 24.66 | 5,925 | +0.29(+1.19%) |
Apr 28, 2022 | 24.31 | 24.67 | 24.16 | 24.37 | 3,059 | -0.12(-0.47%) |
Apr 27, 2022 | 24.61 | 24.84 | 24.49 | 24.49 | 9,546 | -0.04(-0.16%) |
Apr 26, 2022 | 24.04 | 24.95 | 24.04 | 24.53 | 14,182 | +0.43(+1.80%) |
Apr 25, 2022 | 23.76 | 24.16 | 23.76 | 24.09 | 23,291 | +0.23(+0.97%) |
Apr 22, 2022 | 23.66 | 24.07 | 23.66 | 23.86 | 31,561 | +0.16(+0.69%) |
Apr 21, 2022 | 23.81 | 23.88 | 23.53 | 23.70 | 5,634 | +0.09(+0.37%) |
Apr 20, 2022 | 22.99 | 23.98 | 22.84 | 23.61 | 180,565 | +0.67(+2.94%) |
Apr 19, 2022 | 22.50 | 24.09 | 22.50 | 22.94 | 21,063 | +0.40(+1.76%) |
Apr 18, 2022 | 22.57 | 22.57 | 22.54 | 22.54 | 1,298 | +0.04(+0.16%) |
Apr 14, 2022 | 22.44 | 22.50 | 22.32 | 22.50 | 1,380 | +0.21(+0.95%) |
Apr 13, 2022 | 22.42 | 22.51 | 22.28 | 22.29 | 11,031 | -0.30(-1.32%) |
Apr 12, 2022 | 22.84 | 22.84 | 22.59 | 22.59 | 1,731 | +0.21(+0.96%) |
Apr 11, 2022 | 22.32 | 22.43 | 22.31 | 22.38 | 5,096 | +0.09(+0.42%) |
Apr 08, 2022 | 22.45 | 22.65 | 22.28 | 22.28 | 12,775 | +0.01(+0.04%) |
Apr 07, 2022 | 22.59 | 22.89 | 22.17 | 22.27 | 5,842 | -0.10(-0.43%) |
Apr 06, 2022 | 22.86 | 22.86 | 22.37 | 22.37 | 9,026 | -0.43(-1.90%) |
Apr 05, 2022 | 23.32 | 23.50 | 22.65 | 22.80 | 12,331 | -0.24(-1.05%) |
Apr 04, 2022 | 23.47 | 23.51 | 23.03 | 23.04 | 6,008 | -0.13(-0.58%) |
Apr 01, 2022 | 23.44 | 23.78 | 23.18 | 23.18 | 6,615 | -0.25(-1.07%) |
Mar 31, 2022 | 23.51 | 23.52 | 23.43 | 23.43 | 3,266 | -0.26(-1.10%) |
Mar 30, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 880 | +0.12(+0.49%) |
Mar 29, 2022 | 24.01 | 24.01 | 23.57 | 23.57 | 1,491 | -0.31(-1.29%) |
Mar 28, 2022 | 24.03 | 24.03 | 23.71 | 23.88 | 2,252 | -0.02(-0.10%) |
Mar 25, 2022 | 23.84 | 23.91 | 23.84 | 23.91 | 953 | +0.02(+0.08%) |
Mar 24, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 525 | -0.09(-0.38%) |
Mar 23, 2022 | 23.95 | 24.05 | 23.72 | 23.98 | 6,965 | -0.02(-0.08%) |
Mar 22, 2022 | 23.82 | 24.09 | 23.55 | 24.00 | 4,223 | +0.34(+1.43%) |
Mar 21, 2022 | 23.61 | 23.66 | 23.61 | 23.66 | 1,970 | -0.33(-1.37%) |
Mar 18, 2022 | 23.78 | 23.99 | 23.78 | 23.99 | 2,757 | +0.33(+1.39%) |
Mar 17, 2022 | 23.51 | 23.79 | 23.40 | 23.66 | 25,052 | +0.02(+0.08%) |
Mar 16, 2022 | 23.15 | 24.06 | 23.15 | 23.64 | 3,918 | -0.01(-0.04%) |
Mar 15, 2022 | 23.35 | 23.90 | 23.35 | 23.65 | 8,634 | +0.13(+0.57%) |
Mar 14, 2022 | 23.47 | 23.61 | 23.44 | 23.51 | 1,980 | -0.01(-0.06%) |
Mar 11, 2022 | 23.40 | 23.55 | 23.17 | 23.53 | 1,050 | +0.21(+0.89%) |
Mar 10, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 1,053 | +0.11(+0.48%) |
Mar 09, 2022 | 23.13 | 23.29 | 23.13 | 23.21 | 6,738 | +0.32(+1.41%) |
Mar 08, 2022 | 22.97 | 23.97 | 22.89 | 22.89 | 4,301 | +0.22(+0.98%) |
Mar 07, 2022 | 23.63 | 23.80 | 22.56 | 22.67 | 23,223 | -1.10(-4.62%) |
Mar 04, 2022 | 23.91 | 24.14 | 23.77 | 23.77 | 5,452 | -0.57(-2.34%) |
Mar 03, 2022 | 24.00 | 24.33 | 23.86 | 24.33 | 1,452 | +0.40(+1.69%) |
Mar 02, 2022 | 24.41 | 24.41 | 23.89 | 23.93 | 8,422 | +0.02(+0.08%) |