Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.38 | 25.00 | 24.29 | 24.94 | 88,695 | +0.56(+2.29%) |
May 27, 2022 | 24.38 | 24.52 | 24.33 | 24.38 | 42,581 | +0.21(+0.85%) |
May 26, 2022 | 24.31 | 24.66 | 23.74 | 24.18 | 54,545 | +0.16(+0.65%) |
May 25, 2022 | 23.76 | 24.05 | 23.49 | 24.02 | 90,938 | +0.25(+1.07%) |
May 24, 2022 | 23.42 | 23.82 | 23.09 | 23.77 | 54,371 | +0.32(+1.38%) |
May 23, 2022 | 23.46 | 24.59 | 23.23 | 23.44 | 62,232 | +0.39(+1.70%) |
May 20, 2022 | 23.10 | 23.10 | 22.46 | 23.05 | 46,756 | +0.21(+0.90%) |
May 19, 2022 | 22.60 | 23.31 | 22.60 | 22.85 | 74,279 | +0.10(+0.43%) |
May 18, 2022 | 22.91 | 23.01 | 22.51 | 22.75 | 59,974 | -0.48(-2.06%) |
May 17, 2022 | 23.01 | 23.39 | 23.01 | 23.23 | 52,291 | +0.42(+1.84%) |
May 16, 2022 | 22.82 | 23.18 | 22.53 | 22.81 | 63,958 | +0.03(+0.13%) |
May 13, 2022 | 22.51 | 23.14 | 22.49 | 22.78 | 95,030 | +0.42(+1.88%) |
May 12, 2022 | 22.20 | 22.41 | 21.99 | 22.36 | 88,154 | +0.19(+0.84%) |
May 11, 2022 | 22.01 | 22.58 | 21.92 | 22.17 | 81,385 | +0.23(+1.07%) |
May 10, 2022 | 22.50 | 22.96 | 21.63 | 21.94 | 95,522 | -0.35(-1.58%) |
May 09, 2022 | 22.34 | 22.61 | 22.06 | 22.29 | 82,026 | -0.21(-0.91%) |
May 06, 2022 | 22.55 | 23.29 | 22.22 | 22.50 | 116,756 | -0.17(-0.73%) |
May 05, 2022 | 23.52 | 23.52 | 22.33 | 22.66 | 123,349 | -0.93(-3.94%) |
May 04, 2022 | 23.25 | 23.74 | 22.94 | 23.59 | 106,705 | +0.29(+1.26%) |
May 03, 2022 | 22.74 | 23.70 | 22.59 | 23.30 | 93,236 | +0.30(+1.32%) |
May 02, 2022 | 23.17 | 23.51 | 22.55 | 22.99 | 100,013 | -0.02(-0.08%) |
Apr 29, 2022 | 23.73 | 24.29 | 22.86 | 23.01 | 114,491 | -1.61(-6.56%) |
Apr 28, 2022 | 24.33 | 24.63 | 23.87 | 24.63 | 56,982 | +0.60(+2.48%) |
Apr 27, 2022 | 23.78 | 24.28 | 23.76 | 24.03 | 66,576 | +0.06(+0.24%) |
Apr 26, 2022 | 24.39 | 24.49 | 23.90 | 23.97 | 59,179 | -0.72(-2.93%) |
Apr 25, 2022 | 24.92 | 25.37 | 24.21 | 24.70 | 47,372 | -0.16(-0.63%) |
Apr 22, 2022 | 25.44 | 25.73 | 24.77 | 24.85 | 61,976 | -0.60(-2.34%) |
Apr 21, 2022 | 26.35 | 26.35 | 25.20 | 25.45 | 57,366 | -0.60(-2.29%) |
Apr 20, 2022 | 25.97 | 26.38 | 25.74 | 26.05 | 66,692 | +0.27(+1.06%) |
Apr 19, 2022 | 25.27 | 25.80 | 25.27 | 25.77 | 73,595 | +0.62(+2.45%) |
Apr 18, 2022 | 25.06 | 25.31 | 24.95 | 25.16 | 45,746 | +0.05(+0.19%) |
Apr 14, 2022 | 25.44 | 25.71 | 24.99 | 25.11 | 68,008 | -0.29(-1.16%) |
Apr 13, 2022 | 25.00 | 25.47 | 25.00 | 25.40 | 69,643 | +0.14(+0.54%) |
Apr 12, 2022 | 25.35 | 25.81 | 25.13 | 25.26 | 56,772 | -0.02(-0.08%) |
Apr 11, 2022 | 25.49 | 26.09 | 25.20 | 25.28 | 91,561 | +0.00(+0.00%) |
Apr 08, 2022 | 25.16 | 25.69 | 25.14 | 25.28 | 93,479 | +0.11(+0.43%) |
Apr 07, 2022 | 25.60 | 25.60 | 24.86 | 25.18 | 76,247 | -0.48(-1.87%) |
Apr 06, 2022 | 26.04 | 26.24 | 25.63 | 25.66 | 62,662 | -0.44(-1.69%) |
Apr 05, 2022 | 26.61 | 26.70 | 26.06 | 26.10 | 36,557 | -0.57(-2.13%) |
Apr 04, 2022 | 26.70 | 26.88 | 26.24 | 26.66 | 52,260 | -0.16(-0.58%) |
Apr 01, 2022 | 27.00 | 27.02 | 26.44 | 26.82 | 36,328 | +0.03(+0.11%) |
Mar 31, 2022 | 27.19 | 27.60 | 26.74 | 26.79 | 39,208 | -0.45(-1.65%) |
Mar 30, 2022 | 28.17 | 28.17 | 27.03 | 27.24 | 33,698 | -0.93(-3.30%) |
Mar 29, 2022 | 28.35 | 29.40 | 27.98 | 28.17 | 37,711 | +0.14(+0.49%) |
Mar 28, 2022 | 28.33 | 28.82 | 27.83 | 28.03 | 45,915 | -0.49(-1.72%) |
Mar 25, 2022 | 27.63 | 28.62 | 27.63 | 28.52 | 70,919 | +0.77(+2.79%) |
Mar 24, 2022 | 27.31 | 27.76 | 27.08 | 27.75 | 34,428 | +0.55(+2.01%) |
Mar 23, 2022 | 28.05 | 28.38 | 27.11 | 27.20 | 40,037 | -0.87(-3.10%) |
Mar 22, 2022 | 28.08 | 28.25 | 27.75 | 28.07 | 62,719 | +0.33(+1.20%) |
Mar 21, 2022 | 28.08 | 28.08 | 27.55 | 27.74 | 65,566 | -0.33(-1.19%) |
Mar 18, 2022 | 27.92 | 28.10 | 27.33 | 28.07 | 196,874 | +0.21(+0.74%) |
Mar 17, 2022 | 27.75 | 28.29 | 27.55 | 27.87 | 53,945 | -0.17(-0.59%) |
Mar 16, 2022 | 27.66 | 28.13 | 27.30 | 28.03 | 83,015 | +0.74(+2.72%) |
Mar 15, 2022 | 27.76 | 27.82 | 27.20 | 27.29 | 25,523 | -0.28(-1.03%) |
Mar 14, 2022 | 27.26 | 27.92 | 27.26 | 27.57 | 38,010 | +0.49(+1.81%) |
Mar 11, 2022 | 27.47 | 28.36 | 27.02 | 27.08 | 32,197 | -0.03(-0.11%) |
Mar 10, 2022 | 27.01 | 27.44 | 26.76 | 27.11 | 98,954 | -0.30(-1.10%) |
Mar 09, 2022 | 27.20 | 27.84 | 27.17 | 27.42 | 44,562 | +0.71(+2.67%) |
Mar 08, 2022 | 26.61 | 27.36 | 26.44 | 26.70 | 71,026 | +0.25(+0.96%) |
Mar 07, 2022 | 26.91 | 26.91 | 26.45 | 26.45 | 99,522 | -0.55(-2.02%) |
Mar 04, 2022 | 27.47 | 27.77 | 26.82 | 27.00 | 43,359 | -0.74(-2.67%) |
Mar 03, 2022 | 28.17 | 28.17 | 27.54 | 27.74 | 30,111 | -0.29(-1.04%) |
Mar 02, 2022 | 27.45 | 29.00 | 27.41 | 28.03 | 47,380 | +0.87(+3.20%) |