Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.49 | 24.13 | 22.90 | 23.30 | 12,598 | -0.45(-1.89%) |
May 27, 2022 | 23.34 | 23.80 | 23.02 | 23.75 | 4,253 | +0.00(+0.00%) |
May 26, 2022 | 22.87 | 23.75 | 22.55 | 23.75 | 5,916 | +0.91(+3.98%) |
May 25, 2022 | 22.61 | 22.99 | 22.61 | 22.84 | 1,931 | -0.15(-0.64%) |
May 24, 2022 | 23.01 | 23.37 | 22.95 | 22.99 | 3,300 | -0.40(-1.69%) |
May 23, 2022 | 23.20 | 23.40 | 23.07 | 23.39 | 3,496 | +0.44(+1.92%) |
May 20, 2022 | 22.52 | 22.95 | 22.45 | 22.95 | 14,680 | +0.36(+1.58%) |
May 19, 2022 | 22.52 | 23.14 | 22.37 | 22.59 | 4,348 | -0.06(-0.25%) |
May 18, 2022 | 22.81 | 23.28 | 22.65 | 22.65 | 2,337 | -0.39(-1.71%) |
May 17, 2022 | 23.09 | 23.09 | 22.85 | 23.04 | 1,340 | +0.30(+1.32%) |
May 16, 2022 | 22.87 | 23.17 | 22.74 | 22.74 | 1,777 | -0.04(-0.16%) |
May 13, 2022 | 22.60 | 23.44 | 22.51 | 22.78 | 7,958 | +0.26(+1.17%) |
May 12, 2022 | 22.62 | 22.75 | 22.45 | 22.52 | 4,607 | -0.08(-0.37%) |
May 11, 2022 | 22.89 | 22.89 | 22.52 | 22.60 | 7,274 | -0.10(-0.43%) |
May 10, 2022 | 23.16 | 23.16 | 21.95 | 22.70 | 9,713 | -0.09(-0.39%) |
May 09, 2022 | 23.20 | 23.20 | 22.65 | 22.79 | 15,109 | -0.27(-1.16%) |
May 06, 2022 | 22.98 | 23.13 | 22.98 | 23.05 | 6,315 | +0.06(+0.26%) |
May 05, 2022 | 23.21 | 23.21 | 22.98 | 22.99 | 23,670 | -0.10(-0.45%) |
May 04, 2022 | 23.14 | 23.14 | 23.07 | 23.10 | 1,521 | +0.02(+0.08%) |
May 03, 2022 | 23.41 | 23.72 | 23.08 | 23.08 | 7,349 | -0.36(-1.52%) |
May 02, 2022 | 23.29 | 23.75 | 23.27 | 23.43 | 10,865 | +0.05(+0.20%) |
Apr 29, 2022 | 23.39 | 23.40 | 23.11 | 23.39 | 5,817 | -0.01(-0.04%) |
Apr 28, 2022 | 23.43 | 23.44 | 23.24 | 23.40 | 9,661 | -0.03(-0.12%) |
Apr 27, 2022 | 23.30 | 23.44 | 22.98 | 23.43 | 19,418 | +0.02(+0.08%) |
Apr 26, 2022 | 23.86 | 23.87 | 23.16 | 23.41 | 14,384 | +0.42(+1.84%) |
Apr 25, 2022 | 23.11 | 23.22 | 22.98 | 22.98 | 10,658 | -0.35(-1.49%) |
Apr 22, 2022 | 23.21 | 23.44 | 23.21 | 23.33 | 4,280 | -0.11(-0.48%) |
Apr 21, 2022 | 23.43 | 23.87 | 22.98 | 23.44 | 5,830 | +0.04(+0.16%) |
Apr 20, 2022 | 23.13 | 23.66 | 22.72 | 23.41 | 5,174 | +0.40(+1.75%) |
Apr 19, 2022 | 23.21 | 23.21 | 22.82 | 23.00 | 2,887 | -0.08(-0.37%) |
Apr 18, 2022 | 22.98 | 23.24 | 22.92 | 23.09 | 1,602 | +0.02(+0.10%) |
Apr 14, 2022 | 23.29 | 23.29 | 23.06 | 23.06 | 2,171 | -0.09(-0.38%) |
Apr 13, 2022 | 23.16 | 23.16 | 23.13 | 23.15 | 1,203 | -0.02(-0.07%) |
Apr 12, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 699 | -0.17(-0.72%) |
Apr 11, 2022 | 23.16 | 23.34 | 23.15 | 23.34 | 1,655 | +0.21(+0.92%) |
Apr 08, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 374 | +0.03(+0.12%) |
Apr 07, 2022 | 23.07 | 23.20 | 23.07 | 23.10 | 1,613 | -0.07(-0.28%) |
Apr 06, 2022 | 23.31 | 23.59 | 23.07 | 23.16 | 2,422 | -0.24(-1.04%) |
Apr 05, 2022 | 23.44 | 23.44 | 23.26 | 23.41 | 2,163 | -0.04(-0.16%) |
Apr 04, 2022 | 23.43 | 23.44 | 23.43 | 23.44 | 1,167 | +0.26(+1.13%) |
Apr 01, 2022 | 23.43 | 23.43 | 23.02 | 23.18 | 3,362 | +0.17(+0.73%) |
Mar 31, 2022 | 23.52 | 23.52 | 22.67 | 23.01 | 15,602 | -0.34(-1.45%) |
Mar 30, 2022 | 23.66 | 23.66 | 23.18 | 23.35 | 5,613 | -0.11(-0.48%) |
Mar 29, 2022 | 23.66 | 23.84 | 23.45 | 23.46 | 4,656 | -0.35(-1.46%) |
Mar 28, 2022 | 23.96 | 24.36 | 23.60 | 23.81 | 7,044 | -0.58(-2.38%) |
Mar 25, 2022 | 24.48 | 25.31 | 24.38 | 24.39 | 9,068 | +0.29(+1.21%) |
Mar 24, 2022 | 24.38 | 24.38 | 23.63 | 24.10 | 9,494 | -0.38(-1.53%) |
Mar 23, 2022 | 24.48 | 24.48 | 24.38 | 24.48 | 3,153 | -0.35(-1.40%) |
Mar 22, 2022 | 24.34 | 25.32 | 24.34 | 24.82 | 7,179 | +0.67(+2.76%) |
Mar 21, 2022 | 23.82 | 24.16 | 23.44 | 24.16 | 3,288 | +0.30(+1.26%) |
Mar 18, 2022 | 23.90 | 23.91 | 23.82 | 23.86 | 5,255 | +0.03(+0.12%) |
Mar 17, 2022 | 23.66 | 23.83 | 23.49 | 23.83 | 2,591 | +0.18(+0.75%) |
Mar 16, 2022 | 23.85 | 23.92 | 23.65 | 23.65 | 2,529 | +0.19(+0.80%) |
Mar 15, 2022 | 23.33 | 23.84 | 23.18 | 23.46 | 24,636 | +0.11(+0.48%) |
Mar 14, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 657 | +0.01(+0.04%) |
Mar 11, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 411 | -0.16(-0.67%) |
Mar 10, 2022 | 23.37 | 23.60 | 23.32 | 23.50 | 3,415 | +0.18(+0.76%) |
Mar 09, 2022 | 23.50 | 23.64 | 23.32 | 23.32 | 1,196 | +0.00(+0.00%) |
Mar 08, 2022 | 23.52 | 23.52 | 23.22 | 23.32 | 2,589 | -0.01(-0.04%) |
Mar 07, 2022 | 23.36 | 23.65 | 23.33 | 23.33 | 1,544 | -0.22(-0.95%) |
Mar 04, 2022 | 23.43 | 23.87 | 23.32 | 23.56 | 6,084 | -0.39(-1.64%) |
Mar 03, 2022 | 24.01 | 24.01 | 23.58 | 23.95 | 669 | +0.17(+0.71%) |
Mar 02, 2022 | 23.93 | 23.93 | 23.61 | 23.78 | 1,651 | +0.18(+0.75%) |