Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.15 | 23.74 | 22.15 | 23.74 | 20,021 | -0.26(-1.08%) |
May 27, 2022 | 22.41 | 24.05 | 22.38 | 24.00 | 6,468 | +1.02(+4.42%) |
May 26, 2022 | 22.42 | 23.52 | 22.26 | 22.98 | 4,219 | +1.04(+4.76%) |
May 25, 2022 | 21.90 | 21.94 | 21.83 | 21.94 | 62,832 | +0.27(+1.22%) |
May 24, 2022 | 21.52 | 21.98 | 21.52 | 21.68 | 3,138 | +0.03(+0.12%) |
May 23, 2022 | 21.72 | 21.73 | 21.65 | 21.65 | 883 | -0.15(-0.69%) |
May 20, 2022 | 21.91 | 22.01 | 21.80 | 21.80 | 1,477 | +0.03(+0.14%) |
May 19, 2022 | 21.55 | 21.77 | 21.55 | 21.77 | 244 | +0.26(+1.21%) |
May 18, 2022 | 21.85 | 22.02 | 21.51 | 21.51 | 1,856 | -0.24(-1.10%) |
May 17, 2022 | 22.00 | 22.10 | 21.75 | 21.75 | 5,155 | -0.03(-0.14%) |
May 16, 2022 | 21.80 | 21.82 | 21.32 | 21.78 | 4,491 | +0.26(+1.21%) |
May 13, 2022 | 21.80 | 21.80 | 21.52 | 21.52 | 2,124 | -0.48(-2.18%) |
May 12, 2022 | 21.70 | 22.10 | 21.70 | 22.00 | 1,620 | +0.35(+1.62%) |
May 11, 2022 | 22.72 | 22.72 | 21.11 | 21.65 | 2,735 | -0.54(-2.43%) |
May 10, 2022 | 23.50 | 23.50 | 22.01 | 22.19 | 10,494 | -1.31(-5.57%) |
May 09, 2022 | 23.63 | 23.63 | 23.50 | 23.50 | 1,518 | -0.30(-1.26%) |
May 06, 2022 | 24.05 | 24.05 | 23.80 | 23.80 | 944 | +0.00(+0.00%) |
May 05, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 119 | +0.10(+0.42%) |
May 04, 2022 | 23.79 | 23.79 | 23.67 | 23.70 | 976 | -0.20(-0.84%) |
May 03, 2022 | 23.90 | 24.30 | 23.85 | 23.90 | 1,360 | +0.00(+0.00%) |
May 02, 2022 | 23.99 | 24.38 | 23.90 | 23.90 | 2,720 | -0.48(-1.97%) |
Apr 29, 2022 | 23.87 | 24.38 | 23.51 | 24.38 | 27,378 | +0.67(+2.83%) |
Apr 28, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 571 | +0.00(+0.00%) |
Apr 27, 2022 | 23.55 | 23.71 | 23.55 | 23.71 | 3,210 | +0.19(+0.81%) |
Apr 26, 2022 | 23.85 | 23.85 | 23.30 | 23.52 | 2,369 | +0.26(+1.12%) |
Apr 25, 2022 | 24.35 | 24.35 | 23.16 | 23.26 | 3,743 | -0.06(-0.26%) |
Apr 22, 2022 | 24.20 | 24.30 | 22.60 | 23.32 | 9,074 | -0.73(-3.04%) |
Apr 21, 2022 | 24.40 | 24.40 | 23.97 | 24.05 | 5,117 | -0.25(-1.03%) |
Apr 20, 2022 | 25.00 | 25.15 | 24.17 | 24.30 | 15,071 | -0.68(-2.72%) |
Apr 19, 2022 | 24.99 | 24.99 | 24.96 | 24.98 | 2,208 | +0.05(+0.20%) |
Apr 18, 2022 | 25.00 | 25.24 | 24.93 | 24.93 | 1,751 | -0.07(-0.28%) |
Apr 14, 2022 | 25.00 | 25.05 | 24.98 | 25.00 | 13,979 | -0.15(-0.60%) |
Apr 13, 2022 | 24.80 | 25.18 | 24.80 | 25.15 | 1,463 | +0.35(+1.41%) |
Apr 12, 2022 | 25.15 | 25.15 | 24.69 | 24.80 | 2,453 | -0.63(-2.48%) |
Apr 11, 2022 | 25.74 | 25.74 | 25.16 | 25.43 | 1,683 | +0.04(+0.16%) |
Apr 08, 2022 | 25.40 | 25.40 | 25.39 | 25.39 | 464 | -0.10(-0.39%) |
Apr 07, 2022 | 25.64 | 25.64 | 25.49 | 25.49 | 2,084 | -0.04(-0.16%) |
Apr 06, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 365 | +0.00(+0.00%) |
Apr 05, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 218 | -0.07(-0.27%) |
Apr 04, 2022 | 25.59 | 25.60 | 25.58 | 25.60 | 1,847 | +0.15(+0.59%) |
Apr 01, 2022 | 25.60 | 25.60 | 25.45 | 25.45 | 3,949 | -0.15(-0.59%) |
Mar 31, 2022 | 25.60 | 25.68 | 25.60 | 25.60 | 1,230 | +0.01(+0.04%) |
Mar 30, 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 395 | +0.10(+0.38%) |
Mar 29, 2022 | 25.46 | 25.49 | 25.46 | 25.49 | 762 | +0.04(+0.17%) |
Mar 28, 2022 | 25.43 | 25.45 | 25.43 | 25.45 | 506 | +0.24(+0.95%) |
Mar 25, 2022 | 25.23 | 25.23 | 25.15 | 25.21 | 2,983 | +0.06(+0.24%) |
Mar 24, 2022 | 25.18 | 25.18 | 25.02 | 25.15 | 7,055 | -0.09(-0.34%) |
Mar 23, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 1,773 | -0.14(-0.53%) |
Mar 22, 2022 | 25.15 | 25.37 | 25.15 | 25.37 | 4,860 | +0.07(+0.28%) |
Mar 21, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 10,631 | -0.07(-0.27%) |
Mar 18, 2022 | 25.29 | 25.37 | 25.22 | 25.37 | 1,697 | +0.05(+0.21%) |
Mar 17, 2022 | 25.00 | 25.32 | 25.00 | 25.32 | 7,855 | +0.21(+0.86%) |
Mar 16, 2022 | 25.20 | 25.20 | 25.10 | 25.10 | 1,533 | +0.35(+1.41%) |
Mar 15, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 351 | -0.20(-0.80%) |
Mar 14, 2022 | 24.89 | 25.04 | 24.89 | 24.95 | 2,486 | -0.27(-1.07%) |
Mar 11, 2022 | 25.14 | 25.22 | 25.10 | 25.22 | 3,798 | +0.09(+0.36%) |
Mar 10, 2022 | 25.13 | 25.13 | 25.13 | 25.13 | 925 | +0.03(+0.12%) |
Mar 09, 2022 | 25.10 | 25.10 | 25.07 | 25.10 | 6,544 | +0.35(+1.41%) |
Mar 08, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 2,051 | +0.05(+0.20%) |
Mar 07, 2022 | 25.01 | 25.01 | 24.60 | 24.70 | 1,509 | -0.19(-0.77%) |
Mar 04, 2022 | 25.05 | 25.05 | 24.83 | 24.89 | 1,392 | +0.04(+0.17%) |
Mar 03, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 151 | -0.20(-0.80%) |
Mar 02, 2022 | 24.99 | 25.05 | 24.99 | 25.05 | 1,643 | +0.06(+0.24%) |