Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.55 | 24.86 | 24.40 | 24.57 | 33,920 | -0.17(-0.69%) |
May 27, 2022 | 24.71 | 24.94 | 24.53 | 24.74 | 14,253 | +0.37(+1.52%) |
May 26, 2022 | 24.40 | 24.69 | 24.28 | 24.37 | 13,762 | +0.20(+0.83%) |
May 25, 2022 | 23.78 | 24.30 | 23.78 | 24.17 | 17,792 | +0.50(+2.11%) |
May 24, 2022 | 23.64 | 23.80 | 23.35 | 23.67 | 16,615 | +0.09(+0.38%) |
May 23, 2022 | 23.66 | 23.66 | 23.42 | 23.58 | 104,377 | -0.01(-0.04%) |
May 20, 2022 | 23.59 | 23.74 | 23.34 | 23.59 | 64,908 | +0.03(+0.13%) |
May 19, 2022 | 23.48 | 23.65 | 23.34 | 23.56 | 31,928 | +0.03(+0.13%) |
May 18, 2022 | 23.58 | 23.89 | 23.23 | 23.53 | 133,692 | -0.14(-0.59%) |
May 17, 2022 | 23.87 | 24.19 | 23.67 | 23.67 | 69,148 | -0.14(-0.59%) |
May 16, 2022 | 23.40 | 23.81 | 23.18 | 23.81 | 45,790 | +0.24(+1.02%) |
May 13, 2022 | 23.34 | 23.62 | 23.22 | 23.57 | 22,277 | +0.14(+0.60%) |
May 12, 2022 | 23.17 | 23.43 | 23.07 | 23.43 | 18,902 | +0.23(+0.99%) |
May 11, 2022 | 22.95 | 23.37 | 22.95 | 23.20 | 42,597 | +0.24(+1.05%) |
May 10, 2022 | 23.14 | 23.14 | 22.80 | 22.96 | 29,678 | +0.16(+0.70%) |
May 09, 2022 | 22.64 | 22.90 | 22.48 | 22.80 | 61,656 | -0.04(-0.18%) |
May 06, 2022 | 22.76 | 23.13 | 22.76 | 22.84 | 22,634 | -0.31(-1.34%) |
May 05, 2022 | 23.29 | 23.38 | 22.80 | 23.15 | 115,876 | -0.28(-1.20%) |
May 04, 2022 | 22.85 | 23.62 | 22.60 | 23.43 | 57,647 | +0.62(+2.72%) |
May 03, 2022 | 22.85 | 22.87 | 22.66 | 22.81 | 22,724 | +0.09(+0.40%) |
May 02, 2022 | 22.94 | 23.19 | 22.34 | 22.72 | 27,821 | -0.44(-1.90%) |
Apr 29, 2022 | 23.43 | 23.43 | 22.86 | 23.16 | 86,442 | -0.31(-1.32%) |
Apr 28, 2022 | 23.02 | 23.48 | 22.75 | 23.47 | 42,554 | +0.49(+2.13%) |
Apr 27, 2022 | 23.53 | 23.57 | 22.94 | 22.98 | 23,573 | -0.42(-1.80%) |
Apr 26, 2022 | 23.50 | 23.67 | 23.40 | 23.40 | 30,238 | -0.15(-0.64%) |
Apr 25, 2022 | 23.44 | 23.55 | 23.42 | 23.55 | 26,531 | +0.00(+0.00%) |
Apr 22, 2022 | 23.82 | 23.83 | 23.50 | 23.55 | 29,576 | -0.31(-1.29%) |
Apr 21, 2022 | 24.23 | 24.45 | 23.83 | 23.86 | 37,363 | -0.36(-1.49%) |
Apr 20, 2022 | 24.14 | 24.34 | 24.11 | 24.22 | 18,894 | +0.13(+0.54%) |
Apr 19, 2022 | 24.31 | 24.35 | 24.00 | 24.09 | 28,806 | -0.21(-0.86%) |
Apr 18, 2022 | 24.26 | 24.48 | 24.23 | 24.30 | 20,703 | -0.14(-0.56%) |
Apr 14, 2022 | 24.36 | 24.58 | 24.26 | 24.44 | 23,876 | +0.06(+0.23%) |
Apr 13, 2022 | 24.60 | 24.62 | 24.21 | 24.38 | 13,024 | -0.21(-0.85%) |
Apr 12, 2022 | 24.48 | 24.69 | 24.42 | 24.59 | 55,727 | +0.21(+0.86%) |
Apr 11, 2022 | 25.02 | 25.02 | 24.38 | 24.38 | 39,978 | -0.65(-2.60%) |
Apr 08, 2022 | 25.08 | 25.19 | 24.91 | 25.03 | 8,563 | -0.25(-0.99%) |
Apr 07, 2022 | 24.94 | 25.30 | 24.82 | 25.28 | 36,445 | +0.18(+0.72%) |
Apr 06, 2022 | 25.00 | 25.12 | 24.72 | 25.10 | 81,417 | +0.00(+0.00%) |
Apr 05, 2022 | 25.25 | 25.32 | 25.06 | 25.10 | 25,975 | -0.28(-1.10%) |
Apr 04, 2022 | 25.19 | 25.48 | 25.17 | 25.38 | 16,840 | +0.06(+0.24%) |
Apr 01, 2022 | 25.24 | 25.35 | 25.15 | 25.32 | 19,909 | -0.11(-0.43%) |
Mar 31, 2022 | 25.20 | 25.43 | 25.16 | 25.43 | 16,622 | +0.26(+1.03%) |
Mar 30, 2022 | 25.22 | 25.33 | 25.14 | 25.17 | 12,157 | +0.08(+0.32%) |
Mar 29, 2022 | 25.06 | 25.17 | 24.96 | 25.09 | 24,834 | +0.16(+0.64%) |
Mar 28, 2022 | 24.74 | 24.98 | 24.74 | 24.93 | 19,514 | +0.24(+0.97%) |
Mar 25, 2022 | 25.20 | 25.35 | 24.66 | 24.69 | 37,375 | -0.51(-2.02%) |
Mar 24, 2022 | 25.32 | 25.32 | 25.13 | 25.20 | 14,136 | -0.07(-0.28%) |
Mar 23, 2022 | 25.20 | 25.30 | 25.11 | 25.27 | 20,177 | +0.02(+0.08%) |
Mar 22, 2022 | 25.13 | 25.34 | 25.12 | 25.25 | 16,649 | +0.05(+0.20%) |
Mar 21, 2022 | 25.24 | 25.39 | 25.20 | 25.20 | 16,170 | -0.19(-0.75%) |
Mar 18, 2022 | 25.11 | 25.63 | 24.96 | 25.39 | 33,191 | +0.34(+1.36%) |
Mar 17, 2022 | 24.62 | 25.10 | 24.62 | 25.05 | 17,547 | +0.29(+1.17%) |
Mar 16, 2022 | 24.60 | 24.79 | 24.46 | 24.76 | 19,582 | +0.30(+1.23%) |
Mar 15, 2022 | 24.35 | 24.58 | 24.35 | 24.46 | 15,168 | -0.17(-0.69%) |
Mar 14, 2022 | 25.17 | 25.17 | 24.62 | 24.63 | 34,678 | -0.49(-1.95%) |
Mar 11, 2022 | 25.25 | 25.29 | 25.10 | 25.12 | 19,975 | -0.16(-0.63%) |
Mar 10, 2022 | 25.30 | 25.30 | 25.08 | 25.28 | 12,717 | -0.06(-0.24%) |
Mar 09, 2022 | 25.25 | 25.35 | 25.18 | 25.34 | 15,800 | +0.19(+0.76%) |
Mar 08, 2022 | 25.25 | 25.44 | 25.06 | 25.15 | 20,868 | -0.05(-0.20%) |
Mar 07, 2022 | 25.40 | 25.41 | 25.10 | 25.20 | 24,375 | -0.24(-0.94%) |
Mar 04, 2022 | 25.66 | 25.66 | 25.41 | 25.44 | 19,224 | -0.17(-0.67%) |
Mar 03, 2022 | 25.64 | 25.79 | 25.61 | 25.61 | 18,695 | -0.01(-0.04%) |
Mar 02, 2022 | 25.77 | 25.77 | 25.59 | 25.62 | 8,265 | -0.11(-0.43%) |