Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.11 | 23.21 | 22.98 | 23.13 | 1,343,924 | -0.23(-0.99%) |
May 27, 2022 | 23.18 | 23.38 | 23.14 | 23.37 | 1,109,888 | +0.18(+0.76%) |
May 26, 2022 | 22.96 | 23.24 | 22.94 | 23.19 | 1,379,486 | +0.36(+1.59%) |
May 25, 2022 | 22.67 | 22.91 | 22.64 | 22.83 | 1,623,435 | -0.35(-1.52%) |
May 24, 2022 | 23.21 | 23.28 | 23.02 | 23.18 | 1,346,938 | -0.29(-1.23%) |
May 23, 2022 | 23.30 | 23.59 | 23.26 | 23.47 | 1,332,568 | +0.22(+0.96%) |
May 20, 2022 | 23.41 | 23.46 | 22.89 | 23.24 | 1,469,662 | +0.01(+0.04%) |
May 19, 2022 | 22.92 | 23.37 | 22.92 | 23.24 | 1,409,919 | +0.44(+1.92%) |
May 18, 2022 | 23.19 | 23.27 | 22.77 | 22.80 | 1,575,054 | -0.61(-2.62%) |
May 17, 2022 | 23.05 | 23.42 | 23.02 | 23.41 | 1,777,098 | +0.52(+2.27%) |
May 16, 2022 | 22.85 | 22.98 | 22.67 | 22.89 | 2,357,362 | -0.92(-3.86%) |
May 13, 2022 | 23.92 | 23.94 | 23.48 | 23.81 | 1,527,314 | +0.50(+2.15%) |
May 12, 2022 | 23.24 | 23.50 | 23.00 | 23.31 | 1,477,009 | +0.33(+1.46%) |
May 11, 2022 | 23.43 | 23.70 | 22.98 | 22.98 | 2,100,006 | -0.84(-3.51%) |
May 10, 2022 | 24.11 | 24.14 | 23.59 | 23.81 | 1,506,876 | -0.07(-0.27%) |
May 09, 2022 | 24.16 | 24.34 | 23.81 | 23.88 | 1,862,522 | -0.91(-3.67%) |
May 06, 2022 | 24.68 | 25.00 | 24.49 | 24.79 | 1,598,290 | +0.31(+1.25%) |
May 05, 2022 | 24.87 | 24.98 | 24.35 | 24.48 | 1,201,289 | -0.72(-2.84%) |
May 04, 2022 | 24.68 | 25.21 | 24.54 | 25.20 | 833,660 | +0.50(+2.03%) |
May 03, 2022 | 24.50 | 24.78 | 24.45 | 24.69 | 1,076,929 | +0.30(+1.22%) |
May 02, 2022 | 24.37 | 24.46 | 24.08 | 24.40 | 1,085,689 | +0.01(+0.04%) |
Apr 29, 2022 | 24.67 | 24.89 | 24.37 | 24.39 | 1,352,902 | -0.19(-0.76%) |
Apr 28, 2022 | 24.29 | 24.66 | 24.15 | 24.57 | 1,488,387 | +0.71(+2.96%) |
Apr 27, 2022 | 23.94 | 24.06 | 23.76 | 23.87 | 1,124,671 | -0.13(-0.54%) |
Apr 26, 2022 | 24.47 | 24.56 | 24.00 | 24.00 | 1,579,848 | -0.59(-2.38%) |
Apr 25, 2022 | 24.39 | 24.59 | 24.17 | 24.58 | 1,527,340 | +0.49(+2.04%) |
Apr 22, 2022 | 24.43 | 24.45 | 24.08 | 24.09 | 1,259,675 | -0.48(-1.97%) |
Apr 21, 2022 | 25.03 | 25.11 | 24.54 | 24.57 | 1,141,590 | -0.29(-1.16%) |
Apr 20, 2022 | 24.92 | 25.13 | 24.83 | 24.86 | 1,220,889 | +0.50(+2.06%) |
Apr 19, 2022 | 24.05 | 24.38 | 24.02 | 24.36 | 1,155,661 | +0.29(+1.20%) |
Apr 18, 2022 | 23.92 | 24.19 | 23.90 | 24.07 | 1,125,228 | +0.15(+0.62%) |
Apr 14, 2022 | 24.17 | 24.25 | 23.90 | 23.92 | 856,737 | -0.20(-0.85%) |
Apr 13, 2022 | 23.92 | 24.13 | 23.88 | 24.13 | 1,084,756 | +0.27(+1.13%) |
Apr 12, 2022 | 24.21 | 24.21 | 23.83 | 23.86 | 1,216,193 | -0.33(-1.38%) |
Apr 11, 2022 | 24.11 | 24.41 | 24.04 | 24.19 | 1,445,636 | -0.02(-0.08%) |
Apr 08, 2022 | 24.07 | 24.40 | 23.97 | 24.21 | 1,768,786 | +0.07(+0.27%) |
Apr 07, 2022 | 24.39 | 24.41 | 23.94 | 24.15 | 2,071,548 | -0.79(-3.17%) |
Apr 06, 2022 | 24.85 | 25.08 | 24.83 | 24.94 | 1,416,092 | -0.54(-2.12%) |
Apr 05, 2022 | 26.05 | 26.12 | 25.44 | 25.47 | 1,485,110 | -0.98(-3.69%) |
Apr 04, 2022 | 26.26 | 26.47 | 26.18 | 26.45 | 760,635 | +0.16(+0.60%) |
Apr 01, 2022 | 26.25 | 26.32 | 26.09 | 26.29 | 801,712 | +0.04(+0.14%) |
Mar 31, 2022 | 26.56 | 26.58 | 26.24 | 26.25 | 971,624 | -0.26(-0.98%) |
Mar 30, 2022 | 26.75 | 26.86 | 26.42 | 26.52 | 1,012,109 | -0.47(-1.76%) |
Mar 29, 2022 | 26.97 | 27.12 | 26.82 | 26.99 | 1,365,901 | +1.25(+4.86%) |
Mar 28, 2022 | 25.92 | 25.97 | 25.66 | 25.74 | 742,656 | -0.22(-0.84%) |
Mar 25, 2022 | 25.93 | 26.00 | 25.80 | 25.96 | 676,302 | -0.04(-0.14%) |
Mar 24, 2022 | 25.94 | 26.05 | 25.71 | 25.99 | 881,363 | +0.10(+0.39%) |
Mar 23, 2022 | 26.10 | 26.19 | 25.88 | 25.89 | 723,486 | -0.13(-0.49%) |
Mar 22, 2022 | 26.05 | 26.12 | 25.95 | 26.02 | 845,628 | +0.26(+0.99%) |
Mar 21, 2022 | 25.88 | 25.96 | 25.63 | 25.77 | 924,860 | -0.08(-0.32%) |
Mar 18, 2022 | 25.67 | 25.85 | 25.50 | 25.85 | 892,671 | +0.07(+0.28%) |
Mar 17, 2022 | 25.79 | 25.79 | 25.49 | 25.77 | 1,055,363 | -0.04(-0.14%) |
Mar 16, 2022 | 25.41 | 25.81 | 25.38 | 25.81 | 1,526,665 | +1.02(+4.12%) |
Mar 15, 2022 | 24.52 | 24.81 | 24.47 | 24.79 | 1,467,262 | +0.46(+1.88%) |
Mar 14, 2022 | 24.47 | 24.65 | 24.27 | 24.33 | 1,218,491 | +0.19(+0.79%) |
Mar 11, 2022 | 24.71 | 24.77 | 24.14 | 24.14 | 1,543,247 | -0.67(-2.69%) |
Mar 10, 2022 | 24.89 | 25.00 | 24.52 | 24.81 | 1,455,417 | -0.08(-0.33%) |
Mar 09, 2022 | 24.73 | 25.03 | 24.64 | 24.89 | 1,335,897 | +0.80(+3.33%) |
Mar 08, 2022 | 24.24 | 24.57 | 23.88 | 24.09 | 2,142,013 | -0.26(-1.09%) |
Mar 07, 2022 | 24.98 | 25.00 | 24.31 | 24.35 | 1,870,884 | -1.21(-4.75%) |
Mar 04, 2022 | 25.91 | 26.08 | 25.32 | 25.56 | 1,974,651 | -0.75(-2.84%) |
Mar 03, 2022 | 26.73 | 26.80 | 26.26 | 26.31 | 1,504,531 | -0.71(-2.63%) |
Mar 02, 2022 | 27.14 | 27.14 | 26.82 | 27.03 | 1,722,986 | -0.19(-0.70%) |