Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.59 | 23.68 | 23.45 | 23.61 | 1,316,992 | -0.24(-0.99%) |
May 27, 2022 | 23.65 | 23.86 | 23.62 | 23.84 | 1,087,647 | +0.18(+0.76%) |
May 26, 2022 | 23.43 | 23.72 | 23.41 | 23.66 | 1,351,842 | +0.37(+1.59%) |
May 25, 2022 | 23.13 | 23.38 | 23.10 | 23.29 | 1,590,902 | -0.36(-1.52%) |
May 24, 2022 | 23.68 | 23.76 | 23.49 | 23.65 | 1,319,946 | -0.29(-1.23%) |
May 23, 2022 | 23.78 | 24.07 | 23.74 | 23.95 | 1,305,864 | +0.23(+0.96%) |
May 20, 2022 | 23.89 | 23.94 | 23.36 | 23.72 | 1,440,211 | +0.01(+0.04%) |
May 19, 2022 | 23.39 | 23.84 | 23.39 | 23.71 | 1,381,665 | +0.45(+1.92%) |
May 18, 2022 | 23.66 | 23.74 | 23.24 | 23.27 | 1,543,491 | -0.63(-2.62%) |
May 17, 2022 | 23.52 | 23.90 | 23.49 | 23.89 | 1,741,486 | +0.53(+2.27%) |
May 16, 2022 | 23.31 | 23.45 | 23.13 | 23.36 | 2,310,123 | -0.94(-3.86%) |
May 13, 2022 | 24.41 | 24.43 | 23.96 | 24.30 | 1,496,708 | +0.51(+2.15%) |
May 12, 2022 | 23.72 | 23.98 | 23.47 | 23.79 | 1,447,411 | +0.34(+1.46%) |
May 11, 2022 | 23.91 | 24.18 | 23.45 | 23.45 | 2,057,924 | -0.85(-3.51%) |
May 10, 2022 | 24.60 | 24.63 | 24.08 | 24.30 | 1,476,679 | -0.07(-0.27%) |
May 09, 2022 | 24.65 | 24.84 | 24.30 | 24.36 | 1,825,198 | -0.93(-3.67%) |
May 06, 2022 | 25.18 | 25.51 | 25.00 | 25.29 | 1,566,261 | +0.31(+1.25%) |
May 05, 2022 | 25.38 | 25.49 | 24.85 | 24.98 | 1,177,216 | -0.73(-2.84%) |
May 04, 2022 | 25.19 | 25.72 | 25.04 | 25.71 | 816,954 | +0.51(+2.03%) |
May 03, 2022 | 25.00 | 25.29 | 24.95 | 25.20 | 1,055,348 | +0.30(+1.22%) |
May 02, 2022 | 24.87 | 24.96 | 24.57 | 24.90 | 1,063,933 | +0.01(+0.04%) |
Apr 29, 2022 | 25.17 | 25.40 | 24.87 | 24.89 | 1,325,791 | -0.19(-0.76%) |
Apr 28, 2022 | 24.79 | 25.16 | 24.64 | 25.08 | 1,458,561 | +0.72(+2.96%) |
Apr 27, 2022 | 24.43 | 24.55 | 24.24 | 24.36 | 1,102,133 | -0.13(-0.54%) |
Apr 26, 2022 | 24.97 | 25.07 | 24.49 | 24.49 | 1,548,189 | -0.60(-2.38%) |
Apr 25, 2022 | 24.89 | 25.09 | 24.67 | 25.09 | 1,496,733 | +0.50(+2.04%) |
Apr 22, 2022 | 24.93 | 24.95 | 24.57 | 24.58 | 1,234,432 | -0.49(-1.97%) |
Apr 21, 2022 | 25.54 | 25.63 | 25.04 | 25.08 | 1,118,714 | -0.29(-1.16%) |
Apr 20, 2022 | 25.43 | 25.64 | 25.34 | 25.37 | 1,196,423 | +0.51(+2.06%) |
Apr 19, 2022 | 24.55 | 24.88 | 24.51 | 24.86 | 1,132,502 | +0.29(+1.20%) |
Apr 18, 2022 | 24.41 | 24.68 | 24.39 | 24.56 | 1,102,679 | +0.15(+0.62%) |
Apr 14, 2022 | 24.67 | 24.74 | 24.39 | 24.41 | 839,569 | -0.21(-0.85%) |
Apr 13, 2022 | 24.41 | 24.62 | 24.37 | 24.62 | 1,063,018 | +0.27(+1.13%) |
Apr 12, 2022 | 24.71 | 24.71 | 24.31 | 24.35 | 1,191,822 | -0.34(-1.38%) |
Apr 11, 2022 | 24.60 | 24.91 | 24.54 | 24.69 | 1,416,667 | -0.02(-0.08%) |
Apr 08, 2022 | 24.56 | 24.90 | 24.46 | 24.71 | 1,733,341 | +0.07(+0.27%) |
Apr 07, 2022 | 24.89 | 24.91 | 24.43 | 24.64 | 2,030,036 | -0.81(-3.17%) |
Apr 06, 2022 | 25.36 | 25.59 | 25.34 | 25.45 | 1,387,715 | -0.55(-2.12%) |
Apr 05, 2022 | 26.58 | 26.66 | 25.96 | 26.00 | 1,455,349 | -1.00(-3.69%) |
Apr 04, 2022 | 26.80 | 27.01 | 26.72 | 26.99 | 745,392 | +0.16(+0.60%) |
Apr 01, 2022 | 26.78 | 26.86 | 26.63 | 26.83 | 785,647 | +0.04(+0.14%) |
Mar 31, 2022 | 27.10 | 27.12 | 26.77 | 26.79 | 952,154 | -0.27(-0.98%) |
Mar 30, 2022 | 27.29 | 27.41 | 26.96 | 27.06 | 991,827 | -0.48(-1.76%) |
Mar 29, 2022 | 27.52 | 27.67 | 27.37 | 27.54 | 1,338,529 | +1.28(+4.86%) |
Mar 28, 2022 | 26.45 | 26.50 | 26.18 | 26.26 | 727,774 | -0.22(-0.84%) |
Mar 25, 2022 | 26.46 | 26.53 | 26.33 | 26.49 | 662,750 | -0.04(-0.14%) |
Mar 24, 2022 | 26.47 | 26.58 | 26.24 | 26.53 | 863,701 | +0.10(+0.39%) |
Mar 23, 2022 | 26.64 | 26.73 | 26.41 | 26.42 | 708,988 | -0.13(-0.49%) |
Mar 22, 2022 | 26.58 | 26.66 | 26.48 | 26.55 | 828,682 | +0.26(+0.99%) |
Mar 21, 2022 | 26.41 | 26.49 | 26.16 | 26.29 | 906,326 | -0.08(-0.32%) |
Mar 18, 2022 | 26.19 | 26.38 | 26.02 | 26.38 | 874,782 | +0.07(+0.28%) |
Mar 17, 2022 | 26.32 | 26.32 | 26.01 | 26.30 | 1,034,214 | -0.04(-0.14%) |
Mar 16, 2022 | 25.93 | 26.34 | 25.90 | 26.34 | 1,496,072 | +1.04(+4.12%) |
Mar 15, 2022 | 25.02 | 25.31 | 24.97 | 25.30 | 1,437,859 | +0.47(+1.88%) |
Mar 14, 2022 | 24.97 | 25.16 | 24.77 | 24.83 | 1,194,073 | +0.20(+0.79%) |
Mar 11, 2022 | 25.21 | 25.28 | 24.63 | 24.63 | 1,512,321 | -0.68(-2.69%) |
Mar 10, 2022 | 25.40 | 25.51 | 25.02 | 25.31 | 1,426,251 | -0.08(-0.33%) |
Mar 09, 2022 | 25.24 | 25.54 | 25.15 | 25.40 | 1,309,127 | +0.82(+3.33%) |
Mar 08, 2022 | 24.74 | 25.07 | 24.36 | 24.58 | 2,099,088 | -0.27(-1.09%) |
Mar 07, 2022 | 25.49 | 25.51 | 24.80 | 24.85 | 1,833,393 | -1.24(-4.75%) |
Mar 04, 2022 | 26.44 | 26.61 | 25.84 | 26.09 | 1,935,081 | -0.76(-2.84%) |
Mar 03, 2022 | 27.28 | 27.34 | 26.80 | 26.85 | 1,474,381 | -0.73(-2.63%) |
Mar 02, 2022 | 27.70 | 27.70 | 27.36 | 27.58 | 1,688,458 | -0.20(-0.70%) |