Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.28 | 24.48 | 23.60 | 23.90 | 178,095 | -0.35(-1.44%) |
May 27, 2022 | 23.71 | 24.30 | 23.71 | 24.25 | 71,077 | +0.86(+3.68%) |
May 26, 2022 | 22.59 | 23.53 | 22.59 | 23.39 | 73,324 | +0.70(+3.09%) |
May 25, 2022 | 22.36 | 22.87 | 22.22 | 22.69 | 80,660 | +0.29(+1.29%) |
May 24, 2022 | 22.70 | 22.78 | 22.23 | 22.40 | 65,368 | -0.58(-2.52%) |
May 23, 2022 | 23.33 | 23.54 | 22.86 | 22.98 | 76,383 | -0.24(-1.03%) |
May 20, 2022 | 23.50 | 23.64 | 22.40 | 23.22 | 114,911 | -0.11(-0.47%) |
May 19, 2022 | 23.18 | 23.80 | 23.11 | 23.33 | 112,038 | +0.04(+0.17%) |
May 18, 2022 | 24.21 | 24.89 | 22.93 | 23.29 | 159,315 | -1.41(-5.71%) |
May 17, 2022 | 24.29 | 25.10 | 24.02 | 24.70 | 170,895 | +0.37(+1.52%) |
May 16, 2022 | 23.65 | 24.36 | 23.42 | 24.33 | 121,380 | +0.37(+1.54%) |
May 13, 2022 | 23.40 | 24.71 | 23.32 | 23.96 | 141,589 | +1.07(+4.67%) |
May 12, 2022 | 22.65 | 23.70 | 22.43 | 22.89 | 186,920 | -0.09(-0.39%) |
May 11, 2022 | 23.98 | 24.03 | 22.85 | 22.98 | 353,545 | -0.77(-3.24%) |
May 10, 2022 | 23.49 | 24.02 | 22.97 | 23.75 | 181,975 | +0.69(+2.99%) |
May 09, 2022 | 23.13 | 24.12 | 22.75 | 23.06 | 136,384 | -0.53(-2.25%) |
May 06, 2022 | 23.74 | 24.22 | 22.85 | 23.59 | 94,234 | -0.48(-1.99%) |
May 05, 2022 | 24.67 | 25.00 | 23.83 | 24.07 | 110,877 | -1.12(-4.45%) |
May 04, 2022 | 24.39 | 25.21 | 24.23 | 25.19 | 125,048 | +0.77(+3.15%) |
May 03, 2022 | 24.01 | 24.57 | 23.84 | 24.42 | 109,088 | +0.41(+1.71%) |
May 02, 2022 | 23.08 | 24.12 | 22.89 | 24.01 | 134,012 | +0.76(+3.27%) |
Apr 29, 2022 | 23.41 | 23.99 | 23.14 | 23.25 | 125,163 | -0.33(-1.40%) |
Apr 28, 2022 | 23.13 | 23.71 | 22.59 | 23.58 | 62,904 | +0.92(+4.06%) |
Apr 27, 2022 | 22.35 | 22.98 | 22.35 | 22.66 | 110,444 | +0.30(+1.34%) |
Apr 26, 2022 | 22.95 | 22.95 | 22.31 | 22.36 | 77,626 | -0.90(-3.87%) |
Apr 25, 2022 | 22.71 | 23.26 | 22.65 | 23.26 | 67,955 | +0.45(+1.97%) |
Apr 22, 2022 | 23.08 | 23.96 | 22.78 | 22.81 | 53,671 | -0.34(-1.47%) |
Apr 21, 2022 | 23.96 | 23.96 | 23.08 | 23.15 | 76,703 | -0.62(-2.61%) |
Apr 20, 2022 | 23.90 | 24.39 | 23.63 | 23.77 | 66,953 | -0.09(-0.38%) |
Apr 19, 2022 | 23.41 | 24.02 | 23.19 | 23.86 | 65,747 | +0.39(+1.66%) |
Apr 18, 2022 | 23.42 | 23.95 | 23.09 | 23.47 | 105,577 | +0.07(+0.30%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.30 | 23.40 | 111,351 | -0.98(-4.02%) |
Apr 13, 2022 | 23.24 | 24.75 | 23.24 | 24.38 | 144,380 | +1.15(+4.95%) |
Apr 12, 2022 | 23.03 | 23.92 | 23.03 | 23.23 | 962,527 | +0.68(+3.02%) |
Apr 11, 2022 | 23.10 | 23.41 | 22.14 | 22.55 | 307,130 | -0.63(-2.72%) |
Apr 08, 2022 | 25.18 | 25.18 | 23.13 | 23.18 | 157,220 | -2.05(-8.13%) |
Apr 07, 2022 | 25.39 | 25.70 | 25.00 | 25.23 | 96,408 | -0.13(-0.51%) |
Apr 06, 2022 | 25.57 | 26.02 | 25.05 | 25.36 | 94,128 | -0.66(-2.54%) |
Apr 05, 2022 | 27.25 | 27.25 | 25.97 | 26.02 | 76,725 | -1.24(-4.55%) |
Apr 04, 2022 | 27.65 | 27.65 | 26.91 | 27.26 | 66,160 | +0.08(+0.29%) |
Apr 01, 2022 | 27.83 | 28.11 | 27.09 | 27.18 | 94,671 | -0.69(-2.48%) |
Mar 31, 2022 | 28.45 | 28.64 | 27.84 | 27.87 | 75,896 | -0.58(-2.04%) |
Mar 30, 2022 | 28.51 | 29.00 | 28.30 | 28.45 | 225,544 | -0.48(-1.66%) |
Mar 29, 2022 | 28.16 | 29.06 | 28.16 | 28.93 | 129,940 | +0.93(+3.32%) |
Mar 28, 2022 | 27.53 | 28.05 | 27.48 | 28.00 | 82,466 | +0.46(+1.67%) |
Mar 25, 2022 | 27.93 | 28.09 | 27.28 | 27.54 | 46,056 | -0.35(-1.25%) |
Mar 24, 2022 | 27.29 | 27.95 | 27.10 | 27.89 | 51,205 | +0.63(+2.31%) |
Mar 23, 2022 | 27.79 | 28.11 | 27.18 | 27.26 | 49,745 | -0.83(-2.95%) |
Mar 22, 2022 | 27.61 | 28.14 | 27.53 | 28.09 | 68,412 | +0.42(+1.52%) |
Mar 21, 2022 | 28.32 | 28.70 | 27.30 | 27.67 | 56,128 | -0.56(-1.98%) |
Mar 18, 2022 | 27.09 | 28.44 | 26.83 | 28.23 | 225,314 | +1.09(+4.02%) |
Mar 17, 2022 | 26.45 | 27.35 | 26.45 | 27.14 | 71,331 | +0.50(+1.88%) |
Mar 16, 2022 | 26.00 | 26.68 | 25.43 | 26.64 | 123,296 | +1.01(+3.94%) |
Mar 15, 2022 | 25.78 | 25.85 | 25.20 | 25.63 | 102,665 | -0.23(-0.89%) |
Mar 14, 2022 | 26.59 | 26.77 | 25.62 | 25.86 | 153,027 | -0.83(-3.11%) |
Mar 11, 2022 | 27.37 | 27.39 | 26.49 | 26.69 | 93,658 | -0.37(-1.37%) |
Mar 10, 2022 | 27.15 | 27.24 | 26.29 | 27.06 | 84,348 | -0.60(-2.17%) |
Mar 09, 2022 | 27.47 | 27.97 | 27.35 | 27.66 | 87,514 | +0.67(+2.48%) |
Mar 08, 2022 | 26.24 | 27.52 | 25.37 | 26.99 | 187,131 | +0.84(+3.21%) |
Mar 07, 2022 | 26.67 | 26.73 | 26.09 | 26.15 | 165,642 | -0.31(-1.17%) |
Mar 04, 2022 | 26.48 | 26.49 | 25.98 | 26.46 | 86,191 | -0.43(-1.60%) |
Mar 03, 2022 | 27.71 | 27.71 | 26.65 | 26.89 | 110,052 | -0.81(-2.92%) |
Mar 02, 2022 | 27.00 | 27.70 | 27.00 | 27.70 | 87,143 | +0.67(+2.48%) |