Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.25 | 24.30 | 24.13 | 24.17 | 269,214 | -0.30(-1.24%) |
May 27, 2022 | 24.39 | 24.51 | 24.38 | 24.48 | 1,303,013 | +0.13(+0.53%) |
May 26, 2022 | 24.16 | 24.39 | 24.16 | 24.35 | 113,845 | +0.22(+0.93%) |
May 25, 2022 | 24.00 | 24.21 | 23.99 | 24.12 | 92,002 | +0.04(+0.16%) |
May 24, 2022 | 24.06 | 24.16 | 24.02 | 24.09 | 49,565 | -0.11(-0.47%) |
May 23, 2022 | 24.14 | 24.27 | 24.10 | 24.20 | 636,447 | +0.23(+0.95%) |
May 20, 2022 | 24.08 | 24.08 | 23.75 | 23.97 | 38,289 | +0.28(+1.16%) |
May 19, 2022 | 23.59 | 23.83 | 23.59 | 23.70 | 136,624 | +0.22(+0.93%) |
May 18, 2022 | 23.73 | 23.78 | 23.46 | 23.48 | 119,560 | -0.24(-1.00%) |
May 17, 2022 | 23.62 | 23.73 | 23.60 | 23.71 | 345,263 | +0.17(+0.73%) |
May 16, 2022 | 23.53 | 23.64 | 23.48 | 23.54 | 245,709 | -0.12(-0.51%) |
May 13, 2022 | 23.54 | 23.69 | 23.53 | 23.66 | 133,414 | +0.45(+1.96%) |
May 12, 2022 | 23.21 | 23.34 | 23.07 | 23.21 | 355,602 | +0.29(+1.25%) |
May 11, 2022 | 23.11 | 23.32 | 22.92 | 22.92 | 121,885 | -0.27(-1.15%) |
May 10, 2022 | 23.42 | 23.46 | 23.09 | 23.19 | 112,214 | -0.01(-0.04%) |
May 09, 2022 | 23.42 | 23.42 | 23.13 | 23.20 | 158,260 | -0.60(-2.52%) |
May 06, 2022 | 23.81 | 23.88 | 23.66 | 23.80 | 91,467 | +0.10(+0.44%) |
May 05, 2022 | 24.09 | 24.09 | 23.57 | 23.70 | 364,674 | -0.68(-2.77%) |
May 04, 2022 | 23.98 | 24.40 | 23.73 | 24.37 | 265,561 | +0.41(+1.71%) |
May 03, 2022 | 23.89 | 24.04 | 23.81 | 23.96 | 770,100 | +0.18(+0.76%) |
May 02, 2022 | 23.72 | 23.79 | 23.55 | 23.78 | 104,667 | +0.02(+0.08%) |
Apr 29, 2022 | 24.16 | 24.31 | 23.74 | 23.76 | 582,806 | -0.28(-1.15%) |
Apr 28, 2022 | 23.86 | 24.09 | 23.69 | 24.04 | 80,000 | +0.42(+1.77%) |
Apr 27, 2022 | 23.67 | 23.80 | 23.59 | 23.62 | 1,214,154 | +0.10(+0.40%) |
Apr 26, 2022 | 23.89 | 23.89 | 23.52 | 23.52 | 114,970 | -0.48(-1.98%) |
Apr 25, 2022 | 23.85 | 24.01 | 23.75 | 24.00 | 117,478 | +0.13(+0.56%) |
Apr 22, 2022 | 24.20 | 24.22 | 23.82 | 23.87 | 95,683 | -0.35(-1.45%) |
Apr 21, 2022 | 24.61 | 24.65 | 24.18 | 24.22 | 176,982 | -0.13(-0.55%) |
Apr 20, 2022 | 24.44 | 24.46 | 24.33 | 24.35 | 898,472 | +0.19(+0.79%) |
Apr 19, 2022 | 23.91 | 24.17 | 23.91 | 24.16 | 248,132 | +0.01(+0.04%) |
Apr 18, 2022 | 24.20 | 24.29 | 24.11 | 24.15 | 106,179 | -0.31(-1.28%) |
Apr 14, 2022 | 24.66 | 24.70 | 24.43 | 24.47 | 37,371 | -0.06(-0.23%) |
Apr 13, 2022 | 24.32 | 24.53 | 24.31 | 24.52 | 522,101 | +0.34(+1.42%) |
Apr 12, 2022 | 24.41 | 24.41 | 24.14 | 24.18 | 946,404 | -0.31(-1.28%) |
Apr 11, 2022 | 24.59 | 24.63 | 24.47 | 24.49 | 156,930 | -0.37(-1.49%) |
Apr 08, 2022 | 24.82 | 24.96 | 24.80 | 24.87 | 44,560 | -0.14(-0.57%) |
Apr 07, 2022 | 24.96 | 25.10 | 24.84 | 25.01 | 569,331 | -0.09(-0.34%) |
Apr 06, 2022 | 25.11 | 25.21 | 24.99 | 25.09 | 50,787 | -0.39(-1.53%) |
Apr 05, 2022 | 25.72 | 25.78 | 25.42 | 25.48 | 196,406 | -0.64(-2.44%) |
Apr 04, 2022 | 25.97 | 26.15 | 25.95 | 26.12 | 89,342 | +0.19(+0.72%) |
Apr 01, 2022 | 25.85 | 25.94 | 25.78 | 25.94 | 114,029 | +0.15(+0.57%) |
Mar 31, 2022 | 26.03 | 26.11 | 25.79 | 25.79 | 579,421 | -0.28(-1.06%) |
Mar 30, 2022 | 26.24 | 26.30 | 26.02 | 26.06 | 487,294 | -0.34(-1.30%) |
Mar 29, 2022 | 26.36 | 26.45 | 26.19 | 26.41 | 395,587 | +0.56(+2.17%) |
Mar 28, 2022 | 25.83 | 25.93 | 25.77 | 25.85 | 699,561 | -0.41(-1.56%) |
Mar 25, 2022 | 26.21 | 26.28 | 26.12 | 26.25 | 42,251 | -0.02(-0.09%) |
Mar 24, 2022 | 26.15 | 26.28 | 26.13 | 26.28 | 50,434 | +0.27(+1.04%) |
Mar 23, 2022 | 26.12 | 26.18 | 25.98 | 26.01 | 701,710 | -0.15(-0.58%) |
Mar 22, 2022 | 26.05 | 26.20 | 26.05 | 26.16 | 222,223 | +0.05(+0.18%) |
Mar 21, 2022 | 26.17 | 26.23 | 26.02 | 26.11 | 36,225 | -0.01(-0.04%) |
Mar 18, 2022 | 25.80 | 26.12 | 25.80 | 26.12 | 231,389 | +0.37(+1.44%) |
Mar 17, 2022 | 25.62 | 25.79 | 25.57 | 25.75 | 180,266 | +0.25(+0.97%) |
Mar 16, 2022 | 25.37 | 25.56 | 25.16 | 25.50 | 805,261 | +0.45(+1.79%) |
Mar 15, 2022 | 24.80 | 25.09 | 24.76 | 25.06 | 282,863 | +0.43(+1.74%) |
Mar 14, 2022 | 24.78 | 24.85 | 24.57 | 24.63 | 476,624 | +0.04(+0.16%) |
Mar 11, 2022 | 25.04 | 25.04 | 24.54 | 24.59 | 133,744 | -0.39(-1.57%) |
Mar 10, 2022 | 25.02 | 25.08 | 24.88 | 24.98 | 253,192 | -0.09(-0.34%) |
Mar 09, 2022 | 24.84 | 25.11 | 24.84 | 25.07 | 53,751 | +0.64(+2.61%) |
Mar 08, 2022 | 24.55 | 24.78 | 24.34 | 24.43 | 117,469 | -0.36(-1.46%) |
Mar 07, 2022 | 25.25 | 25.25 | 24.75 | 24.79 | 165,748 | -0.92(-3.59%) |
Mar 04, 2022 | 25.65 | 25.75 | 25.55 | 25.71 | 79,157 | -0.32(-1.24%) |
Mar 03, 2022 | 26.16 | 26.16 | 25.90 | 26.04 | 49,229 | -0.11(-0.44%) |
Mar 02, 2022 | 26.10 | 26.18 | 26.01 | 26.15 | 59,588 | +0.07(+0.27%) |