Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.92 | 24.05 | 23.66 | 23.90 | 739,894 | -0.28(-1.14%) |
May 27, 2022 | 24.08 | 24.35 | 24.05 | 24.17 | 403,507 | +0.24(+0.99%) |
May 26, 2022 | 24.17 | 24.30 | 23.90 | 23.94 | 432,821 | -0.02(-0.08%) |
May 25, 2022 | 23.58 | 24.04 | 23.47 | 23.96 | 584,098 | +0.41(+1.76%) |
May 24, 2022 | 23.06 | 23.62 | 22.89 | 23.54 | 726,672 | +0.58(+2.53%) |
May 23, 2022 | 23.08 | 23.30 | 22.83 | 22.96 | 373,068 | +0.16(+0.69%) |
May 20, 2022 | 22.93 | 23.02 | 22.51 | 22.81 | 638,106 | +0.05(+0.22%) |
May 19, 2022 | 22.89 | 23.26 | 22.76 | 22.76 | 611,304 | -0.29(-1.24%) |
May 18, 2022 | 22.97 | 23.35 | 22.91 | 23.04 | 655,857 | -0.11(-0.47%) |
May 17, 2022 | 22.84 | 23.18 | 22.67 | 23.15 | 518,656 | +0.55(+2.44%) |
May 16, 2022 | 22.41 | 22.71 | 22.29 | 22.60 | 370,723 | +0.13(+0.57%) |
May 13, 2022 | 22.46 | 22.65 | 22.15 | 22.47 | 624,571 | +0.18(+0.79%) |
May 12, 2022 | 22.13 | 22.39 | 21.90 | 22.29 | 597,672 | +0.16(+0.71%) |
May 11, 2022 | 22.33 | 22.67 | 22.04 | 22.14 | 477,887 | -0.03(-0.13%) |
May 10, 2022 | 22.53 | 22.82 | 21.94 | 22.17 | 533,345 | -0.12(-0.53%) |
May 09, 2022 | 22.39 | 22.54 | 22.07 | 22.28 | 694,776 | -0.11(-0.48%) |
May 06, 2022 | 22.73 | 22.83 | 22.24 | 22.39 | 471,702 | -0.51(-2.23%) |
May 05, 2022 | 23.62 | 23.64 | 22.86 | 22.90 | 625,839 | -0.84(-3.52%) |
May 04, 2022 | 23.67 | 23.77 | 23.16 | 23.74 | 1,122,566 | +0.10(+0.42%) |
May 03, 2022 | 23.43 | 23.93 | 23.36 | 23.64 | 326,391 | +0.18(+0.75%) |
May 02, 2022 | 23.76 | 23.99 | 23.01 | 23.46 | 572,688 | -0.24(-1.00%) |
Apr 29, 2022 | 24.55 | 24.64 | 23.67 | 23.70 | 807,673 | -1.07(-4.33%) |
Apr 28, 2022 | 24.76 | 25.05 | 24.41 | 24.77 | 236,396 | +0.29(+1.17%) |
Apr 27, 2022 | 24.92 | 25.06 | 24.49 | 24.49 | 537,816 | -0.35(-1.43%) |
Apr 26, 2022 | 24.87 | 25.07 | 24.83 | 24.84 | 395,172 | -0.22(-0.86%) |
Apr 25, 2022 | 25.13 | 25.13 | 24.76 | 25.06 | 294,374 | -0.04(-0.16%) |
Apr 22, 2022 | 25.59 | 25.65 | 25.09 | 25.10 | 331,842 | -0.48(-1.88%) |
Apr 21, 2022 | 25.56 | 25.70 | 25.49 | 25.58 | 544,523 | +0.17(+0.66%) |
Apr 20, 2022 | 25.07 | 25.42 | 25.07 | 25.41 | 533,342 | +0.54(+2.18%) |
Apr 19, 2022 | 24.73 | 24.97 | 24.73 | 24.87 | 296,012 | +0.27(+1.08%) |
Apr 18, 2022 | 24.71 | 24.75 | 24.54 | 24.61 | 436,490 | -0.14(-0.56%) |
Apr 14, 2022 | 24.66 | 24.86 | 24.57 | 24.74 | 400,244 | +0.12(+0.48%) |
Apr 13, 2022 | 24.40 | 24.78 | 24.21 | 24.63 | 538,065 | +0.26(+1.05%) |
Apr 12, 2022 | 24.15 | 24.41 | 23.92 | 24.37 | 642,450 | +0.36(+1.52%) |
Apr 11, 2022 | 24.11 | 24.45 | 23.75 | 24.01 | 559,210 | -0.19(-0.77%) |
Apr 08, 2022 | 24.26 | 24.44 | 24.16 | 24.19 | 300,906 | -0.25(-1.01%) |
Apr 07, 2022 | 24.61 | 24.62 | 24.17 | 24.44 | 471,063 | -0.25(-1.00%) |
Apr 06, 2022 | 24.70 | 25.03 | 24.57 | 24.68 | 543,268 | -0.06(-0.24%) |
Apr 05, 2022 | 25.11 | 25.29 | 24.66 | 24.74 | 404,362 | -0.41(-1.64%) |
Apr 04, 2022 | 25.40 | 25.40 | 24.87 | 25.16 | 289,456 | -0.32(-1.27%) |
Apr 01, 2022 | 25.17 | 25.49 | 25.07 | 25.48 | 330,937 | +0.39(+1.57%) |
Mar 31, 2022 | 25.27 | 25.47 | 25.08 | 25.09 | 413,258 | -0.11(-0.43%) |
Mar 30, 2022 | 25.20 | 25.49 | 25.08 | 25.20 | 316,808 | -0.22(-0.85%) |
Mar 29, 2022 | 25.20 | 25.49 | 25.17 | 25.41 | 663,108 | +0.43(+1.73%) |
Mar 28, 2022 | 24.76 | 25.00 | 24.61 | 24.98 | 296,687 | +0.20(+0.79%) |
Mar 25, 2022 | 24.53 | 24.81 | 24.50 | 24.78 | 449,204 | +0.30(+1.21%) |
Mar 24, 2022 | 24.32 | 24.50 | 24.18 | 24.49 | 437,313 | +0.22(+0.89%) |
Mar 23, 2022 | 24.28 | 24.42 | 24.16 | 24.27 | 363,424 | -0.09(-0.36%) |
Mar 22, 2022 | 24.43 | 24.50 | 24.07 | 24.36 | 555,097 | +0.00(+0.00%) |
Mar 21, 2022 | 24.25 | 24.48 | 24.16 | 24.36 | 619,707 | +0.10(+0.40%) |
Mar 18, 2022 | 23.90 | 24.28 | 23.72 | 24.26 | 1,203,458 | +0.42(+1.76%) |
Mar 17, 2022 | 23.49 | 23.94 | 23.47 | 23.84 | 321,659 | +0.14(+0.58%) |
Mar 16, 2022 | 23.73 | 23.89 | 23.20 | 23.71 | 508,152 | +0.18(+0.75%) |
Mar 15, 2022 | 23.67 | 23.82 | 23.32 | 23.53 | 350,749 | -0.01(-0.04%) |
Mar 14, 2022 | 24.08 | 24.08 | 23.48 | 23.54 | 324,320 | -0.35(-1.47%) |
Mar 11, 2022 | 24.25 | 24.29 | 23.73 | 23.89 | 373,783 | -0.21(-0.85%) |
Mar 10, 2022 | 23.65 | 24.15 | 23.64 | 24.10 | 316,282 | +0.17(+0.69%) |
Mar 09, 2022 | 24.14 | 24.24 | 23.86 | 23.93 | 920,074 | +0.15(+0.62%) |
Mar 08, 2022 | 23.78 | 24.10 | 23.64 | 23.78 | 883,761 | +0.12(+0.50%) |
Mar 07, 2022 | 23.40 | 23.84 | 23.15 | 23.67 | 799,435 | +0.41(+1.76%) |
Mar 04, 2022 | 22.60 | 23.28 | 22.59 | 23.26 | 368,289 | +0.37(+1.62%) |
Mar 03, 2022 | 22.85 | 22.88 | 22.50 | 22.88 | 393,568 | +0.21(+0.90%) |
Mar 02, 2022 | 22.43 | 22.76 | 22.28 | 22.68 | 494,324 | +0.30(+1.35%) |