Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.66 | 24.02 | 22.81 | 23.45 | 1,486,372 | -0.15(-0.63%) |
May 27, 2022 | 23.18 | 23.60 | 22.81 | 23.60 | 265,884 | +0.51(+2.23%) |
May 26, 2022 | 22.14 | 23.16 | 22.03 | 23.08 | 188,746 | +0.80(+3.61%) |
May 25, 2022 | 22.81 | 22.93 | 22.19 | 22.28 | 164,447 | -0.53(-2.33%) |
May 24, 2022 | 22.03 | 22.91 | 21.72 | 22.81 | 194,225 | +0.74(+3.35%) |
May 23, 2022 | 21.89 | 22.76 | 21.70 | 22.07 | 287,561 | +0.50(+2.31%) |
May 20, 2022 | 21.86 | 21.94 | 21.20 | 21.57 | 142,792 | +0.01(+0.04%) |
May 19, 2022 | 21.40 | 22.01 | 21.31 | 21.56 | 190,515 | +0.17(+0.78%) |
May 18, 2022 | 22.48 | 22.59 | 20.90 | 21.40 | 184,439 | -1.24(-5.46%) |
May 17, 2022 | 20.74 | 22.96 | 20.55 | 22.63 | 390,044 | +2.00(+9.69%) |
May 16, 2022 | 21.20 | 21.27 | 20.53 | 20.63 | 323,418 | -0.51(-2.43%) |
May 13, 2022 | 19.41 | 21.51 | 19.06 | 21.15 | 546,037 | +2.12(+11.16%) |
May 12, 2022 | 18.04 | 19.19 | 17.97 | 19.02 | 322,809 | +0.82(+4.51%) |
May 11, 2022 | 18.21 | 18.57 | 18.00 | 18.20 | 220,464 | +0.03(+0.18%) |
May 10, 2022 | 20.53 | 20.87 | 18.04 | 18.17 | 361,426 | -2.09(-10.32%) |
May 09, 2022 | 22.80 | 22.86 | 20.04 | 20.26 | 210,104 | -2.95(-12.69%) |
May 06, 2022 | 23.54 | 23.62 | 23.02 | 23.21 | 266,192 | -0.60(-2.51%) |
May 05, 2022 | 24.06 | 24.28 | 23.54 | 23.80 | 156,982 | -0.46(-1.91%) |
May 04, 2022 | 24.13 | 24.51 | 23.67 | 24.27 | 127,465 | +0.36(+1.53%) |
May 03, 2022 | 23.48 | 24.23 | 22.85 | 23.90 | 230,546 | +0.41(+1.73%) |
May 02, 2022 | 24.12 | 24.13 | 23.14 | 23.50 | 245,233 | -0.82(-3.38%) |
Apr 29, 2022 | 24.27 | 24.73 | 24.09 | 24.32 | 279,130 | -0.06(-0.24%) |
Apr 28, 2022 | 23.36 | 24.77 | 23.11 | 24.38 | 272,414 | +1.06(+4.56%) |
Apr 27, 2022 | 23.50 | 23.93 | 22.84 | 23.31 | 251,003 | -0.17(-0.71%) |
Apr 26, 2022 | 24.05 | 24.05 | 23.41 | 23.48 | 94,434 | -0.51(-2.14%) |
Apr 25, 2022 | 24.08 | 24.22 | 23.23 | 23.99 | 134,925 | -0.14(-0.58%) |
Apr 22, 2022 | 26.23 | 26.23 | 24.08 | 24.13 | 151,638 | -1.76(-6.79%) |
Apr 21, 2022 | 26.96 | 26.96 | 25.85 | 25.89 | 125,746 | -0.97(-3.61%) |
Apr 20, 2022 | 27.05 | 27.06 | 26.55 | 26.86 | 418,057 | -0.12(-0.46%) |
Apr 19, 2022 | 26.86 | 27.00 | 26.67 | 26.99 | 175,261 | +0.22(+0.84%) |
Apr 18, 2022 | 26.47 | 26.99 | 26.21 | 26.76 | 113,951 | +0.24(+0.91%) |
Apr 14, 2022 | 26.61 | 26.88 | 26.36 | 26.52 | 73,456 | -0.14(-0.53%) |
Apr 13, 2022 | 26.60 | 27.20 | 26.60 | 26.67 | 78,095 | +0.03(+0.12%) |
Apr 12, 2022 | 26.34 | 27.31 | 26.23 | 26.63 | 116,966 | +0.21(+0.78%) |
Apr 11, 2022 | 26.33 | 26.53 | 26.08 | 26.42 | 40,885 | -0.22(-0.81%) |
Apr 08, 2022 | 26.55 | 26.98 | 26.08 | 26.64 | 98,722 | +0.23(+0.88%) |
Apr 07, 2022 | 26.57 | 26.61 | 26.22 | 26.41 | 68,588 | -0.31(-1.15%) |
Apr 06, 2022 | 26.80 | 27.20 | 26.38 | 26.71 | 133,476 | -0.20(-0.74%) |
Apr 05, 2022 | 27.24 | 27.38 | 26.76 | 26.91 | 60,646 | -0.32(-1.19%) |
Apr 04, 2022 | 27.50 | 27.50 | 27.15 | 27.24 | 77,451 | -0.30(-1.08%) |
Apr 01, 2022 | 27.84 | 28.96 | 27.08 | 27.54 | 481,168 | +0.25(+0.91%) |
Mar 31, 2022 | 27.04 | 27.78 | 27.04 | 27.29 | 150,067 | +0.12(+0.43%) |
Mar 30, 2022 | 27.35 | 27.38 | 27.01 | 27.17 | 87,669 | -0.03(-0.12%) |
Mar 29, 2022 | 27.13 | 27.93 | 27.06 | 27.20 | 96,248 | -0.05(-0.18%) |
Mar 28, 2022 | 25.74 | 27.71 | 25.62 | 27.25 | 261,399 | +1.20(+4.62%) |
Mar 25, 2022 | 24.88 | 26.33 | 24.69 | 26.05 | 159,615 | +1.22(+4.91%) |
Mar 24, 2022 | 23.84 | 24.89 | 23.77 | 24.83 | 838,186 | +1.05(+4.39%) |
Mar 23, 2022 | 23.65 | 23.84 | 23.40 | 23.79 | 181,715 | +0.14(+0.60%) |
Mar 22, 2022 | 23.59 | 23.69 | 23.48 | 23.65 | 347,949 | -0.01(-0.04%) |
Mar 21, 2022 | 23.43 | 23.81 | 23.43 | 23.65 | 153,535 | +0.23(+0.99%) |
Mar 18, 2022 | 23.65 | 23.66 | 23.11 | 23.42 | 209,876 | -0.22(-0.95%) |
Mar 17, 2022 | 23.54 | 23.65 | 23.43 | 23.65 | 58,163 | +0.13(+0.56%) |
Mar 16, 2022 | 23.11 | 23.65 | 23.10 | 23.51 | 81,972 | +0.50(+2.16%) |
Mar 15, 2022 | 23.23 | 23.55 | 23.01 | 23.01 | 41,607 | -0.16(-0.68%) |
Mar 14, 2022 | 23.22 | 23.64 | 23.09 | 23.17 | 40,654 | -0.12(-0.50%) |
Mar 11, 2022 | 23.49 | 23.61 | 23.15 | 23.29 | 43,867 | -0.09(-0.39%) |
Mar 10, 2022 | 22.24 | 23.65 | 22.24 | 23.38 | 193,090 | +0.83(+3.68%) |
Mar 09, 2022 | 22.24 | 23.21 | 22.24 | 22.55 | 94,178 | +0.63(+2.88%) |
Mar 08, 2022 | 22.40 | 23.25 | 21.54 | 21.92 | 187,656 | -0.55(-2.44%) |
Mar 07, 2022 | 23.40 | 23.40 | 21.99 | 22.47 | 140,878 | -1.18(-4.98%) |
Mar 04, 2022 | 23.42 | 23.84 | 23.20 | 23.65 | 148,882 | +0.00(+0.00%) |
Mar 03, 2022 | 22.86 | 23.69 | 22.77 | 23.65 | 90,263 | +0.98(+4.32%) |
Mar 02, 2022 | 22.17 | 22.75 | 22.01 | 22.67 | 49,356 | +0.45(+2.02%) |