Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.04 | 26.96 | 25.56 | 25.56 | 27,367 | -0.41(-1.59%) |
May 27, 2022 | 25.43 | 25.99 | 25.34 | 25.98 | 45,447 | +0.64(+2.54%) |
May 26, 2022 | 25.01 | 25.68 | 25.01 | 25.33 | 16,511 | +0.45(+1.79%) |
May 25, 2022 | 24.35 | 25.37 | 24.35 | 24.89 | 13,566 | +0.55(+2.24%) |
May 24, 2022 | 24.42 | 24.75 | 23.97 | 24.34 | 13,830 | -0.19(-0.79%) |
May 23, 2022 | 24.82 | 25.02 | 24.40 | 24.53 | 12,816 | +0.09(+0.39%) |
May 20, 2022 | 24.99 | 24.99 | 24.33 | 24.44 | 10,886 | -0.42(-1.69%) |
May 19, 2022 | 24.27 | 24.87 | 24.27 | 24.86 | 4,818 | -0.02(-0.07%) |
May 18, 2022 | 25.16 | 25.21 | 24.49 | 24.88 | 8,330 | -0.19(-0.74%) |
May 17, 2022 | 24.81 | 25.16 | 24.77 | 25.06 | 9,615 | +0.53(+2.16%) |
May 16, 2022 | 24.03 | 24.56 | 24.03 | 24.53 | 8,737 | +0.35(+1.46%) |
May 13, 2022 | 23.56 | 24.30 | 23.56 | 24.18 | 5,402 | +1.17(+5.10%) |
May 12, 2022 | 23.11 | 23.42 | 22.57 | 23.00 | 8,722 | -0.25(-1.07%) |
May 11, 2022 | 23.19 | 24.46 | 23.19 | 23.25 | 8,835 | +0.17(+0.73%) |
May 10, 2022 | 23.56 | 23.82 | 22.66 | 23.08 | 10,939 | -0.29(-1.26%) |
May 09, 2022 | 24.89 | 24.89 | 23.22 | 23.38 | 17,261 | -1.75(-6.97%) |
May 06, 2022 | 24.50 | 25.13 | 24.32 | 25.13 | 9,292 | +0.72(+2.93%) |
May 05, 2022 | 25.12 | 25.12 | 24.20 | 24.41 | 15,367 | -0.57(-2.30%) |
May 04, 2022 | 24.33 | 24.99 | 24.29 | 24.99 | 11,268 | +1.04(+4.33%) |
May 03, 2022 | 23.35 | 24.13 | 23.35 | 23.95 | 14,558 | +0.80(+3.45%) |
May 02, 2022 | 23.39 | 23.60 | 22.82 | 23.15 | 11,659 | -0.45(-1.89%) |
Apr 29, 2022 | 24.00 | 24.03 | 23.60 | 23.60 | 4,111 | -0.27(-1.13%) |
Apr 28, 2022 | 23.75 | 23.87 | 23.45 | 23.87 | 19,863 | +0.33(+1.39%) |
Apr 27, 2022 | 23.84 | 23.84 | 23.52 | 23.54 | 11,789 | -0.06(-0.25%) |
Apr 26, 2022 | 23.32 | 23.92 | 23.32 | 23.60 | 8,743 | -0.02(-0.09%) |
Apr 25, 2022 | 24.09 | 24.09 | 22.53 | 23.62 | 22,421 | -0.95(-3.85%) |
Apr 22, 2022 | 26.09 | 26.09 | 24.27 | 24.57 | 18,102 | -0.69(-2.73%) |
Apr 21, 2022 | 26.10 | 26.23 | 25.18 | 25.26 | 8,834 | -0.70(-2.69%) |
Apr 20, 2022 | 25.63 | 26.01 | 25.63 | 25.95 | 9,161 | +0.29(+1.15%) |
Apr 19, 2022 | 25.39 | 25.74 | 25.39 | 25.66 | 6,832 | +0.17(+0.66%) |
Apr 18, 2022 | 25.17 | 25.61 | 25.17 | 25.49 | 8,251 | +0.20(+0.80%) |
Apr 14, 2022 | 25.12 | 25.38 | 25.11 | 25.29 | 3,113 | +0.16(+0.64%) |
Apr 13, 2022 | 25.23 | 25.29 | 25.10 | 25.13 | 10,439 | +0.02(+0.07%) |
Apr 12, 2022 | 25.14 | 25.24 | 25.04 | 25.11 | 5,488 | +0.29(+1.15%) |
Apr 11, 2022 | 25.00 | 25.00 | 24.63 | 24.83 | 5,757 | -0.31(-1.24%) |
Apr 08, 2022 | 24.76 | 25.14 | 24.76 | 25.14 | 5,256 | +0.24(+0.98%) |
Apr 07, 2022 | 24.86 | 24.89 | 24.42 | 24.89 | 2,666 | +0.13(+0.51%) |
Apr 06, 2022 | 24.74 | 24.87 | 24.72 | 24.77 | 3,077 | +0.03(+0.10%) |
Apr 05, 2022 | 25.06 | 25.06 | 24.74 | 24.74 | 14,874 | -0.17(-0.68%) |
Apr 04, 2022 | 24.92 | 25.04 | 24.73 | 24.91 | 10,453 | +0.17(+0.70%) |
Apr 01, 2022 | 24.59 | 25.02 | 24.59 | 24.74 | 4,571 | +0.06(+0.26%) |
Mar 31, 2022 | 24.87 | 24.89 | 24.67 | 24.67 | 6,454 | +0.06(+0.24%) |
Mar 30, 2022 | 24.41 | 24.87 | 24.41 | 24.62 | 23,547 | +0.28(+1.14%) |
Mar 29, 2022 | 24.11 | 24.41 | 24.05 | 24.34 | 7,432 | +0.04(+0.17%) |
Mar 28, 2022 | 24.43 | 24.43 | 24.01 | 24.30 | 5,164 | -0.13(-0.52%) |
Mar 25, 2022 | 24.00 | 24.67 | 24.00 | 24.42 | 13,651 | +0.22(+0.92%) |
Mar 24, 2022 | 24.03 | 24.20 | 23.68 | 24.20 | 37,109 | +0.24(+1.00%) |
Mar 23, 2022 | 23.87 | 23.99 | 23.78 | 23.96 | 4,592 | +0.26(+1.10%) |
Mar 22, 2022 | 23.85 | 23.93 | 23.50 | 23.70 | 7,841 | -0.13(-0.54%) |
Mar 21, 2022 | 22.87 | 24.18 | 22.87 | 23.83 | 12,001 | +1.17(+5.17%) |
Mar 18, 2022 | 22.66 | 23.20 | 22.57 | 22.66 | 7,379 | -0.06(-0.26%) |
Mar 17, 2022 | 22.03 | 22.76 | 22.03 | 22.71 | 13,610 | +0.85(+3.89%) |
Mar 16, 2022 | 21.89 | 21.97 | 21.66 | 21.86 | 4,044 | +0.13(+0.62%) |
Mar 15, 2022 | 21.70 | 21.93 | 21.45 | 21.73 | 16,770 | -0.36(-1.64%) |
Mar 14, 2022 | 22.80 | 22.80 | 21.92 | 22.09 | 19,108 | -0.72(-3.14%) |
Mar 11, 2022 | 23.40 | 23.44 | 22.80 | 22.81 | 11,540 | -0.75(-3.20%) |
Mar 10, 2022 | 23.05 | 23.66 | 23.56 | 7,027 | +0.56(+2.44%) | |
Mar 09, 2022 | 23.00 | 23.05 | 22.67 | 23.00 | 13,309 | -0.25(-1.09%) |
Mar 08, 2022 | 23.45 | 23.65 | 22.98 | 23.25 | 31,878 | +0.33(+1.43%) |
Mar 07, 2022 | 23.29 | 23.84 | 22.91 | 22.92 | 31,833 | -0.17(-0.73%) |
Mar 04, 2022 | 22.98 | 23.15 | 22.88 | 23.09 | 8,233 | +0.18(+0.77%) |
Mar 03, 2022 | 22.85 | 23.11 | 22.81 | 22.92 | 5,974 | +0.05(+0.22%) |
Mar 02, 2022 | 22.66 | 22.87 | 22.64 | 22.87 | 27,894 | +0.62(+2.78%) |