Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.53 | 24.53 | 24.23 | 24.46 | 82,404 | -0.05(-0.20%) |
May 27, 2022 | 24.39 | 24.68 | 24.17 | 24.51 | 71,268 | +0.12(+0.49%) |
May 26, 2022 | 24.55 | 24.85 | 24.39 | 24.39 | 76,184 | -0.06(-0.25%) |
May 25, 2022 | 24.51 | 24.55 | 24.34 | 24.45 | 64,954 | -0.02(-0.08%) |
May 24, 2022 | 24.50 | 24.60 | 24.39 | 24.47 | 27,714 | -0.13(-0.53%) |
May 23, 2022 | 24.35 | 24.64 | 24.33 | 24.60 | 111,463 | +0.24(+0.99%) |
May 20, 2022 | 24.34 | 24.49 | 24.11 | 24.36 | 84,242 | +0.10(+0.41%) |
May 19, 2022 | 23.77 | 24.46 | 23.44 | 24.26 | 115,798 | +0.52(+2.19%) |
May 18, 2022 | 22.75 | 23.85 | 22.62 | 23.74 | 73,925 | +0.99(+4.35%) |
May 17, 2022 | 22.57 | 23.00 | 22.55 | 22.75 | 62,593 | +0.31(+1.38%) |
May 16, 2022 | 22.15 | 22.85 | 22.13 | 22.44 | 66,740 | +0.33(+1.49%) |
May 13, 2022 | 22.25 | 22.47 | 22.04 | 22.11 | 51,885 | -0.07(-0.32%) |
May 12, 2022 | 21.75 | 22.20 | 21.75 | 22.18 | 58,338 | +0.47(+2.16%) |
May 11, 2022 | 21.61 | 22.08 | 21.61 | 21.71 | 38,677 | +0.10(+0.46%) |
May 10, 2022 | 21.89 | 22.93 | 21.61 | 21.61 | 23,447 | -0.15(-0.69%) |
May 09, 2022 | 22.16 | 22.28 | 21.46 | 21.76 | 75,932 | -0.55(-2.47%) |
May 06, 2022 | 22.34 | 22.45 | 22.06 | 22.31 | 113,778 | -0.15(-0.67%) |
May 05, 2022 | 22.65 | 22.65 | 22.26 | 22.46 | 61,686 | -0.25(-1.10%) |
May 04, 2022 | 22.47 | 22.73 | 22.15 | 22.71 | 98,033 | +0.23(+1.04%) |
May 03, 2022 | 22.25 | 22.73 | 22.05 | 22.48 | 78,995 | +0.33(+1.48%) |
May 02, 2022 | 22.47 | 22.50 | 21.77 | 22.15 | 79,237 | -0.29(-1.29%) |
Apr 29, 2022 | 22.80 | 22.81 | 22.02 | 22.44 | 235,082 | -0.29(-1.28%) |
Apr 28, 2022 | 22.56 | 23.00 | 22.13 | 22.73 | 83,840 | +0.29(+1.29%) |
Apr 27, 2022 | 23.22 | 23.36 | 22.43 | 22.44 | 147,763 | -0.71(-3.07%) |
Apr 26, 2022 | 23.84 | 24.16 | 23.12 | 23.15 | 77,277 | -0.72(-3.02%) |
Apr 25, 2022 | 23.91 | 24.20 | 23.81 | 23.87 | 68,542 | -0.02(-0.09%) |
Apr 22, 2022 | 24.05 | 24.17 | 23.85 | 23.89 | 52,834 | -0.08(-0.33%) |
Apr 21, 2022 | 24.31 | 24.36 | 23.92 | 23.97 | 57,215 | -0.32(-1.32%) |
Apr 20, 2022 | 24.29 | 24.39 | 24.20 | 24.29 | 44,186 | +0.05(+0.21%) |
Apr 19, 2022 | 24.24 | 24.40 | 24.11 | 24.24 | 35,866 | +0.02(+0.08%) |
Apr 18, 2022 | 24.57 | 24.57 | 24.14 | 24.22 | 27,456 | -0.30(-1.22%) |
Apr 14, 2022 | 24.51 | 24.55 | 24.37 | 24.52 | 23,285 | +0.10(+0.41%) |
Apr 13, 2022 | 24.24 | 24.56 | 24.22 | 24.42 | 22,220 | +0.16(+0.66%) |
Apr 12, 2022 | 24.31 | 24.49 | 24.18 | 24.26 | 24,695 | +0.06(+0.25%) |
Apr 11, 2022 | 24.35 | 24.42 | 24.20 | 24.20 | 18,730 | -0.20(-0.82%) |
Apr 08, 2022 | 24.50 | 24.70 | 24.40 | 24.40 | 33,351 | -0.20(-0.81%) |
Apr 07, 2022 | 24.13 | 24.71 | 24.08 | 24.60 | 44,967 | +0.47(+1.95%) |
Apr 06, 2022 | 24.40 | 24.53 | 24.11 | 24.13 | 166,372 | -0.27(-1.11%) |
Apr 05, 2022 | 24.70 | 24.80 | 24.40 | 24.40 | 39,563 | -0.30(-1.21%) |
Apr 04, 2022 | 24.73 | 24.82 | 24.67 | 24.70 | 54,963 | -0.04(-0.16%) |
Apr 01, 2022 | 24.92 | 24.92 | 24.67 | 24.74 | 45,319 | -0.21(-0.84%) |
Mar 31, 2022 | 25.17 | 25.17 | 24.95 | 24.95 | 93,601 | -0.23(-0.89%) |
Mar 30, 2022 | 25.13 | 25.31 | 25.02 | 25.18 | 32,321 | -0.04(-0.14%) |
Mar 29, 2022 | 24.92 | 25.23 | 24.92 | 25.21 | 30,467 | +0.26(+1.04%) |
Mar 28, 2022 | 24.77 | 24.95 | 24.77 | 24.95 | 16,221 | +0.21(+0.85%) |
Mar 25, 2022 | 24.93 | 24.96 | 24.63 | 24.74 | 47,502 | -0.19(-0.76%) |
Mar 24, 2022 | 24.87 | 24.99 | 24.80 | 24.93 | 40,952 | +0.06(+0.24%) |
Mar 23, 2022 | 24.86 | 24.92 | 24.85 | 24.87 | 21,965 | +0.01(+0.04%) |
Mar 22, 2022 | 24.72 | 24.96 | 24.72 | 24.86 | 39,455 | -0.03(-0.12%) |
Mar 21, 2022 | 24.99 | 25.03 | 24.88 | 24.89 | 25,757 | -0.15(-0.60%) |
Mar 18, 2022 | 24.99 | 25.04 | 24.80 | 25.04 | 47,074 | +0.04(+0.16%) |
Mar 17, 2022 | 24.80 | 25.00 | 24.80 | 25.00 | 30,892 | +0.18(+0.73%) |
Mar 16, 2022 | 24.53 | 24.82 | 24.50 | 24.82 | 35,925 | +0.29(+1.18%) |
Mar 15, 2022 | 24.40 | 24.56 | 24.19 | 24.53 | 42,702 | +0.23(+0.95%) |
Mar 14, 2022 | 24.60 | 24.60 | 24.07 | 24.30 | 53,502 | -0.34(-1.38%) |
Mar 11, 2022 | 24.78 | 24.90 | 24.61 | 24.64 | 39,409 | -0.41(-1.64%) |
Mar 10, 2022 | 25.04 | 25.08 | 24.95 | 25.05 | 40,806 | +0.01(+0.04%) |
Mar 09, 2022 | 25.03 | 25.09 | 25.02 | 25.04 | 26,266 | +0.03(+0.12%) |
Mar 08, 2022 | 25.01 | 25.18 | 24.97 | 25.01 | 45,354 | +0.00(+0.00%) |
Mar 07, 2022 | 25.00 | 25.03 | 24.93 | 25.01 | 37,495 | -0.02(-0.08%) |
Mar 04, 2022 | 25.11 | 25.20 | 25.00 | 25.03 | 28,155 | -0.17(-0.67%) |
Mar 03, 2022 | 25.04 | 25.27 | 25.04 | 25.20 | 64,026 | +0.14(+0.56%) |
Mar 02, 2022 | 25.00 | 25.07 | 24.96 | 25.06 | 58,206 | +0.09(+0.36%) |