Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.98 | 24.21 | 23.36 | 23.67 | 115,292 | -0.29(-1.21%) |
May 27, 2022 | 24.50 | 24.69 | 23.81 | 23.96 | 78,790 | -0.29(-1.20%) |
May 26, 2022 | 24.25 | 24.47 | 23.95 | 24.25 | 115,885 | +0.53(+2.23%) |
May 25, 2022 | 22.94 | 23.79 | 22.94 | 23.72 | 40,942 | +0.78(+3.40%) |
May 24, 2022 | 22.08 | 22.95 | 21.82 | 22.94 | 123,980 | +0.81(+3.66%) |
May 23, 2022 | 21.58 | 22.37 | 21.58 | 22.13 | 76,469 | +0.65(+3.03%) |
May 20, 2022 | 21.61 | 22.00 | 21.14 | 21.48 | 63,738 | -0.04(-0.19%) |
May 19, 2022 | 21.68 | 21.99 | 21.43 | 21.52 | 55,850 | +0.20(+0.94%) |
May 18, 2022 | 22.40 | 22.40 | 21.01 | 21.32 | 58,602 | -0.95(-4.27%) |
May 17, 2022 | 22.02 | 22.39 | 21.89 | 22.27 | 71,579 | +0.62(+2.86%) |
May 16, 2022 | 21.45 | 22.05 | 21.44 | 21.65 | 69,684 | +0.20(+0.93%) |
May 13, 2022 | 21.23 | 21.56 | 20.86 | 21.45 | 99,983 | +0.77(+3.72%) |
May 12, 2022 | 20.90 | 21.57 | 20.21 | 20.68 | 113,861 | -0.24(-1.15%) |
May 11, 2022 | 20.32 | 21.28 | 20.32 | 20.92 | 64,313 | +0.60(+2.95%) |
May 10, 2022 | 19.86 | 20.43 | 19.54 | 20.32 | 170,423 | +0.77(+3.94%) |
May 09, 2022 | 20.13 | 20.19 | 19.29 | 19.55 | 231,741 | -0.92(-4.49%) |
May 06, 2022 | 20.50 | 20.75 | 20.22 | 20.47 | 75,554 | -0.09(-0.44%) |
May 05, 2022 | 21.36 | 21.36 | 20.10 | 20.56 | 184,962 | -1.02(-4.73%) |
May 04, 2022 | 21.24 | 21.85 | 20.48 | 21.58 | 142,738 | +0.31(+1.46%) |
May 03, 2022 | 20.66 | 21.51 | 20.55 | 21.27 | 150,339 | +0.65(+3.15%) |
May 02, 2022 | 21.32 | 21.39 | 20.30 | 20.62 | 244,515 | -0.95(-4.40%) |
Apr 29, 2022 | 22.62 | 22.89 | 21.49 | 21.57 | 121,726 | -0.81(-3.62%) |
Apr 28, 2022 | 22.41 | 22.65 | 21.61 | 22.38 | 66,005 | +0.18(+0.81%) |
Apr 27, 2022 | 21.76 | 22.43 | 21.32 | 22.20 | 95,789 | +0.70(+3.26%) |
Apr 26, 2022 | 22.42 | 22.42 | 21.50 | 21.50 | 106,437 | -0.97(-4.32%) |
Apr 25, 2022 | 22.20 | 22.58 | 21.31 | 22.47 | 202,037 | -0.12(-0.53%) |
Apr 22, 2022 | 23.05 | 23.10 | 22.38 | 22.59 | 76,449 | -0.46(-2.00%) |
Apr 21, 2022 | 25.00 | 25.00 | 22.62 | 23.05 | 139,901 | -1.60(-6.49%) |
Apr 20, 2022 | 25.30 | 25.33 | 24.35 | 24.65 | 150,964 | -0.43(-1.71%) |
Apr 19, 2022 | 24.28 | 25.16 | 24.18 | 25.08 | 142,873 | +1.03(+4.28%) |
Apr 18, 2022 | 25.15 | 25.86 | 24.01 | 24.05 | 128,390 | -0.84(-3.37%) |
Apr 14, 2022 | 24.04 | 25.00 | 24.02 | 24.89 | 188,864 | +0.73(+3.02%) |
Apr 13, 2022 | 23.60 | 24.21 | 23.41 | 24.16 | 116,111 | +0.42(+1.77%) |
Apr 12, 2022 | 23.75 | 23.98 | 23.48 | 23.74 | 67,118 | +0.20(+0.85%) |
Apr 11, 2022 | 24.08 | 24.15 | 23.41 | 23.54 | 89,168 | -0.61(-2.53%) |
Apr 08, 2022 | 23.52 | 24.49 | 23.52 | 24.15 | 75,340 | +0.70(+2.99%) |
Apr 07, 2022 | 23.26 | 23.56 | 22.97 | 23.45 | 165,457 | +0.10(+0.43%) |
Apr 06, 2022 | 23.67 | 23.80 | 22.33 | 23.35 | 153,597 | -0.62(-2.59%) |
Apr 05, 2022 | 23.99 | 24.79 | 23.67 | 23.97 | 195,393 | +0.02(+0.08%) |
Apr 04, 2022 | 24.20 | 25.00 | 23.81 | 23.95 | 168,936 | -0.12(-0.50%) |
Apr 01, 2022 | 23.60 | 24.51 | 23.45 | 24.07 | 202,217 | +0.44(+1.86%) |
Mar 31, 2022 | 22.88 | 23.87 | 22.82 | 23.63 | 126,617 | +0.72(+3.14%) |
Mar 30, 2022 | 22.42 | 23.15 | 22.35 | 22.91 | 137,593 | +0.47(+2.09%) |
Mar 29, 2022 | 23.05 | 23.11 | 22.42 | 22.44 | 54,055 | -0.62(-2.69%) |
Mar 28, 2022 | 23.00 | 23.40 | 22.61 | 23.06 | 85,613 | +0.15(+0.65%) |
Mar 25, 2022 | 23.00 | 23.23 | 22.57 | 22.91 | 88,525 | +0.00(+0.00%) |
Mar 24, 2022 | 22.32 | 23.62 | 22.23 | 22.91 | 201,934 | +0.54(+2.41%) |
Mar 23, 2022 | 22.51 | 22.94 | 22.30 | 22.37 | 148,427 | +0.14(+0.63%) |
Mar 22, 2022 | 22.32 | 22.83 | 21.94 | 22.23 | 151,007 | +0.20(+0.91%) |
Mar 21, 2022 | 21.60 | 22.21 | 21.15 | 22.03 | 95,825 | +0.58(+2.70%) |
Mar 18, 2022 | 21.45 | 21.81 | 21.18 | 21.45 | 168,193 | -0.06(-0.28%) |
Mar 17, 2022 | 20.95 | 21.71 | 20.79 | 21.51 | 161,381 | +0.58(+2.77%) |
Mar 16, 2022 | 21.40 | 21.82 | 20.53 | 20.93 | 155,710 | -0.34(-1.60%) |
Mar 15, 2022 | 21.34 | 21.80 | 21.05 | 21.27 | 158,310 | -0.37(-1.71%) |
Mar 14, 2022 | 22.85 | 22.86 | 21.44 | 21.64 | 176,973 | -1.21(-5.30%) |
Mar 11, 2022 | 23.60 | 24.34 | 22.72 | 22.85 | 168,193 | -1.26(-5.23%) |
Mar 10, 2022 | 22.97 | 24.56 | 22.97 | 24.11 | 125,424 | +0.97(+4.19%) |
Mar 09, 2022 | 23.32 | 23.50 | 22.63 | 23.14 | 174,906 | -0.06(-0.26%) |
Mar 08, 2022 | 23.50 | 23.93 | 22.75 | 23.20 | 195,441 | -0.21(-0.90%) |
Mar 07, 2022 | 24.04 | 24.66 | 23.29 | 23.41 | 168,406 | -0.52(-2.17%) |
Mar 04, 2022 | 24.42 | 24.59 | 23.26 | 23.93 | 190,787 | -0.17(-0.71%) |
Mar 03, 2022 | 24.07 | 24.40 | 23.10 | 24.10 | 342,060 | +0.54(+2.29%) |
Mar 02, 2022 | 23.79 | 24.22 | 22.80 | 23.56 | 374,983 | +0.37(+1.60%) |