Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.87 | 23.91 | 23.55 | 23.63 | 40,621 | -0.17(-0.71%) |
May 27, 2022 | 23.18 | 23.80 | 23.18 | 23.80 | 40,770 | +0.89(+3.88%) |
May 26, 2022 | 22.64 | 23.10 | 22.64 | 22.91 | 21,998 | +0.36(+1.60%) |
May 25, 2022 | 22.16 | 22.71 | 22.16 | 22.55 | 62,736 | +0.17(+0.76%) |
May 24, 2022 | 22.71 | 22.76 | 22.17 | 22.38 | 61,770 | -0.52(-2.27%) |
May 23, 2022 | 22.81 | 22.99 | 22.48 | 22.90 | 46,547 | +0.28(+1.24%) |
May 20, 2022 | 23.12 | 23.12 | 22.10 | 22.62 | 90,218 | -0.18(-0.79%) |
May 19, 2022 | 22.56 | 23.16 | 22.51 | 22.80 | 68,333 | +0.16(+0.71%) |
May 18, 2022 | 22.97 | 23.22 | 22.58 | 22.64 | 47,781 | -0.66(-2.83%) |
May 17, 2022 | 23.16 | 23.39 | 22.91 | 23.30 | 60,364 | +0.79(+3.51%) |
May 16, 2022 | 22.65 | 22.74 | 22.43 | 22.51 | 41,965 | -0.23(-1.01%) |
May 13, 2022 | 22.26 | 22.87 | 22.26 | 22.74 | 56,228 | +0.98(+4.50%) |
May 12, 2022 | 21.14 | 22.00 | 20.92 | 21.76 | 130,037 | +0.22(+1.02%) |
May 11, 2022 | 22.02 | 22.47 | 21.43 | 21.54 | 132,561 | -0.65(-2.93%) |
May 10, 2022 | 23.04 | 23.08 | 21.88 | 22.19 | 184,267 | -0.58(-2.55%) |
May 09, 2022 | 23.47 | 23.49 | 22.65 | 22.77 | 90,248 | -1.14(-4.78%) |
May 06, 2022 | 24.08 | 24.29 | 23.50 | 23.91 | 118,063 | -0.35(-1.43%) |
May 05, 2022 | 25.05 | 25.05 | 24.00 | 24.26 | 49,760 | -1.06(-4.19%) |
May 04, 2022 | 24.86 | 25.40 | 24.29 | 25.32 | 86,658 | +0.62(+2.51%) |
May 03, 2022 | 24.77 | 24.86 | 24.52 | 24.70 | 59,487 | -0.05(-0.20%) |
May 02, 2022 | 24.26 | 24.77 | 24.21 | 24.75 | 67,151 | +0.43(+1.77%) |
Apr 29, 2022 | 24.68 | 25.23 | 24.26 | 24.32 | 60,901 | -0.51(-2.05%) |
Apr 28, 2022 | 24.64 | 25.01 | 24.18 | 24.83 | 84,793 | +0.38(+1.55%) |
Apr 27, 2022 | 24.63 | 24.88 | 24.38 | 24.45 | 63,231 | -0.14(-0.57%) |
Apr 26, 2022 | 25.59 | 25.59 | 24.55 | 24.59 | 105,123 | -1.25(-4.84%) |
Apr 25, 2022 | 25.48 | 25.88 | 25.43 | 25.84 | 133,208 | +0.03(+0.12%) |
Apr 22, 2022 | 26.31 | 26.42 | 25.75 | 25.81 | 69,918 | -0.60(-2.27%) |
Apr 21, 2022 | 27.28 | 27.41 | 26.35 | 26.41 | 79,918 | -0.54(-2.00%) |
Apr 20, 2022 | 27.43 | 27.43 | 26.90 | 26.95 | 32,059 | -0.12(-0.44%) |
Apr 19, 2022 | 26.62 | 27.21 | 26.62 | 27.07 | 37,669 | +0.31(+1.16%) |
Apr 18, 2022 | 26.86 | 26.94 | 26.53 | 26.76 | 31,868 | -0.17(-0.63%) |
Apr 14, 2022 | 27.49 | 27.49 | 26.90 | 26.93 | 26,980 | -0.42(-1.54%) |
Apr 13, 2022 | 27.06 | 27.39 | 26.93 | 27.35 | 41,802 | +0.33(+1.22%) |
Apr 12, 2022 | 27.47 | 27.67 | 26.93 | 27.02 | 102,838 | -0.04(-0.15%) |
Apr 11, 2022 | 27.47 | 27.49 | 27.05 | 27.06 | 77,127 | -0.58(-2.10%) |
Apr 08, 2022 | 28.18 | 28.18 | 27.57 | 27.64 | 59,688 | -0.52(-1.85%) |
Apr 07, 2022 | 28.09 | 28.36 | 27.80 | 28.16 | 24,214 | +0.08(+0.28%) |
Apr 06, 2022 | 28.72 | 28.72 | 27.76 | 28.08 | 57,540 | -1.01(-3.47%) |
Apr 05, 2022 | 29.90 | 29.90 | 29.03 | 29.09 | 26,873 | -0.77(-2.58%) |
Apr 04, 2022 | 29.53 | 29.93 | 29.53 | 29.86 | 74,110 | +0.41(+1.39%) |
Apr 01, 2022 | 29.48 | 29.56 | 29.11 | 29.45 | 26,728 | +0.07(+0.24%) |
Mar 31, 2022 | 30.05 | 30.05 | 29.30 | 29.38 | 48,195 | -0.79(-2.62%) |
Mar 30, 2022 | 30.55 | 30.73 | 29.97 | 30.17 | 24,651 | -0.56(-1.82%) |
Mar 29, 2022 | 29.94 | 30.80 | 29.94 | 30.73 | 49,853 | +1.12(+3.78%) |
Mar 28, 2022 | 29.47 | 29.69 | 29.04 | 29.61 | 37,189 | +0.10(+0.34%) |
Mar 25, 2022 | 29.84 | 29.88 | 29.26 | 29.51 | 72,000 | -0.14(-0.47%) |
Mar 24, 2022 | 29.36 | 29.67 | 29.00 | 29.65 | 77,630 | +0.26(+0.88%) |
Mar 23, 2022 | 29.61 | 29.72 | 29.25 | 29.39 | 121,914 | -0.41(-1.38%) |
Mar 22, 2022 | 29.59 | 29.98 | 29.55 | 29.80 | 42,550 | +0.32(+1.09%) |
Mar 21, 2022 | 29.72 | 29.76 | 29.23 | 29.48 | 27,555 | -0.36(-1.21%) |
Mar 18, 2022 | 28.95 | 29.86 | 28.95 | 29.84 | 33,600 | +0.59(+2.02%) |
Mar 17, 2022 | 28.51 | 29.31 | 28.51 | 29.25 | 32,792 | +0.61(+2.13%) |
Mar 16, 2022 | 27.82 | 28.64 | 27.66 | 28.64 | 54,491 | +1.55(+5.72%) |
Mar 15, 2022 | 26.62 | 27.17 | 26.62 | 27.09 | 60,627 | +0.37(+1.38%) |
Mar 14, 2022 | 27.60 | 27.60 | 26.64 | 26.72 | 44,326 | -0.69(-2.52%) |
Mar 11, 2022 | 28.36 | 28.49 | 27.36 | 27.41 | 48,018 | -0.54(-1.93%) |
Mar 10, 2022 | 27.96 | 28.09 | 27.70 | 27.95 | 27,840 | -0.65(-2.27%) |
Mar 09, 2022 | 28.32 | 28.75 | 28.01 | 28.60 | 93,438 | +1.18(+4.30%) |
Mar 08, 2022 | 27.25 | 28.25 | 27.03 | 27.42 | 86,225 | +0.15(+0.55%) |
Mar 07, 2022 | 27.55 | 28.02 | 27.27 | 27.27 | 85,690 | -0.68(-2.43%) |
Mar 04, 2022 | 28.31 | 28.59 | 27.76 | 27.95 | 39,342 | -0.93(-3.22%) |
Mar 03, 2022 | 29.76 | 29.76 | 28.70 | 28.88 | 35,180 | -0.86(-2.89%) |
Mar 02, 2022 | 29.64 | 29.86 | 29.34 | 29.74 | 28,113 | +0.34(+1.16%) |