Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.87 | 25.38 | 24.59 | 24.97 | 405,599 | +0.02(+0.08%) |
May 27, 2022 | 24.02 | 25.03 | 23.84 | 24.95 | 316,160 | +1.19(+5.01%) |
May 26, 2022 | 23.59 | 23.95 | 23.40 | 23.76 | 250,762 | +0.32(+1.37%) |
May 25, 2022 | 22.97 | 23.52 | 22.91 | 23.44 | 156,968 | +0.35(+1.52%) |
May 24, 2022 | 23.36 | 23.47 | 22.69 | 23.09 | 233,298 | -0.74(-3.11%) |
May 23, 2022 | 23.38 | 23.95 | 23.23 | 23.83 | 147,265 | +0.70(+3.03%) |
May 20, 2022 | 23.18 | 23.35 | 22.54 | 23.13 | 249,902 | +0.23(+1.00%) |
May 19, 2022 | 22.84 | 23.26 | 22.64 | 22.90 | 289,242 | -0.27(-1.17%) |
May 18, 2022 | 23.36 | 23.83 | 22.69 | 23.17 | 595,701 | -0.63(-2.65%) |
May 17, 2022 | 23.24 | 23.80 | 23.06 | 23.80 | 331,252 | +0.97(+4.25%) |
May 16, 2022 | 23.30 | 23.38 | 22.49 | 22.83 | 277,588 | -0.48(-2.06%) |
May 13, 2022 | 21.97 | 23.43 | 21.97 | 23.31 | 303,883 | +1.68(+7.77%) |
May 12, 2022 | 21.09 | 21.78 | 20.96 | 21.63 | 355,553 | +0.31(+1.45%) |
May 11, 2022 | 21.69 | 22.25 | 21.08 | 21.32 | 412,979 | -0.49(-2.25%) |
May 10, 2022 | 22.84 | 23.05 | 21.27 | 21.81 | 650,553 | -0.54(-2.42%) |
May 09, 2022 | 23.24 | 23.36 | 22.22 | 22.35 | 498,867 | -1.46(-6.13%) |
May 06, 2022 | 23.86 | 24.03 | 23.33 | 23.81 | 180,670 | -0.24(-1.00%) |
May 05, 2022 | 24.35 | 24.71 | 23.71 | 24.05 | 200,266 | -0.64(-2.59%) |
May 04, 2022 | 24.09 | 24.80 | 23.74 | 24.69 | 336,500 | +0.58(+2.41%) |
May 03, 2022 | 24.94 | 24.94 | 24.11 | 24.11 | 280,526 | -0.74(-2.98%) |
May 02, 2022 | 23.71 | 24.86 | 23.55 | 24.85 | 391,112 | +1.07(+4.50%) |
Apr 29, 2022 | 25.98 | 26.52 | 23.64 | 23.78 | 2,005,650 | -2.46(-9.37%) |
Apr 28, 2022 | 25.96 | 26.49 | 25.41 | 26.24 | 164,860 | +0.44(+1.71%) |
Apr 27, 2022 | 25.53 | 26.03 | 25.44 | 25.80 | 241,485 | +0.29(+1.14%) |
Apr 26, 2022 | 26.39 | 26.46 | 25.27 | 25.51 | 257,720 | -1.04(-3.92%) |
Apr 25, 2022 | 25.44 | 26.65 | 25.11 | 26.55 | 333,375 | +0.85(+3.31%) |
Apr 22, 2022 | 26.35 | 26.46 | 25.66 | 25.70 | 161,129 | -0.82(-3.09%) |
Apr 21, 2022 | 27.55 | 27.82 | 26.40 | 26.52 | 337,223 | -0.72(-2.64%) |
Apr 20, 2022 | 27.62 | 27.84 | 27.20 | 27.24 | 120,091 | -0.04(-0.15%) |
Apr 19, 2022 | 26.03 | 27.32 | 26.01 | 27.28 | 146,213 | +1.23(+4.72%) |
Apr 18, 2022 | 26.35 | 26.48 | 25.82 | 26.05 | 134,637 | -0.58(-2.18%) |
Apr 14, 2022 | 26.47 | 26.93 | 26.46 | 26.63 | 143,227 | +0.31(+1.18%) |
Apr 13, 2022 | 25.48 | 26.44 | 25.48 | 26.32 | 142,582 | +0.89(+3.50%) |
Apr 12, 2022 | 25.32 | 25.59 | 25.12 | 25.43 | 158,230 | +0.35(+1.40%) |
Apr 11, 2022 | 25.75 | 25.75 | 25.03 | 25.08 | 174,160 | -0.85(-3.28%) |
Apr 08, 2022 | 26.12 | 26.12 | 25.61 | 25.93 | 215,540 | -0.13(-0.50%) |
Apr 07, 2022 | 25.65 | 26.18 | 25.38 | 26.06 | 134,295 | +0.32(+1.24%) |
Apr 06, 2022 | 26.16 | 26.30 | 25.55 | 25.74 | 506,855 | -0.82(-3.09%) |
Apr 05, 2022 | 27.54 | 27.95 | 26.53 | 26.56 | 226,392 | -0.89(-3.24%) |
Apr 04, 2022 | 26.23 | 27.50 | 26.23 | 27.45 | 400,384 | +1.24(+4.73%) |
Apr 01, 2022 | 26.33 | 26.38 | 25.83 | 26.21 | 336,364 | +0.13(+0.50%) |
Mar 31, 2022 | 26.28 | 26.69 | 26.05 | 26.08 | 298,808 | -0.09(-0.34%) |
Mar 30, 2022 | 26.31 | 26.31 | 25.88 | 26.17 | 442,863 | -0.09(-0.34%) |
Mar 29, 2022 | 25.77 | 26.40 | 25.77 | 26.26 | 594,673 | +0.87(+3.43%) |
Mar 28, 2022 | 25.39 | 25.43 | 25.02 | 25.39 | 190,290 | -0.07(-0.27%) |
Mar 25, 2022 | 25.59 | 25.59 | 25.07 | 25.46 | 177,118 | -0.05(-0.20%) |
Mar 24, 2022 | 25.45 | 25.69 | 25.11 | 25.51 | 389,638 | +0.12(+0.47%) |
Mar 23, 2022 | 26.09 | 26.09 | 25.38 | 25.39 | 203,707 | -0.81(-3.09%) |
Mar 22, 2022 | 25.78 | 26.29 | 25.72 | 26.20 | 247,808 | +0.51(+1.99%) |
Mar 21, 2022 | 25.45 | 25.83 | 25.13 | 25.69 | 226,861 | +0.07(+0.27%) |
Mar 18, 2022 | 24.18 | 25.75 | 24.18 | 25.62 | 296,364 | +1.39(+5.74%) |
Mar 17, 2022 | 23.87 | 24.23 | 23.72 | 24.23 | 239,821 | +0.19(+0.79%) |
Mar 16, 2022 | 24.16 | 24.37 | 23.23 | 24.04 | 431,387 | +0.26(+1.09%) |
Mar 15, 2022 | 23.71 | 23.91 | 23.23 | 23.78 | 286,703 | +0.43(+1.84%) |
Mar 14, 2022 | 24.41 | 24.41 | 23.21 | 23.35 | 238,055 | -0.91(-3.75%) |
Mar 11, 2022 | 25.82 | 25.82 | 24.25 | 24.26 | 374,977 | -1.22(-4.79%) |
Mar 10, 2022 | 25.32 | 25.48 | 234,703 | -0.42(-1.62%) | ||
Mar 09, 2022 | 23.84 | 25.96 | 23.84 | 25.90 | 778,766 | +2.49(+10.64%) |
Mar 08, 2022 | 24.33 | 24.45 | 22.60 | 23.41 | 680,014 | -0.74(-3.06%) |
Mar 07, 2022 | 26.52 | 26.80 | 24.10 | 24.15 | 758,790 | -2.35(-8.87%) |
Mar 04, 2022 | 26.97 | 26.97 | 26.29 | 26.50 | 198,530 | -0.74(-2.72%) |
Mar 03, 2022 | 27.82 | 27.82 | 27.21 | 27.24 | 194,090 | -0.50(-1.80%) |
Mar 02, 2022 | 27.42 | 27.97 | 27.36 | 27.74 | 417,985 | +0.60(+2.21%) |