Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.58 | 26.85 | 24.05 | 24.57 | 308,945 | -2.02(-7.59%) |
May 27, 2022 | 25.50 | 27.17 | 25.44 | 26.59 | 192,216 | +1.10(+4.32%) |
May 26, 2022 | 26.19 | 26.63 | 25.20 | 25.49 | 144,263 | -0.39(-1.51%) |
May 25, 2022 | 23.98 | 26.12 | 23.90 | 25.88 | 214,663 | +1.89(+7.89%) |
May 24, 2022 | 24.03 | 24.22 | 23.71 | 23.99 | 97,809 | -0.36(-1.48%) |
May 23, 2022 | 23.80 | 24.41 | 23.20 | 24.35 | 129,678 | +0.92(+3.91%) |
May 20, 2022 | 24.16 | 24.16 | 23.26 | 23.43 | 105,517 | -0.32(-1.36%) |
May 19, 2022 | 23.38 | 23.86 | 22.94 | 23.75 | 88,466 | +0.34(+1.46%) |
May 18, 2022 | 23.35 | 23.66 | 23.00 | 23.41 | 77,728 | -0.06(-0.25%) |
May 17, 2022 | 23.66 | 23.87 | 23.21 | 23.47 | 86,367 | +0.30(+1.31%) |
May 16, 2022 | 23.48 | 23.54 | 22.76 | 23.17 | 75,498 | -0.16(-0.67%) |
May 13, 2022 | 23.90 | 24.44 | 23.08 | 23.32 | 214,323 | +0.43(+1.87%) |
May 12, 2022 | 22.48 | 23.88 | 22.19 | 22.89 | 126,743 | +0.27(+1.21%) |
May 11, 2022 | 24.15 | 24.15 | 22.57 | 22.62 | 99,074 | -1.28(-5.35%) |
May 10, 2022 | 23.35 | 24.21 | 23.27 | 23.90 | 78,636 | +1.03(+4.52%) |
May 09, 2022 | 24.35 | 25.01 | 22.52 | 22.86 | 112,239 | -1.52(-6.24%) |
May 06, 2022 | 24.88 | 24.89 | 24.06 | 24.39 | 94,072 | -0.54(-2.15%) |
May 05, 2022 | 25.05 | 25.60 | 24.17 | 24.92 | 85,764 | -0.16(-0.62%) |
May 04, 2022 | 25.67 | 25.67 | 24.20 | 25.08 | 57,365 | -0.20(-0.81%) |
May 03, 2022 | 25.23 | 26.09 | 24.73 | 25.28 | 102,026 | +0.38(+1.53%) |
May 02, 2022 | 24.85 | 25.16 | 24.23 | 24.90 | 61,719 | +0.15(+0.59%) |
Apr 29, 2022 | 24.50 | 25.75 | 24.50 | 24.76 | 55,349 | +0.22(+0.91%) |
Apr 28, 2022 | 24.02 | 24.59 | 23.29 | 24.53 | 24,457 | +0.83(+3.49%) |
Apr 27, 2022 | 23.57 | 24.19 | 22.97 | 23.71 | 30,831 | +0.10(+0.41%) |
Apr 26, 2022 | 23.95 | 24.54 | 23.08 | 23.61 | 32,946 | -0.28(-1.18%) |
Apr 25, 2022 | 23.50 | 23.94 | 22.76 | 23.89 | 20,392 | +0.30(+1.28%) |
Apr 22, 2022 | 24.02 | 24.02 | 22.99 | 23.59 | 26,294 | -0.34(-1.42%) |
Apr 21, 2022 | 25.12 | 25.33 | 23.76 | 23.93 | 28,418 | -0.85(-3.41%) |
Apr 20, 2022 | 25.05 | 26.16 | 24.70 | 24.78 | 48,750 | +0.06(+0.24%) |
Apr 19, 2022 | 23.07 | 25.16 | 22.90 | 24.72 | 42,896 | +1.63(+7.08%) |
Apr 18, 2022 | 22.72 | 23.15 | 22.14 | 23.08 | 33,451 | +0.04(+0.17%) |
Apr 14, 2022 | 24.30 | 24.51 | 22.58 | 23.05 | 30,621 | -1.11(-4.59%) |
Apr 13, 2022 | 24.80 | 24.80 | 23.99 | 24.15 | 30,349 | +0.27(+1.14%) |
Apr 12, 2022 | 23.68 | 25.35 | 23.68 | 23.88 | 82,096 | +0.18(+0.78%) |
Apr 11, 2022 | 23.75 | 24.34 | 23.15 | 23.70 | 30,459 | +0.01(+0.04%) |
Apr 08, 2022 | 23.34 | 23.87 | 22.85 | 23.69 | 40,666 | +0.32(+1.37%) |
Apr 07, 2022 | 22.50 | 23.65 | 22.50 | 23.37 | 16,248 | +1.01(+4.52%) |
Apr 06, 2022 | 21.93 | 22.39 | 21.29 | 22.35 | 36,472 | +0.44(+2.00%) |
Apr 05, 2022 | 23.38 | 23.38 | 21.69 | 21.92 | 38,886 | -1.23(-5.29%) |
Apr 04, 2022 | 24.58 | 24.58 | 22.89 | 23.14 | 32,814 | -1.44(-5.85%) |
Apr 01, 2022 | 24.07 | 25.28 | 23.70 | 24.58 | 57,322 | +0.70(+2.93%) |
Mar 31, 2022 | 23.42 | 24.41 | 23.42 | 23.88 | 38,293 | +0.29(+1.24%) |
Mar 30, 2022 | 24.17 | 24.55 | 23.27 | 23.59 | 42,972 | -0.57(-2.37%) |
Mar 29, 2022 | 23.62 | 24.41 | 23.36 | 24.16 | 31,488 | +0.87(+3.71%) |
Mar 28, 2022 | 22.90 | 23.38 | 22.77 | 23.30 | 17,341 | +0.07(+0.29%) |
Mar 25, 2022 | 23.74 | 24.53 | 23.04 | 23.23 | 15,981 | -0.53(-2.21%) |
Mar 24, 2022 | 24.35 | 24.56 | 23.43 | 23.76 | 26,261 | -0.59(-2.44%) |
Mar 23, 2022 | 24.09 | 25.12 | 23.28 | 24.35 | 63,391 | +0.07(+0.28%) |
Mar 22, 2022 | 23.09 | 24.33 | 22.93 | 24.28 | 75,702 | +1.24(+5.40%) |
Mar 21, 2022 | 24.38 | 24.56 | 22.48 | 23.04 | 49,577 | -1.32(-5.43%) |
Mar 18, 2022 | 24.80 | 25.09 | 24.36 | 24.36 | 172,063 | -0.80(-3.17%) |
Mar 17, 2022 | 24.36 | 25.38 | 24.06 | 25.16 | 38,730 | +0.87(+3.56%) |
Mar 16, 2022 | 24.88 | 25.86 | 23.93 | 24.29 | 74,678 | -0.32(-1.30%) |
Mar 15, 2022 | 23.76 | 24.66 | 23.73 | 24.61 | 47,256 | +0.74(+3.10%) |
Mar 14, 2022 | 22.16 | 24.01 | 22.15 | 23.87 | 153,107 | +1.70(+7.68%) |
Mar 11, 2022 | 21.77 | 22.84 | 20.61 | 22.17 | 299,435 | -0.62(-2.73%) |
Mar 10, 2022 | 22.32 | 23.43 | 22.03 | 22.79 | 120,791 | -0.01(-0.04%) |
Mar 09, 2022 | 21.48 | 23.09 | 21.48 | 22.80 | 30,789 | +1.44(+6.74%) |
Mar 08, 2022 | 19.94 | 21.88 | 19.89 | 21.36 | 47,805 | +1.55(+7.80%) |
Mar 07, 2022 | 20.26 | 20.32 | 19.64 | 19.82 | 68,242 | -0.55(-2.72%) |
Mar 04, 2022 | 20.78 | 20.78 | 20.24 | 20.37 | 127,753 | -0.52(-2.47%) |
Mar 03, 2022 | 21.84 | 21.85 | 20.72 | 20.89 | 74,529 | -0.92(-4.24%) |
Mar 02, 2022 | 21.34 | 21.92 | 21.28 | 21.81 | 49,623 | +0.57(+2.70%) |