Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.13 | 25.30 | 23.80 | 25.16 | 416,956 | +0.88(+3.62%) |
May 27, 2022 | 23.77 | 24.31 | 23.77 | 24.28 | 156,209 | +0.54(+2.27%) |
May 26, 2022 | 22.43 | 23.91 | 22.27 | 23.74 | 170,528 | +1.40(+6.27%) |
May 25, 2022 | 21.50 | 22.40 | 21.21 | 22.34 | 317,346 | +0.78(+3.62%) |
May 24, 2022 | 21.77 | 21.77 | 21.05 | 21.56 | 219,997 | -0.36(-1.64%) |
May 23, 2022 | 21.89 | 22.01 | 20.95 | 21.92 | 127,130 | +0.23(+1.06%) |
May 20, 2022 | 22.03 | 22.21 | 21.39 | 21.69 | 209,217 | +0.03(+0.14%) |
May 19, 2022 | 21.77 | 22.00 | 21.12 | 21.66 | 362,501 | -0.28(-1.28%) |
May 18, 2022 | 22.77 | 22.77 | 21.66 | 21.94 | 242,758 | -1.14(-4.94%) |
May 17, 2022 | 23.58 | 23.75 | 22.89 | 23.08 | 171,513 | -0.17(-0.73%) |
May 16, 2022 | 24.30 | 24.67 | 23.20 | 23.25 | 240,055 | -1.37(-5.56%) |
May 13, 2022 | 24.55 | 24.93 | 24.25 | 24.62 | 130,413 | +0.36(+1.48%) |
May 12, 2022 | 23.70 | 24.63 | 23.39 | 24.26 | 155,754 | +0.56(+2.36%) |
May 11, 2022 | 23.27 | 24.32 | 22.18 | 23.70 | 233,135 | +1.23(+5.47%) |
May 10, 2022 | 23.55 | 23.55 | 22.36 | 22.47 | 172,919 | -0.74(-3.19%) |
May 09, 2022 | 23.41 | 23.86 | 23.07 | 23.21 | 140,464 | -0.48(-2.03%) |
May 06, 2022 | 24.49 | 24.54 | 23.54 | 23.69 | 229,426 | -0.86(-3.50%) |
May 05, 2022 | 26.15 | 26.15 | 24.32 | 24.55 | 200,798 | -1.83(-6.94%) |
May 04, 2022 | 25.75 | 26.50 | 25.54 | 26.38 | 151,917 | +0.67(+2.61%) |
May 03, 2022 | 26.08 | 26.08 | 25.49 | 25.71 | 108,415 | -0.57(-2.17%) |
May 02, 2022 | 25.81 | 26.82 | 25.60 | 26.28 | 107,515 | +0.44(+1.70%) |
Apr 29, 2022 | 25.60 | 25.98 | 25.58 | 25.84 | 123,231 | +0.02(+0.08%) |
Apr 28, 2022 | 26.04 | 26.21 | 25.38 | 25.82 | 89,223 | +0.04(+0.16%) |
Apr 27, 2022 | 25.64 | 26.07 | 25.56 | 25.78 | 100,479 | +0.09(+0.35%) |
Apr 26, 2022 | 26.25 | 26.25 | 25.56 | 25.69 | 101,545 | -0.86(-3.24%) |
Apr 25, 2022 | 25.75 | 26.60 | 25.75 | 26.55 | 82,864 | +0.53(+2.04%) |
Apr 22, 2022 | 26.31 | 26.57 | 25.63 | 26.02 | 95,296 | -0.40(-1.51%) |
Apr 21, 2022 | 27.43 | 27.56 | 26.25 | 26.42 | 89,655 | -0.64(-2.37%) |
Apr 20, 2022 | 27.37 | 27.38 | 26.83 | 27.06 | 67,171 | +0.05(+0.19%) |
Apr 19, 2022 | 26.72 | 27.34 | 26.31 | 27.01 | 66,030 | +0.36(+1.35%) |
Apr 18, 2022 | 27.05 | 27.34 | 26.52 | 26.65 | 97,149 | -0.58(-2.13%) |
Apr 14, 2022 | 27.38 | 27.38 | 27.02 | 27.23 | 107,906 | -0.03(-0.11%) |
Apr 13, 2022 | 27.23 | 27.30 | 26.90 | 27.26 | 98,528 | +0.10(+0.37%) |
Apr 12, 2022 | 27.50 | 28.05 | 27.06 | 27.16 | 96,597 | +0.05(+0.18%) |
Apr 11, 2022 | 26.76 | 27.26 | 26.68 | 27.11 | 144,887 | +0.10(+0.37%) |
Apr 08, 2022 | 26.99 | 27.21 | 26.76 | 27.01 | 181,340 | -0.13(-0.48%) |
Apr 07, 2022 | 26.85 | 27.45 | 26.83 | 27.14 | 250,590 | +0.11(+0.41%) |
Apr 06, 2022 | 26.96 | 27.19 | 26.73 | 27.03 | 121,057 | -0.42(-1.53%) |
Apr 05, 2022 | 27.45 | 27.65 | 27.01 | 27.45 | 139,877 | -0.18(-0.65%) |
Apr 04, 2022 | 27.38 | 28.17 | 27.38 | 27.63 | 138,291 | +0.22(+0.80%) |
Apr 01, 2022 | 26.89 | 27.46 | 26.74 | 27.41 | 208,336 | +0.51(+1.90%) |
Mar 31, 2022 | 26.94 | 27.23 | 26.72 | 26.90 | 106,385 | -0.06(-0.22%) |
Mar 30, 2022 | 26.53 | 27.16 | 26.48 | 26.96 | 90,498 | +0.12(+0.45%) |
Mar 29, 2022 | 26.56 | 27.03 | 26.45 | 26.84 | 91,053 | +0.67(+2.56%) |
Mar 28, 2022 | 26.05 | 26.50 | 25.65 | 26.17 | 89,815 | +0.10(+0.38%) |
Mar 25, 2022 | 26.34 | 26.34 | 25.88 | 26.07 | 88,913 | -0.34(-1.29%) |
Mar 24, 2022 | 26.24 | 26.58 | 25.72 | 26.41 | 110,329 | +0.35(+1.34%) |
Mar 23, 2022 | 25.90 | 26.50 | 25.90 | 26.06 | 90,564 | +0.01(+0.04%) |
Mar 22, 2022 | 26.14 | 26.61 | 25.90 | 26.05 | 114,061 | -0.06(-0.23%) |
Mar 21, 2022 | 25.64 | 26.43 | 25.60 | 26.11 | 117,593 | +0.46(+1.79%) |
Mar 18, 2022 | 25.07 | 25.74 | 25.00 | 25.65 | 259,377 | +0.59(+2.35%) |
Mar 17, 2022 | 24.52 | 25.12 | 24.41 | 25.06 | 77,590 | +0.33(+1.33%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.07 | 24.73 | 136,411 | +0.71(+2.96%) |
Mar 15, 2022 | 23.57 | 24.07 | 23.45 | 24.02 | 124,441 | +0.69(+2.96%) |
Mar 14, 2022 | 23.26 | 23.43 | 22.83 | 23.33 | 344,755 | +0.06(+0.26%) |
Mar 11, 2022 | 24.79 | 24.79 | 23.23 | 23.27 | 108,129 | -1.41(-5.71%) |
Mar 10, 2022 | 24.66 | 24.83 | 24.19 | 24.68 | 86,643 | -0.36(-1.44%) |
Mar 09, 2022 | 24.93 | 25.32 | 24.68 | 25.04 | 168,549 | +0.72(+2.96%) |
Mar 08, 2022 | 23.85 | 24.60 | 23.72 | 24.32 | 188,691 | +0.53(+2.23%) |
Mar 07, 2022 | 23.87 | 24.25 | 23.22 | 23.79 | 182,271 | +0.10(+0.42%) |
Mar 04, 2022 | 24.06 | 24.37 | 23.49 | 23.69 | 102,139 | -0.53(-2.19%) |
Mar 03, 2022 | 25.33 | 25.33 | 24.00 | 24.22 | 120,594 | -0.93(-3.70%) |
Mar 02, 2022 | 24.61 | 25.27 | 24.34 | 25.15 | 161,683 | +0.61(+2.49%) |