Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.65 | 24.66 | 23.80 | 24.66 | 17,626 | -0.02(-0.08%) |
May 27, 2022 | 23.66 | 24.68 | 23.66 | 24.68 | 8,176 | +1.08(+4.58%) |
May 26, 2022 | 23.56 | 24.15 | 23.39 | 23.60 | 14,256 | +0.15(+0.64%) |
May 25, 2022 | 23.33 | 23.96 | 23.33 | 23.45 | 10,785 | +0.15(+0.64%) |
May 24, 2022 | 23.01 | 23.30 | 23.01 | 23.30 | 10,584 | +0.07(+0.31%) |
May 23, 2022 | 23.24 | 23.27 | 23.00 | 23.23 | 6,850 | +0.00(+0.01%) |
May 20, 2022 | 23.50 | 23.60 | 23.20 | 23.23 | 6,214 | -0.34(-1.44%) |
May 19, 2022 | 23.26 | 23.57 | 23.26 | 23.56 | 4,022 | +0.31(+1.35%) |
May 18, 2022 | 23.13 | 23.47 | 23.13 | 23.25 | 3,590 | +0.08(+0.35%) |
May 17, 2022 | 23.33 | 23.65 | 23.17 | 23.17 | 6,788 | -0.29(-1.24%) |
May 16, 2022 | 23.32 | 23.54 | 23.00 | 23.46 | 9,990 | +0.28(+1.21%) |
May 13, 2022 | 22.88 | 23.20 | 22.88 | 23.18 | 2,450 | +0.32(+1.40%) |
May 12, 2022 | 23.02 | 23.25 | 22.32 | 22.86 | 5,743 | -0.32(-1.38%) |
May 11, 2022 | 22.93 | 23.34 | 22.93 | 23.18 | 19,837 | +0.16(+0.70%) |
May 10, 2022 | 23.23 | 23.77 | 22.89 | 23.02 | 13,473 | +0.00(+0.02%) |
May 09, 2022 | 23.15 | 23.38 | 22.90 | 23.02 | 36,334 | -0.34(-1.46%) |
May 06, 2022 | 24.13 | 24.30 | 23.30 | 23.36 | 15,515 | -0.75(-3.13%) |
May 05, 2022 | 24.37 | 24.53 | 23.81 | 24.11 | 8,031 | -0.50(-2.03%) |
May 04, 2022 | 23.65 | 24.61 | 23.65 | 24.61 | 5,451 | +0.84(+3.53%) |
May 03, 2022 | 23.73 | 23.99 | 23.65 | 23.77 | 8,518 | -0.03(-0.13%) |
May 02, 2022 | 24.37 | 24.37 | 23.73 | 23.80 | 6,259 | -0.63(-2.58%) |
Apr 29, 2022 | 24.02 | 24.43 | 24.02 | 24.43 | 19,028 | +0.23(+0.95%) |
Apr 28, 2022 | 23.82 | 24.41 | 23.64 | 24.20 | 2,508 | +0.29(+1.23%) |
Apr 27, 2022 | 23.92 | 24.09 | 23.89 | 23.91 | 8,147 | +0.05(+0.19%) |
Apr 26, 2022 | 24.00 | 24.12 | 23.86 | 23.86 | 4,613 | -0.12(-0.50%) |
Apr 25, 2022 | 23.77 | 23.98 | 23.77 | 23.98 | 4,730 | +0.08(+0.33%) |
Apr 22, 2022 | 24.15 | 24.20 | 23.60 | 23.90 | 6,679 | -0.19(-0.79%) |
Apr 21, 2022 | 24.23 | 24.23 | 24.02 | 24.09 | 7,999 | -0.14(-0.58%) |
Apr 20, 2022 | 24.01 | 24.43 | 24.01 | 24.23 | 9,666 | +0.23(+0.96%) |
Apr 19, 2022 | 24.20 | 24.22 | 24.00 | 24.00 | 8,503 | -0.22(-0.91%) |
Apr 18, 2022 | 24.30 | 24.32 | 24.16 | 24.22 | 6,803 | -0.11(-0.44%) |
Apr 14, 2022 | 24.26 | 24.50 | 24.16 | 24.33 | 9,666 | -0.05(-0.22%) |
Apr 13, 2022 | 24.43 | 24.66 | 24.21 | 24.38 | 9,136 | +0.17(+0.70%) |
Apr 12, 2022 | 24.46 | 24.90 | 24.12 | 24.21 | 7,044 | -0.21(-0.85%) |
Apr 11, 2022 | 24.76 | 24.80 | 24.41 | 24.42 | 9,690 | -0.33(-1.34%) |
Apr 08, 2022 | 24.81 | 24.92 | 24.75 | 24.75 | 6,556 | -0.10(-0.40%) |
Apr 07, 2022 | 24.80 | 24.93 | 24.79 | 24.85 | 9,793 | +0.09(+0.36%) |
Apr 06, 2022 | 24.80 | 25.09 | 24.76 | 24.76 | 9,093 | -0.19(-0.76%) |
Apr 05, 2022 | 25.32 | 25.32 | 24.95 | 24.95 | 7,752 | -0.40(-1.58%) |
Apr 04, 2022 | 25.30 | 25.35 | 25.21 | 25.35 | 2,795 | -0.13(-0.51%) |
Apr 01, 2022 | 25.20 | 25.48 | 25.20 | 25.48 | 3,454 | +0.11(+0.43%) |
Mar 31, 2022 | 25.25 | 25.50 | 25.25 | 25.37 | 10,958 | +0.10(+0.40%) |
Mar 30, 2022 | 25.32 | 25.74 | 25.18 | 25.27 | 20,962 | +0.02(+0.08%) |
Mar 29, 2022 | 25.27 | 25.41 | 25.14 | 25.25 | 3,224 | +0.11(+0.44%) |
Mar 28, 2022 | 25.12 | 25.20 | 24.95 | 25.14 | 7,424 | +0.12(+0.48%) |
Mar 25, 2022 | 25.35 | 25.35 | 25.01 | 25.02 | 10,644 | -0.25(-0.99%) |
Mar 24, 2022 | 25.28 | 25.30 | 25.22 | 25.27 | 5,997 | +0.02(+0.08%) |
Mar 23, 2022 | 25.06 | 25.48 | 25.06 | 25.25 | 5,510 | +0.13(+0.51%) |
Mar 22, 2022 | 25.33 | 25.51 | 25.12 | 25.12 | 7,046 | -0.17(-0.66%) |
Mar 21, 2022 | 25.71 | 25.94 | 25.17 | 25.29 | 16,512 | -0.16(-0.63%) |
Mar 18, 2022 | 25.52 | 25.57 | 25.37 | 25.45 | 3,604 | +0.10(+0.39%) |
Mar 17, 2022 | 25.23 | 25.65 | 25.23 | 25.35 | 11,192 | +0.08(+0.32%) |
Mar 16, 2022 | 25.29 | 25.64 | 25.27 | 25.27 | 6,377 | +0.13(+0.52%) |
Mar 15, 2022 | 25.01 | 25.14 | 24.92 | 25.14 | 2,966 | +0.22(+0.88%) |
Mar 14, 2022 | 25.43 | 25.43 | 24.80 | 24.92 | 8,577 | -0.66(-2.57%) |
Mar 11, 2022 | 25.60 | 25.64 | 25.41 | 25.58 | 4,492 | +0.02(+0.07%) |
Mar 10, 2022 | 25.60 | 25.60 | 25.31 | 25.56 | 4,639 | -0.04(-0.16%) |
Mar 09, 2022 | 25.53 | 25.60 | 25.52 | 25.60 | 3,590 | +0.21(+0.83%) |
Mar 08, 2022 | 25.20 | 25.51 | 25.20 | 25.39 | 6,021 | +0.19(+0.75%) |
Mar 07, 2022 | 25.48 | 25.48 | 25.10 | 25.20 | 14,779 | -0.28(-1.10%) |
Mar 04, 2022 | 25.81 | 25.87 | 25.48 | 25.48 | 2,979 | -0.26(-1.01%) |
Mar 03, 2022 | 25.69 | 25.89 | 25.62 | 25.74 | 5,295 | +0.05(+0.21%) |
Mar 02, 2022 | 25.63 | 25.77 | 25.56 | 25.68 | 3,891 | -0.05(-0.17%) |