Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.72 | 23.82 | 23.63 | 23.63 | 3,210 | -0.09(-0.38%) |
May 27, 2022 | 23.17 | 23.72 | 23.17 | 23.72 | 5,285 | +0.77(+3.36%) |
May 26, 2022 | 22.28 | 23.05 | 22.28 | 22.95 | 8,284 | +0.66(+2.96%) |
May 25, 2022 | 22.26 | 22.29 | 22.12 | 22.29 | 7,183 | +0.41(+1.88%) |
May 24, 2022 | 21.57 | 21.88 | 21.57 | 21.88 | 3,115 | -0.75(-3.31%) |
May 23, 2022 | 22.50 | 22.63 | 22.48 | 22.63 | 5,079 | +0.36(+1.64%) |
May 20, 2022 | 22.55 | 22.55 | 21.71 | 22.26 | 6,421 | -0.13(-0.60%) |
May 19, 2022 | 22.16 | 22.64 | 22.13 | 22.40 | 17,324 | +0.13(+0.60%) |
May 18, 2022 | 23.01 | 23.02 | 22.21 | 22.26 | 3,991 | -1.13(-4.85%) |
May 17, 2022 | 23.36 | 23.40 | 22.92 | 23.40 | 3,766 | +0.66(+2.90%) |
May 16, 2022 | 23.05 | 23.07 | 22.71 | 22.74 | 10,364 | -0.46(-1.98%) |
May 13, 2022 | 22.64 | 23.26 | 22.64 | 23.20 | 9,112 | +1.01(+4.55%) |
May 12, 2022 | 21.76 | 22.54 | 21.69 | 22.19 | 34,692 | +0.03(+0.14%) |
May 11, 2022 | 22.73 | 22.91 | 22.14 | 22.16 | 30,061 | -0.71(-3.10%) |
May 10, 2022 | 23.36 | 23.36 | 22.52 | 22.87 | 14,569 | +0.19(+0.85%) |
May 09, 2022 | 23.40 | 23.40 | 22.60 | 22.67 | 14,405 | -1.22(-5.10%) |
May 06, 2022 | 24.10 | 24.17 | 23.68 | 23.89 | 47,893 | -0.41(-1.70%) |
May 05, 2022 | 24.89 | 24.89 | 24.06 | 24.31 | 20,593 | -1.36(-5.28%) |
May 04, 2022 | 24.91 | 25.66 | 24.44 | 25.66 | 38,199 | +0.78(+3.12%) |
May 03, 2022 | 24.89 | 24.96 | 24.79 | 24.89 | 606 | -0.08(-0.32%) |
May 02, 2022 | 24.53 | 24.97 | 24.33 | 24.97 | 27,032 | +0.38(+1.54%) |
Apr 29, 2022 | 25.57 | 25.72 | 24.59 | 24.59 | 11,809 | -1.28(-4.95%) |
Apr 28, 2022 | 25.48 | 25.95 | 25.10 | 25.87 | 2,436 | +0.88(+3.52%) |
Apr 27, 2022 | 25.46 | 25.46 | 24.99 | 24.99 | 103,038 | -0.00(-0.00%) |
Apr 26, 2022 | 25.80 | 25.80 | 24.99 | 24.99 | 2,639 | -0.86(-3.33%) |
Apr 25, 2022 | 25.50 | 25.93 | 25.50 | 25.85 | 5,468 | +0.16(+0.62%) |
Apr 22, 2022 | 26.47 | 26.47 | 25.69 | 25.69 | 4,321 | -0.83(-3.11%) |
Apr 21, 2022 | 27.57 | 27.76 | 26.47 | 26.51 | 2,635 | -0.70(-2.59%) |
Apr 20, 2022 | 27.74 | 27.74 | 27.22 | 27.22 | 6,222 | -0.50(-1.82%) |
Apr 19, 2022 | 27.38 | 27.81 | 27.36 | 27.72 | 123,752 | +0.61(+2.27%) |
Apr 18, 2022 | 27.06 | 27.22 | 26.88 | 27.11 | 15,719 | -0.06(-0.23%) |
Apr 14, 2022 | 27.80 | 27.80 | 27.17 | 27.17 | 11,964 | -0.63(-2.25%) |
Apr 13, 2022 | 27.52 | 27.80 | 27.45 | 27.80 | 3,019 | +0.61(+2.26%) |
Apr 12, 2022 | 27.87 | 27.87 | 27.18 | 27.18 | 6,518 | -0.14(-0.52%) |
Apr 11, 2022 | 27.60 | 27.60 | 27.33 | 27.33 | 2,630 | -0.62(-2.20%) |
Apr 08, 2022 | 28.25 | 28.25 | 27.94 | 27.94 | 8,665 | -0.40(-1.40%) |
Apr 07, 2022 | 28.30 | 28.50 | 28.00 | 28.34 | 1,243 | -0.08(-0.28%) |
Apr 06, 2022 | 28.73 | 28.73 | 28.30 | 28.42 | 1,200 | -0.78(-2.67%) |
Apr 05, 2022 | 29.22 | 29.31 | 29.20 | 29.20 | 5,667 | -0.70(-2.34%) |
Apr 04, 2022 | 29.32 | 29.93 | 29.32 | 29.90 | 94,516 | +0.71(+2.44%) |
Apr 01, 2022 | 29.18 | 29.20 | 29.10 | 29.18 | 1,948 | +0.06(+0.21%) |
Mar 31, 2022 | 29.30 | 29.30 | 29.12 | 29.12 | 10,313 | -0.40(-1.37%) |
Mar 30, 2022 | 29.79 | 29.91 | 29.46 | 29.53 | 3,387 | -0.42(-1.39%) |
Mar 29, 2022 | 29.77 | 30.05 | 29.55 | 29.94 | 18,349 | +0.56(+1.90%) |
Mar 28, 2022 | 29.22 | 30.04 | 29.04 | 29.39 | 128,690 | +0.61(+2.13%) |
Mar 25, 2022 | 29.01 | 29.01 | 28.66 | 28.77 | 8,096 | -0.22(-0.77%) |
Mar 24, 2022 | 28.64 | 29.00 | 28.43 | 29.00 | 8,736 | +0.47(+1.66%) |
Mar 23, 2022 | 28.40 | 28.64 | 28.40 | 28.52 | 1,932 | -0.30(-1.05%) |
Mar 22, 2022 | 28.62 | 28.90 | 28.61 | 28.83 | 2,601 | +0.65(+2.29%) |
Mar 21, 2022 | 28.27 | 28.27 | 27.91 | 28.18 | 1,901 | -0.20(-0.70%) |
Mar 18, 2022 | 28.01 | 28.38 | 27.86 | 28.38 | 10,005 | +0.76(+2.73%) |
Mar 17, 2022 | 26.97 | 27.62 | 26.97 | 27.62 | 5,338 | +0.49(+1.80%) |
Mar 16, 2022 | 26.43 | 27.13 | 26.43 | 27.13 | 9,076 | +1.13(+4.35%) |
Mar 15, 2022 | 25.37 | 26.00 | 25.37 | 26.00 | 3,969 | +0.83(+3.30%) |
Mar 14, 2022 | 25.74 | 25.90 | 25.13 | 25.17 | 6,526 | -0.63(-2.45%) |
Mar 11, 2022 | 26.71 | 26.71 | 25.81 | 25.81 | 4,471 | -0.67(-2.51%) |
Mar 10, 2022 | 26.44 | 26.49 | 26.17 | 26.47 | 3,107 | -0.18(-0.68%) |
Mar 09, 2022 | 26.30 | 26.69 | 26.30 | 26.65 | 2,291 | +1.13(+4.43%) |
Mar 08, 2022 | 25.50 | 26.10 | 25.21 | 25.52 | 9,432 | -0.10(-0.37%) |
Mar 07, 2022 | 26.28 | 26.28 | 25.62 | 25.62 | 10,854 | -1.26(-4.68%) |
Mar 04, 2022 | 27.40 | 27.40 | 26.74 | 26.88 | 8,885 | -0.62(-2.26%) |
Mar 03, 2022 | 28.37 | 28.37 | 27.46 | 27.50 | 2,963 | -0.71(-2.52%) |
Mar 02, 2022 | 27.85 | 28.28 | 27.85 | 28.21 | 1,686 | +0.37(+1.31%) |