Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.76 | 24.06 | 23.76 | 23.89 | 21,721 | -0.17(-0.70%) |
May 27, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 160 | +0.52(+2.23%) |
May 26, 2022 | 23.43 | 23.53 | 23.43 | 23.53 | 232 | +0.38(+1.66%) |
May 25, 2022 | 22.99 | 23.23 | 22.99 | 23.15 | 1,322 | +0.14(+0.60%) |
May 24, 2022 | 22.62 | 23.01 | 22.62 | 23.01 | 2,265 | -0.01(-0.06%) |
May 23, 2022 | 23.03 | 23.03 | 23.02 | 23.02 | 264 | +0.40(+1.77%) |
May 20, 2022 | 22.30 | 22.62 | 22.24 | 22.62 | 1,150 | +0.03(+0.11%) |
May 19, 2022 | 22.57 | 22.71 | 22.57 | 22.60 | 989 | -0.09(-0.42%) |
May 18, 2022 | 23.61 | 23.61 | 22.69 | 22.69 | 1,550 | -0.91(-3.87%) |
May 17, 2022 | 23.52 | 23.61 | 23.52 | 23.61 | 421 | +0.34(+1.46%) |
May 16, 2022 | 23.23 | 23.43 | 23.22 | 23.27 | 688 | -0.01(-0.06%) |
May 13, 2022 | 23.32 | 23.32 | 23.28 | 23.28 | 1,266 | +0.47(+2.05%) |
May 12, 2022 | 22.94 | 22.94 | 22.69 | 22.81 | 1,220 | -0.11(-0.49%) |
May 11, 2022 | 23.44 | 23.46 | 22.93 | 22.93 | 2,854 | -0.32(-1.37%) |
May 10, 2022 | 23.50 | 23.50 | 23.00 | 23.24 | 2,214 | -0.03(-0.11%) |
May 09, 2022 | 23.32 | 23.43 | 23.22 | 23.27 | 2,963 | -0.50(-2.12%) |
May 06, 2022 | 23.94 | 23.94 | 23.59 | 23.77 | 4,230 | -0.06(-0.26%) |
May 05, 2022 | 23.90 | 23.90 | 23.75 | 23.84 | 1,205 | -0.76(-3.09%) |
May 04, 2022 | 23.92 | 24.62 | 23.92 | 24.59 | 787 | +0.65(+2.71%) |
May 03, 2022 | 23.91 | 23.95 | 23.91 | 23.95 | 20,619 | +0.08(+0.35%) |
May 02, 2022 | 23.86 | 23.87 | 23.43 | 23.86 | 9,128 | -0.07(-0.28%) |
Apr 29, 2022 | 26.01 | 26.01 | 23.93 | 23.93 | 4,191 | -0.70(-2.84%) |
Apr 28, 2022 | 24.40 | 24.63 | 24.40 | 24.63 | 494 | +0.51(+2.11%) |
Apr 27, 2022 | 24.32 | 24.50 | 24.12 | 24.12 | 11,942 | +0.01(+0.06%) |
Apr 26, 2022 | 24.55 | 24.55 | 24.11 | 24.11 | 1,192 | -0.55(-2.24%) |
Apr 25, 2022 | 24.54 | 24.71 | 24.20 | 24.66 | 1,989 | +0.12(+0.49%) |
Apr 22, 2022 | 25.53 | 25.53 | 24.54 | 24.54 | 2,796 | -0.74(-2.92%) |
Apr 21, 2022 | 25.75 | 25.76 | 25.28 | 25.28 | 2,670 | -0.26(-1.03%) |
Apr 20, 2022 | 25.57 | 25.66 | 25.54 | 25.54 | 4,655 | +0.25(+0.98%) |
Apr 19, 2022 | 25.18 | 25.30 | 25.18 | 25.30 | 649 | +0.37(+1.50%) |
Apr 18, 2022 | 25.08 | 25.09 | 24.92 | 24.92 | 451 | -0.11(-0.44%) |
Apr 14, 2022 | 25.24 | 25.24 | 25.03 | 25.03 | 880 | -0.25(-1.01%) |
Apr 13, 2022 | 25.16 | 25.29 | 25.16 | 25.29 | 564 | +0.21(+0.84%) |
Apr 12, 2022 | 25.44 | 25.45 | 25.08 | 25.08 | 1,518 | -0.10(-0.38%) |
Apr 11, 2022 | 25.49 | 25.49 | 25.18 | 25.18 | 4,825 | -0.42(-1.63%) |
Apr 08, 2022 | 25.59 | 25.79 | 25.59 | 25.59 | 512 | -0.03(-0.13%) |
Apr 07, 2022 | 25.48 | 25.63 | 25.46 | 25.63 | 402 | +0.17(+0.67%) |
Apr 06, 2022 | 25.28 | 25.46 | 25.28 | 25.46 | 831 | -0.05(-0.19%) |
Apr 05, 2022 | 25.68 | 25.68 | 25.47 | 25.51 | 5,259 | -0.14(-0.55%) |
Apr 04, 2022 | 25.65 | 25.65 | 25.54 | 25.65 | 767 | +0.04(+0.15%) |
Apr 01, 2022 | 25.62 | 25.62 | 25.44 | 25.61 | 591 | +0.04(+0.16%) |
Mar 31, 2022 | 25.85 | 25.85 | 25.57 | 25.57 | 488 | -0.25(-0.96%) |
Mar 30, 2022 | 25.98 | 25.98 | 25.82 | 25.82 | 8,394 | -0.11(-0.44%) |
Mar 29, 2022 | 25.96 | 25.96 | 25.81 | 25.93 | 2,673 | +0.29(+1.13%) |
Mar 28, 2022 | 25.47 | 25.64 | 25.47 | 25.64 | 397 | +0.19(+0.74%) |
Mar 25, 2022 | 25.45 | 25.47 | 25.32 | 25.45 | 897 | +0.10(+0.40%) |
Mar 24, 2022 | 25.19 | 25.35 | 25.16 | 25.35 | 811 | +0.28(+1.12%) |
Mar 23, 2022 | 25.17 | 25.25 | 25.07 | 25.07 | 398 | -0.30(-1.19%) |
Mar 22, 2022 | 25.29 | 25.38 | 25.27 | 25.37 | 1,375 | +0.26(+1.04%) |
Mar 21, 2022 | 25.27 | 25.27 | 25.04 | 25.11 | 833 | -0.07(-0.26%) |
Mar 18, 2022 | 24.92 | 25.18 | 24.92 | 25.18 | 5,061 | +0.24(+0.98%) |
Mar 17, 2022 | 24.82 | 24.93 | 24.70 | 24.93 | 2,485 | +0.27(+1.08%) |
Mar 16, 2022 | 24.62 | 24.67 | 24.53 | 24.67 | 451 | +0.40(+1.63%) |
Mar 15, 2022 | 23.97 | 24.27 | 23.97 | 24.27 | 454 | +0.49(+2.07%) |
Mar 14, 2022 | 24.02 | 24.02 | 23.78 | 23.78 | 438 | -0.11(-0.45%) |
Mar 11, 2022 | 24.35 | 24.35 | 23.89 | 23.89 | 429 | -0.26(-1.08%) |
Mar 10, 2022 | 24.10 | 24.15 | 23.91 | 24.15 | 685 | -0.10(-0.40%) |
Mar 09, 2022 | 24.19 | 24.30 | 24.19 | 24.25 | 470 | +0.55(+2.31%) |
Mar 08, 2022 | 24.03 | 24.03 | 23.70 | 23.70 | 527 | -0.31(-1.28%) |
Mar 07, 2022 | 24.55 | 24.55 | 24.01 | 24.01 | 598 | -0.59(-2.42%) |
Mar 04, 2022 | 24.48 | 24.60 | 24.48 | 24.60 | 466 | -0.09(-0.38%) |
Mar 03, 2022 | 24.98 | 24.98 | 24.65 | 24.69 | 594 | -0.02(-0.08%) |
Mar 02, 2022 | 24.41 | 24.77 | 24.41 | 24.71 | 1,590 | +0.51(+2.10%) |