Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.58 | 22.80 | 22.55 | 22.66 | 11,286 | -0.10(-0.44%) |
May 27, 2022 | 22.65 | 22.86 | 22.58 | 22.76 | 9,278 | +0.41(+1.82%) |
May 26, 2022 | 22.14 | 22.44 | 22.14 | 22.35 | 19,449 | +0.61(+2.82%) |
May 25, 2022 | 21.60 | 21.91 | 21.55 | 21.74 | 7,888 | +0.38(+1.76%) |
May 24, 2022 | 21.47 | 21.47 | 21.27 | 21.36 | 1,545 | -0.44(-2.01%) |
May 23, 2022 | 21.70 | 21.88 | 21.48 | 21.80 | 14,834 | +0.10(+0.48%) |
May 20, 2022 | 22.01 | 22.01 | 21.19 | 21.70 | 11,487 | +0.07(+0.30%) |
May 19, 2022 | 21.45 | 21.78 | 21.36 | 21.63 | 1,639 | +0.30(+1.42%) |
May 18, 2022 | 21.87 | 21.87 | 21.24 | 21.33 | 11,203 | -0.91(-4.07%) |
May 17, 2022 | 22.14 | 22.24 | 21.94 | 22.24 | 5,485 | +0.43(+1.96%) |
May 16, 2022 | 21.94 | 22.05 | 21.73 | 21.81 | 4,654 | -0.36(-1.64%) |
May 13, 2022 | 21.53 | 22.30 | 21.53 | 22.17 | 10,057 | +0.88(+4.12%) |
May 12, 2022 | 20.95 | 21.30 | 20.77 | 21.30 | 47,538 | +0.14(+0.68%) |
May 11, 2022 | 21.80 | 21.88 | 21.15 | 21.15 | 4,398 | -0.58(-2.68%) |
May 10, 2022 | 21.78 | 21.91 | 21.32 | 21.73 | 9,949 | +0.15(+0.71%) |
May 09, 2022 | 22.22 | 22.22 | 21.58 | 21.58 | 15,196 | -0.78(-3.49%) |
May 06, 2022 | 22.88 | 22.91 | 22.25 | 22.36 | 10,984 | -0.60(-2.62%) |
May 05, 2022 | 23.94 | 23.94 | 22.75 | 22.96 | 8,611 | -1.33(-5.47%) |
May 04, 2022 | 23.57 | 24.29 | 23.34 | 24.29 | 18,290 | +0.59(+2.47%) |
May 03, 2022 | 23.40 | 23.76 | 23.40 | 23.71 | 8,209 | +0.20(+0.87%) |
May 02, 2022 | 23.65 | 23.65 | 23.12 | 23.50 | 15,368 | -0.15(-0.63%) |
Apr 29, 2022 | 24.00 | 24.33 | 23.65 | 23.65 | 3,259 | -0.61(-2.52%) |
Apr 28, 2022 | 24.24 | 24.27 | 23.59 | 24.26 | 23,796 | +0.21(+0.88%) |
Apr 27, 2022 | 24.12 | 24.25 | 24.05 | 24.05 | 4,739 | -0.17(-0.71%) |
Apr 26, 2022 | 24.72 | 24.76 | 24.22 | 24.22 | 4,314 | -0.81(-3.24%) |
Apr 25, 2022 | 24.44 | 25.03 | 24.44 | 25.03 | 8,938 | +0.31(+1.24%) |
Apr 22, 2022 | 25.09 | 25.09 | 24.73 | 24.73 | 4,112 | -0.37(-1.48%) |
Apr 21, 2022 | 25.67 | 25.80 | 25.01 | 25.10 | 6,512 | -0.51(-1.98%) |
Apr 20, 2022 | 25.60 | 25.77 | 25.38 | 25.60 | 15,549 | +0.02(+0.08%) |
Apr 19, 2022 | 25.58 | 25.59 | 25.51 | 25.59 | 2,334 | +0.68(+2.72%) |
Apr 18, 2022 | 24.95 | 25.08 | 24.83 | 24.91 | 2,334 | -0.37(-1.45%) |
Apr 14, 2022 | 25.90 | 25.90 | 25.14 | 25.27 | 9,459 | -0.44(-1.73%) |
Apr 13, 2022 | 25.45 | 25.72 | 25.45 | 25.72 | 9,351 | +0.34(+1.35%) |
Apr 12, 2022 | 25.52 | 25.80 | 25.38 | 25.38 | 17,545 | -0.13(-0.53%) |
Apr 11, 2022 | 25.56 | 25.82 | 25.50 | 25.51 | 9,317 | -0.34(-1.32%) |
Apr 08, 2022 | 25.87 | 25.97 | 25.73 | 25.85 | 21,908 | -0.14(-0.55%) |
Apr 07, 2022 | 25.85 | 26.11 | 25.69 | 25.99 | 4,104 | -0.06(-0.22%) |
Apr 06, 2022 | 26.06 | 26.12 | 25.86 | 26.05 | 3,803 | -0.34(-1.29%) |
Apr 05, 2022 | 26.49 | 26.78 | 26.32 | 26.39 | 5,071 | -0.38(-1.42%) |
Apr 04, 2022 | 26.64 | 26.82 | 26.64 | 26.77 | 8,799 | +0.09(+0.35%) |
Apr 01, 2022 | 26.60 | 26.68 | 26.32 | 26.68 | 7,551 | +0.15(+0.56%) |
Mar 31, 2022 | 26.33 | 26.89 | 26.33 | 26.53 | 10,792 | -0.23(-0.85%) |
Mar 30, 2022 | 26.83 | 26.97 | 26.65 | 26.75 | 11,690 | -0.34(-1.24%) |
Mar 29, 2022 | 26.60 | 27.10 | 26.60 | 27.09 | 7,000 | +0.70(+2.66%) |
Mar 28, 2022 | 26.07 | 26.39 | 25.92 | 26.39 | 4,588 | +0.24(+0.92%) |
Mar 25, 2022 | 26.28 | 26.29 | 25.90 | 26.15 | 8,807 | -0.13(-0.51%) |
Mar 24, 2022 | 26.08 | 26.28 | 26.01 | 26.28 | 16,788 | +0.28(+1.08%) |
Mar 23, 2022 | 26.17 | 26.25 | 25.99 | 26.00 | 4,746 | -0.60(-2.26%) |
Mar 22, 2022 | 26.15 | 26.67 | 26.15 | 26.60 | 5,337 | +0.47(+1.81%) |
Mar 21, 2022 | 26.31 | 26.31 | 25.92 | 26.13 | 8,242 | -0.30(-1.13%) |
Mar 18, 2022 | 25.70 | 26.43 | 25.70 | 26.43 | 5,926 | +0.60(+2.31%) |
Mar 17, 2022 | 25.11 | 25.88 | 25.11 | 25.83 | 7,396 | +0.51(+2.02%) |
Mar 16, 2022 | 24.68 | 25.32 | 24.68 | 25.32 | 3,507 | +0.88(+3.59%) |
Mar 15, 2022 | 24.00 | 24.49 | 24.00 | 24.44 | 4,292 | +0.52(+2.18%) |
Mar 14, 2022 | 24.33 | 24.58 | 23.65 | 23.92 | 24,759 | -0.44(-1.80%) |
Mar 11, 2022 | 25.02 | 25.02 | 24.36 | 24.36 | 927 | -0.38(-1.54%) |
Mar 10, 2022 | 24.60 | 24.76 | 24.49 | 24.74 | 23,335 | -0.33(-1.32%) |
Mar 09, 2022 | 24.71 | 25.15 | 24.71 | 25.07 | 12,763 | +0.86(+3.55%) |
Mar 08, 2022 | 24.30 | 24.63 | 23.98 | 24.21 | 9,567 | -0.23(-0.94%) |
Mar 07, 2022 | 25.17 | 25.17 | 24.44 | 24.44 | 7,875 | -0.72(-2.86%) |
Mar 04, 2022 | 25.32 | 25.37 | 25.03 | 25.16 | 11,121 | -0.46(-1.80%) |
Mar 03, 2022 | 25.70 | 25.70 | 25.62 | 25.62 | 5,034 | -0.29(-1.12%) |
Mar 02, 2022 | 25.48 | 25.99 | 25.47 | 25.91 | 26,220 | +0.44(+1.72%) |