Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.98 | 23.65 | 22.97 | 23.45 | 26,952 | +0.35(+1.52%) |
May 27, 2022 | 23.30 | 23.30 | 22.83 | 23.10 | 14,527 | -0.10(-0.43%) |
May 26, 2022 | 23.23 | 23.25 | 23.10 | 23.20 | 4,198 | +0.02(+0.09%) |
May 25, 2022 | 23.01 | 23.22 | 22.96 | 23.18 | 12,541 | +0.26(+1.13%) |
May 24, 2022 | 22.75 | 23.15 | 22.75 | 22.92 | 5,432 | +0.26(+1.15%) |
May 23, 2022 | 22.75 | 23.30 | 22.61 | 22.66 | 12,861 | +0.12(+0.53%) |
May 20, 2022 | 22.54 | 22.84 | 22.52 | 22.54 | 6,474 | +0.04(+0.18%) |
May 19, 2022 | 22.74 | 22.90 | 22.45 | 22.50 | 6,986 | -0.05(-0.22%) |
May 18, 2022 | 22.50 | 22.77 | 22.50 | 22.55 | 8,463 | +0.05(+0.22%) |
May 17, 2022 | 22.87 | 22.89 | 22.50 | 22.50 | 10,371 | -0.14(-0.62%) |
May 16, 2022 | 22.40 | 22.98 | 22.40 | 22.64 | 30,037 | +0.38(+1.71%) |
May 13, 2022 | 22.19 | 22.26 | 21.15 | 22.26 | 27,495 | +0.10(+0.45%) |
May 12, 2022 | 22.66 | 22.90 | 21.78 | 22.16 | 14,023 | -0.38(-1.69%) |
May 11, 2022 | 23.76 | 23.82 | 22.00 | 22.54 | 56,810 | -1.23(-5.17%) |
May 10, 2022 | 23.84 | 23.87 | 23.77 | 23.77 | 68,541 | -0.05(-0.21%) |
May 09, 2022 | 23.98 | 23.98 | 23.80 | 23.82 | 16,102 | -0.15(-0.63%) |
May 06, 2022 | 23.99 | 24.10 | 23.93 | 23.97 | 4,565 | -0.02(-0.08%) |
May 05, 2022 | 24.08 | 24.35 | 23.99 | 23.99 | 17,255 | -0.05(-0.21%) |
May 04, 2022 | 24.06 | 24.10 | 24.03 | 24.04 | 29,492 | +0.00(+0.00%) |
May 03, 2022 | 24.25 | 24.40 | 24.03 | 24.04 | 23,372 | -0.21(-0.87%) |
May 02, 2022 | 24.39 | 24.61 | 24.06 | 24.25 | 26,911 | -0.46(-1.86%) |
Apr 29, 2022 | 24.34 | 24.75 | 24.19 | 24.71 | 20,287 | +0.41(+1.69%) |
Apr 28, 2022 | 24.17 | 24.35 | 24.10 | 24.30 | 46,034 | +0.00(+0.00%) |
Apr 27, 2022 | 24.25 | 24.40 | 24.03 | 24.30 | 18,774 | +0.00(+0.00%) |
Apr 26, 2022 | 24.42 | 24.43 | 24.25 | 24.30 | 9,345 | -0.11(-0.45%) |
Apr 25, 2022 | 24.47 | 24.47 | 24.41 | 24.41 | 8,865 | -0.04(-0.16%) |
Apr 22, 2022 | 24.40 | 24.45 | 24.40 | 24.45 | 6,968 | +0.06(+0.25%) |
Apr 21, 2022 | 24.43 | 24.50 | 24.39 | 24.39 | 12,635 | -0.07(-0.29%) |
Apr 20, 2022 | 24.44 | 24.71 | 24.36 | 24.46 | 23,609 | +0.14(+0.58%) |
Apr 19, 2022 | 24.42 | 24.48 | 24.27 | 24.32 | 8,212 | -0.10(-0.41%) |
Apr 18, 2022 | 24.58 | 24.58 | 24.42 | 24.42 | 9,753 | -0.16(-0.65%) |
Apr 14, 2022 | 24.59 | 24.69 | 24.57 | 24.58 | 3,753 | -0.17(-0.69%) |
Apr 13, 2022 | 24.50 | 24.75 | 24.49 | 24.75 | 12,276 | +0.29(+1.19%) |
Apr 12, 2022 | 24.44 | 24.50 | 24.44 | 24.46 | 13,838 | +0.18(+0.74%) |
Apr 11, 2022 | 24.25 | 24.47 | 24.19 | 24.28 | 22,019 | +0.01(+0.04%) |
Apr 08, 2022 | 24.37 | 24.47 | 24.03 | 24.27 | 40,787 | -0.10(-0.41%) |
Apr 07, 2022 | 24.25 | 24.46 | 24.07 | 24.37 | 29,052 | +0.18(+0.74%) |
Apr 06, 2022 | 24.41 | 24.52 | 24.10 | 24.19 | 35,958 | -0.11(-0.45%) |
Apr 05, 2022 | 24.67 | 24.67 | 24.26 | 24.30 | 52,347 | -0.20(-0.82%) |
Apr 04, 2022 | 24.50 | 24.56 | 24.23 | 24.50 | 167,152 | +0.77(+3.24%) |
Apr 01, 2022 | 23.87 | 23.91 | 23.73 | 23.73 | 21,197 | -0.10(-0.42%) |
Mar 31, 2022 | 23.80 | 23.92 | 23.73 | 23.83 | 27,630 | -0.01(-0.04%) |
Mar 30, 2022 | 23.85 | 24.04 | 23.68 | 23.84 | 17,058 | -0.11(-0.46%) |
Mar 29, 2022 | 23.74 | 24.15 | 23.61 | 23.95 | 45,269 | +0.38(+1.61%) |
Mar 28, 2022 | 23.55 | 23.76 | 23.53 | 23.57 | 20,656 | -0.14(-0.61%) |
Mar 25, 2022 | 23.95 | 24.05 | 23.37 | 23.71 | 41,901 | -0.08(-0.32%) |
Mar 24, 2022 | 23.84 | 24.01 | 23.76 | 23.79 | 19,140 | +0.01(+0.04%) |
Mar 23, 2022 | 23.79 | 23.95 | 23.78 | 23.78 | 25,008 | -0.06(-0.25%) |
Mar 22, 2022 | 23.95 | 24.33 | 23.83 | 23.84 | 51,788 | -0.21(-0.87%) |
Mar 21, 2022 | 23.99 | 24.10 | 23.99 | 24.05 | 5,878 | +0.07(+0.31%) |
Mar 18, 2022 | 23.83 | 24.09 | 23.83 | 23.98 | 14,028 | +0.05(+0.19%) |
Mar 17, 2022 | 24.19 | 24.19 | 23.93 | 23.93 | 18,091 | -0.39(-1.58%) |
Mar 16, 2022 | 24.02 | 24.40 | 23.99 | 24.32 | 4,975 | +0.49(+2.04%) |
Mar 15, 2022 | 23.88 | 23.95 | 23.83 | 23.83 | 20,417 | -0.03(-0.13%) |
Mar 14, 2022 | 24.20 | 24.20 | 23.85 | 23.86 | 8,019 | -0.54(-2.20%) |
Mar 11, 2022 | 24.49 | 24.49 | 24.40 | 24.40 | 1,460 | -0.05(-0.20%) |
Mar 10, 2022 | 24.33 | 24.49 | 24.30 | 24.45 | 6,663 | +0.19(+0.79%) |
Mar 09, 2022 | 24.50 | 24.50 | 24.13 | 24.26 | 8,108 | +0.02(+0.07%) |
Mar 08, 2022 | 24.15 | 24.33 | 24.10 | 24.24 | 3,989 | +0.17(+0.71%) |
Mar 07, 2022 | 24.15 | 24.15 | 24.06 | 24.07 | 3,568 | +0.00(+0.00%) |
Mar 04, 2022 | 24.10 | 24.10 | 24.03 | 24.07 | 9,732 | +0.00(+0.00%) |
Mar 03, 2022 | 24.22 | 24.22 | 24.00 | 24.07 | 20,188 | -0.11(-0.45%) |
Mar 02, 2022 | 24.15 | 24.22 | 24.12 | 24.18 | 6,208 | -0.12(-0.49%) |