Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2022 | 0 | +0.00(+0.00%) | ||||
May 23, 2022 | 21.56 | 21.93 | 21.56 | 21.84 | 40,214 | +0.38(+1.79%) |
May 20, 2022 | 21.54 | 21.54 | 21.01 | 21.46 | 11,955 | -0.04(-0.17%) |
May 19, 2022 | 21.53 | 21.75 | 21.48 | 21.49 | 587,485 | -0.08(-0.36%) |
May 18, 2022 | 22.13 | 22.13 | 21.55 | 21.57 | 28,212 | -0.92(-4.09%) |
May 17, 2022 | 22.40 | 22.59 | 22.19 | 22.49 | 113,606 | +0.45(+2.03%) |
May 16, 2022 | 22.16 | 22.29 | 22.04 | 22.04 | 76,503 | -0.21(-0.95%) |
May 13, 2022 | 22.13 | 22.36 | 22.12 | 22.25 | 6,582 | +0.65(+2.99%) |
May 12, 2022 | 21.68 | 21.68 | 21.29 | 21.61 | 14,684 | -0.09(-0.43%) |
May 11, 2022 | 22.33 | 22.38 | 21.70 | 21.70 | 30,433 | -0.43(-1.93%) |
May 10, 2022 | 22.62 | 22.62 | 21.95 | 22.13 | 15,881 | -0.10(-0.46%) |
May 09, 2022 | 22.44 | 22.60 | 22.22 | 22.23 | 12,632 | -0.85(-3.67%) |
May 06, 2022 | 23.17 | 23.20 | 22.90 | 23.08 | 43,644 | -0.19(-0.80%) |
May 05, 2022 | 23.55 | 23.55 | 23.13 | 23.26 | 89,905 | -0.94(-3.90%) |
May 04, 2022 | 23.67 | 24.23 | 23.49 | 24.20 | 2,049,987 | +0.58(+2.45%) |
May 03, 2022 | 23.50 | 23.63 | 23.50 | 23.63 | 5,353 | +0.16(+0.70%) |
May 02, 2022 | 23.55 | 23.65 | 23.20 | 23.46 | 8,854 | -0.12(-0.51%) |
Apr 29, 2022 | 24.75 | 24.75 | 23.58 | 23.58 | 4,453 | -0.88(-3.60%) |
Apr 28, 2022 | 24.02 | 24.55 | 24.02 | 24.46 | 1,504 | +0.45(+1.88%) |
Apr 27, 2022 | 24.16 | 24.26 | 24.01 | 24.01 | 3,841 | +0.01(+0.05%) |
Apr 26, 2022 | 24.41 | 24.41 | 23.99 | 24.00 | 4,993 | -0.50(-2.05%) |
Apr 25, 2022 | 24.21 | 24.50 | 24.01 | 24.50 | 11,377 | +0.08(+0.32%) |
Apr 22, 2022 | 24.80 | 24.80 | 24.42 | 24.42 | 7,412 | -0.54(-2.17%) |
Apr 21, 2022 | 25.43 | 25.44 | 24.96 | 24.96 | 6,900 | -0.26(-1.03%) |
Apr 20, 2022 | 25.15 | 25.31 | 25.15 | 25.23 | 4,571 | +0.26(+1.05%) |
Apr 19, 2022 | 24.83 | 24.98 | 24.83 | 24.96 | 1,331 | +0.39(+1.60%) |
Apr 18, 2022 | 26.91 | 26.91 | 24.48 | 24.57 | 10,366 | -0.07(-0.28%) |
Apr 14, 2022 | 24.87 | 24.87 | 24.62 | 24.64 | 17,997 | -0.29(-1.18%) |
Apr 13, 2022 | 24.74 | 24.96 | 24.74 | 24.93 | 922 | +0.28(+1.13%) |
Apr 12, 2022 | 24.92 | 24.98 | 24.66 | 24.66 | 6,055 | +0.11(+0.45%) |
Apr 11, 2022 | 24.83 | 24.83 | 24.55 | 24.55 | 15,784 | -0.36(-1.43%) |
Apr 08, 2022 | 24.91 | 25.02 | 24.85 | 24.90 | 940 | -0.17(-0.70%) |
Apr 07, 2022 | 24.95 | 25.08 | 24.89 | 25.08 | 4,617 | +0.21(+0.85%) |
Apr 06, 2022 | 24.99 | 24.99 | 24.82 | 24.86 | 39,170 | -0.22(-0.86%) |