Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.47 | 24.47 | 24.03 | 24.27 | 59,853 | -0.05(-0.21%) |
May 27, 2022 | 24.00 | 24.39 | 24.00 | 24.32 | 38,588 | +0.39(+1.63%) |
May 26, 2022 | 23.58 | 23.96 | 23.58 | 23.93 | 44,565 | +0.45(+1.92%) |
May 25, 2022 | 22.72 | 23.49 | 22.72 | 23.48 | 305,411 | +0.72(+3.16%) |
May 24, 2022 | 22.67 | 22.80 | 22.58 | 22.76 | 128,282 | +0.29(+1.29%) |
May 23, 2022 | 22.47 | 22.57 | 22.45 | 22.47 | 151,430 | +0.09(+0.38%) |
May 20, 2022 | 22.18 | 22.43 | 22.18 | 22.38 | 327,999 | +0.13(+0.61%) |
May 19, 2022 | 22.47 | 22.47 | 22.21 | 22.25 | 26,762 | -0.02(-0.09%) |
May 18, 2022 | 22.50 | 22.50 | 22.25 | 22.27 | 89,909 | -0.33(-1.46%) |
May 17, 2022 | 22.75 | 22.78 | 22.58 | 22.60 | 48,045 | -0.16(-0.70%) |
May 16, 2022 | 22.76 | 22.86 | 22.76 | 22.76 | 13,184 | -0.05(-0.22%) |
May 13, 2022 | 23.00 | 23.10 | 22.81 | 22.81 | 49,853 | -0.25(-1.08%) |
May 12, 2022 | 23.00 | 23.16 | 22.93 | 23.06 | 26,453 | +0.04(+0.17%) |
May 11, 2022 | 23.14 | 23.23 | 23.01 | 23.02 | 37,753 | -0.16(-0.69%) |
May 10, 2022 | 23.24 | 23.24 | 22.98 | 23.18 | 39,711 | +0.13(+0.56%) |
May 09, 2022 | 23.17 | 23.20 | 23.04 | 23.05 | 46,664 | -0.15(-0.65%) |
May 06, 2022 | 23.19 | 23.28 | 23.10 | 23.20 | 68,204 | +0.09(+0.39%) |
May 05, 2022 | 23.40 | 23.42 | 23.09 | 23.11 | 143,400 | -0.29(-1.24%) |
May 04, 2022 | 23.23 | 23.43 | 23.09 | 23.40 | 87,252 | +0.10(+0.43%) |
May 03, 2022 | 23.14 | 23.35 | 23.14 | 23.30 | 29,376 | +0.04(+0.17%) |
May 02, 2022 | 23.46 | 23.49 | 23.18 | 23.26 | 69,675 | -0.20(-0.85%) |
Apr 29, 2022 | 23.75 | 23.75 | 23.42 | 23.46 | 48,429 | -0.20(-0.85%) |
Apr 28, 2022 | 23.51 | 23.71 | 23.40 | 23.66 | 97,464 | +0.21(+0.90%) |
Apr 27, 2022 | 23.50 | 23.58 | 23.37 | 23.45 | 151,329 | -0.05(-0.21%) |
Apr 26, 2022 | 23.45 | 23.60 | 23.45 | 23.50 | 32,207 | -0.04(-0.17%) |
Apr 25, 2022 | 23.72 | 23.72 | 23.37 | 23.54 | 123,852 | -0.03(-0.13%) |
Apr 22, 2022 | 23.58 | 23.73 | 23.51 | 23.57 | 125,361 | -0.09(-0.38%) |
Apr 21, 2022 | 23.95 | 23.95 | 23.59 | 23.66 | 20,275 | -0.06(-0.25%) |
Apr 20, 2022 | 23.42 | 23.75 | 23.42 | 23.72 | 79,138 | +0.24(+1.02%) |
Apr 19, 2022 | 23.52 | 23.57 | 23.45 | 23.48 | 81,097 | -0.08(-0.34%) |
Apr 18, 2022 | 23.82 | 23.82 | 23.54 | 23.56 | 109,548 | -0.13(-0.55%) |
Apr 14, 2022 | 23.90 | 23.90 | 23.66 | 23.69 | 66,469 | -0.19(-0.80%) |
Apr 13, 2022 | 23.99 | 24.01 | 23.83 | 23.88 | 59,387 | -0.06(-0.25%) |
Apr 12, 2022 | 24.01 | 24.23 | 23.85 | 23.94 | 461,571 | -0.18(-0.75%) |
Apr 11, 2022 | 24.31 | 24.31 | 24.07 | 24.12 | 81,469 | -0.21(-0.86%) |
Apr 08, 2022 | 24.44 | 24.44 | 24.28 | 24.33 | 44,017 | -0.15(-0.61%) |
Apr 07, 2022 | 24.68 | 24.68 | 24.45 | 24.48 | 92,409 | -0.11(-0.45%) |
Apr 06, 2022 | 24.65 | 24.71 | 24.57 | 24.59 | 108,977 | -0.23(-0.93%) |
Apr 05, 2022 | 25.04 | 25.11 | 24.75 | 24.82 | 76,130 | -0.34(-1.35%) |
Apr 04, 2022 | 25.24 | 25.28 | 25.10 | 25.16 | 19,891 | -0.01(-0.04%) |
Apr 01, 2022 | 24.95 | 25.20 | 24.95 | 25.17 | 27,473 | -0.14(-0.55%) |
Mar 31, 2022 | 24.98 | 25.31 | 24.84 | 25.31 | 116,261 | +0.42(+1.69%) |
Mar 30, 2022 | 24.52 | 24.95 | 24.52 | 24.89 | 144,944 | +0.24(+0.97%) |
Mar 29, 2022 | 24.46 | 24.74 | 24.43 | 24.65 | 226,157 | +0.11(+0.45%) |
Mar 28, 2022 | 24.66 | 24.75 | 24.45 | 24.54 | 102,410 | -0.26(-1.05%) |
Mar 25, 2022 | 24.99 | 25.00 | 24.71 | 24.80 | 101,531 | -0.21(-0.84%) |
Mar 24, 2022 | 25.21 | 25.21 | 24.99 | 25.01 | 51,898 | -0.22(-0.87%) |
Mar 23, 2022 | 25.22 | 25.32 | 25.21 | 25.23 | 36,842 | -0.02(-0.08%) |
Mar 22, 2022 | 25.49 | 25.50 | 25.22 | 25.25 | 58,436 | -0.13(-0.51%) |
Mar 21, 2022 | 25.66 | 25.66 | 25.35 | 25.38 | 86,532 | -0.12(-0.47%) |
Mar 18, 2022 | 25.57 | 25.64 | 25.50 | 25.50 | 71,653 | +0.07(+0.28%) |
Mar 17, 2022 | 25.40 | 25.44 | 25.36 | 25.43 | 132,191 | +0.17(+0.67%) |
Mar 16, 2022 | 25.21 | 25.37 | 25.10 | 25.26 | 26,293 | -0.01(-0.04%) |
Mar 15, 2022 | 25.41 | 25.49 | 25.26 | 25.27 | 30,428 | -0.09(-0.35%) |
Mar 14, 2022 | 25.59 | 25.61 | 25.35 | 25.36 | 104,109 | -0.24(-0.94%) |
Mar 11, 2022 | 25.79 | 25.81 | 25.59 | 25.60 | 114,298 | -0.15(-0.58%) |
Mar 10, 2022 | 26.02 | 26.02 | 25.70 | 25.75 | 72,968 | -0.35(-1.34%) |
Mar 09, 2022 | 26.02 | 26.27 | 26.02 | 26.10 | 26,475 | -0.05(-0.19%) |
Mar 08, 2022 | 26.16 | 26.28 | 26.08 | 26.15 | 25,969 | -0.11(-0.42%) |
Mar 07, 2022 | 26.55 | 26.64 | 26.26 | 26.26 | 26,109 | -0.41(-1.54%) |
Mar 04, 2022 | 26.94 | 26.94 | 26.64 | 26.67 | 13,142 | -0.15(-0.56%) |
Mar 03, 2022 | 26.89 | 26.89 | 26.76 | 26.82 | 15,679 | +0.05(+0.19%) |
Mar 02, 2022 | 26.68 | 26.83 | 26.68 | 26.77 | 39,701 | +0.00(+0.00%) |