Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.05 | 24.24 | 24.00 | 24.24 | 135,242 | -0.16(-0.66%) |
May 27, 2022 | 24.25 | 24.53 | 23.87 | 24.40 | 71,265 | +0.06(+0.25%) |
May 26, 2022 | 24.50 | 24.84 | 24.29 | 24.34 | 83,618 | -0.25(-1.02%) |
May 25, 2022 | 24.51 | 24.66 | 24.36 | 24.59 | 42,332 | +0.07(+0.29%) |
May 24, 2022 | 24.60 | 24.75 | 24.50 | 24.52 | 35,648 | -0.09(-0.37%) |
May 23, 2022 | 24.24 | 24.69 | 24.09 | 24.61 | 109,150 | +0.27(+1.11%) |
May 20, 2022 | 24.21 | 24.49 | 23.95 | 24.34 | 120,085 | +0.23(+0.95%) |
May 19, 2022 | 23.70 | 24.45 | 23.34 | 24.11 | 130,196 | +0.46(+1.95%) |
May 18, 2022 | 22.81 | 23.72 | 22.65 | 23.65 | 122,903 | +0.82(+3.59%) |
May 17, 2022 | 22.54 | 23.02 | 22.40 | 22.83 | 91,590 | +0.39(+1.74%) |
May 16, 2022 | 22.13 | 22.64 | 21.96 | 22.44 | 64,158 | +0.44(+2.00%) |
May 13, 2022 | 22.18 | 22.50 | 22.00 | 22.00 | 66,621 | -0.03(-0.14%) |
May 12, 2022 | 21.75 | 22.23 | 21.62 | 22.03 | 54,696 | +0.41(+1.90%) |
May 11, 2022 | 21.53 | 21.95 | 21.53 | 21.62 | 61,105 | +0.09(+0.42%) |
May 10, 2022 | 21.93 | 22.27 | 21.52 | 21.53 | 50,757 | -0.19(-0.87%) |
May 09, 2022 | 22.20 | 22.39 | 21.50 | 21.72 | 91,525 | -0.62(-2.78%) |
May 06, 2022 | 22.15 | 22.69 | 21.88 | 22.34 | 128,236 | -0.03(-0.13%) |
May 05, 2022 | 22.56 | 22.62 | 22.11 | 22.37 | 58,945 | -0.33(-1.45%) |
May 04, 2022 | 22.43 | 22.82 | 21.73 | 22.70 | 134,601 | +0.40(+1.79%) |
May 03, 2022 | 22.14 | 22.45 | 21.95 | 22.30 | 50,165 | +0.26(+1.18%) |
May 02, 2022 | 22.29 | 22.53 | 21.60 | 22.04 | 85,404 | -0.31(-1.39%) |
Apr 29, 2022 | 22.90 | 22.90 | 21.75 | 22.35 | 261,259 | -0.57(-2.49%) |
Apr 28, 2022 | 22.35 | 22.98 | 22.11 | 22.92 | 107,845 | +0.71(+3.20%) |
Apr 27, 2022 | 22.90 | 23.33 | 22.21 | 22.21 | 109,966 | -0.69(-3.01%) |
Apr 26, 2022 | 23.67 | 23.83 | 22.80 | 22.90 | 106,676 | -0.77(-3.25%) |
Apr 25, 2022 | 23.86 | 24.02 | 23.51 | 23.67 | 95,054 | -0.16(-0.67%) |
Apr 22, 2022 | 24.02 | 24.04 | 23.55 | 23.83 | 47,461 | -0.09(-0.38%) |
Apr 21, 2022 | 24.21 | 24.29 | 23.92 | 23.92 | 53,431 | -0.23(-0.95%) |
Apr 20, 2022 | 24.10 | 24.30 | 24.09 | 24.15 | 36,012 | +0.13(+0.54%) |
Apr 19, 2022 | 24.15 | 24.31 | 24.00 | 24.02 | 33,742 | -0.04(-0.17%) |
Apr 18, 2022 | 24.15 | 24.31 | 24.06 | 24.06 | 34,958 | -0.15(-0.62%) |
Apr 14, 2022 | 24.33 | 24.33 | 24.12 | 24.21 | 33,575 | -0.01(-0.04%) |
Apr 13, 2022 | 23.96 | 24.37 | 23.96 | 24.22 | 45,310 | +0.29(+1.21%) |
Apr 12, 2022 | 24.07 | 24.28 | 23.91 | 23.93 | 35,116 | -0.02(-0.08%) |
Apr 11, 2022 | 24.28 | 24.28 | 23.95 | 23.95 | 42,340 | -0.35(-1.44%) |
Apr 08, 2022 | 24.35 | 24.54 | 24.22 | 24.30 | 31,859 | -0.13(-0.53%) |
Apr 07, 2022 | 24.00 | 24.50 | 24.00 | 24.43 | 51,113 | +0.52(+2.17%) |
Apr 06, 2022 | 23.85 | 24.25 | 23.84 | 23.91 | 79,899 | -0.14(-0.58%) |
Apr 05, 2022 | 24.50 | 24.66 | 24.05 | 24.05 | 36,260 | -0.52(-2.12%) |
Apr 04, 2022 | 24.53 | 24.63 | 24.40 | 24.57 | 52,502 | +0.05(+0.20%) |
Apr 01, 2022 | 24.61 | 24.70 | 24.50 | 24.52 | 43,566 | -0.11(-0.45%) |
Mar 31, 2022 | 24.88 | 24.88 | 24.63 | 24.63 | 94,607 | -0.27(-1.08%) |
Mar 30, 2022 | 24.77 | 24.90 | 24.70 | 24.90 | 56,471 | +0.01(+0.04%) |
Mar 29, 2022 | 24.65 | 24.89 | 24.65 | 24.89 | 41,323 | +0.26(+1.06%) |
Mar 28, 2022 | 24.35 | 24.70 | 24.35 | 24.63 | 28,064 | +0.36(+1.48%) |
Mar 25, 2022 | 24.65 | 24.67 | 24.20 | 24.27 | 63,644 | -0.40(-1.62%) |
Mar 24, 2022 | 24.62 | 24.89 | 24.56 | 24.67 | 83,218 | +0.05(+0.20%) |
Mar 23, 2022 | 24.56 | 24.71 | 24.56 | 24.62 | 43,119 | -0.01(-0.04%) |
Mar 22, 2022 | 24.52 | 24.79 | 24.52 | 24.63 | 51,054 | -0.02(-0.08%) |
Mar 21, 2022 | 24.89 | 24.91 | 24.65 | 24.65 | 39,414 | -0.24(-0.96%) |
Mar 18, 2022 | 24.83 | 24.92 | 24.81 | 24.89 | 56,453 | +0.06(+0.24%) |
Mar 17, 2022 | 24.58 | 24.87 | 24.51 | 24.83 | 40,504 | +0.24(+0.98%) |
Mar 16, 2022 | 24.36 | 24.63 | 24.36 | 24.59 | 48,157 | +0.18(+0.74%) |
Mar 15, 2022 | 24.24 | 24.47 | 24.13 | 24.41 | 44,678 | +0.13(+0.54%) |
Mar 14, 2022 | 24.50 | 24.51 | 23.81 | 24.28 | 94,699 | -0.17(-0.70%) |
Mar 11, 2022 | 24.49 | 24.57 | 24.45 | 24.45 | 43,038 | +0.01(+0.04%) |
Mar 10, 2022 | 24.62 | 24.62 | 24.42 | 24.44 | 28,408 | -0.19(-0.77%) |
Mar 09, 2022 | 24.46 | 24.64 | 24.46 | 24.63 | 31,422 | +0.20(+0.82%) |
Mar 08, 2022 | 24.38 | 24.49 | 24.36 | 24.43 | 84,202 | -0.04(-0.16%) |
Mar 07, 2022 | 24.51 | 24.51 | 24.37 | 24.47 | 86,654 | -0.06(-0.24%) |
Mar 04, 2022 | 24.62 | 24.64 | 24.50 | 24.53 | 62,574 | -0.56(-2.23%) |
Mar 03, 2022 | 24.43 | 25.09 | 24.43 | 25.09 | 65,712 | +0.61(+2.49%) |
Mar 02, 2022 | 24.34 | 24.53 | 24.32 | 24.48 | 98,982 | +0.19(+0.78%) |