Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.00 | 24.26 | 23.86 | 24.17 | 160,756 | +0.11(+0.44%) |
May 27, 2022 | 23.84 | 24.09 | 23.80 | 24.06 | 65,910 | +0.19(+0.81%) |
May 26, 2022 | 23.88 | 24.06 | 23.80 | 23.87 | 84,252 | +0.26(+1.11%) |
May 25, 2022 | 23.53 | 23.89 | 23.49 | 23.61 | 113,732 | +0.02(+0.08%) |
May 24, 2022 | 23.88 | 23.93 | 23.48 | 23.59 | 185,451 | -0.07(-0.29%) |
May 23, 2022 | 23.31 | 23.90 | 23.31 | 23.66 | 156,036 | +0.69(+2.99%) |
May 20, 2022 | 22.65 | 22.97 | 22.61 | 22.97 | 123,915 | +0.45(+1.98%) |
May 19, 2022 | 22.98 | 23.05 | 22.52 | 22.53 | 123,725 | -0.42(-1.81%) |
May 18, 2022 | 23.44 | 23.48 | 22.82 | 22.94 | 100,887 | -0.44(-1.86%) |
May 17, 2022 | 22.94 | 23.40 | 22.93 | 23.38 | 107,623 | +1.05(+4.72%) |
May 16, 2022 | 22.51 | 22.55 | 22.08 | 22.32 | 166,988 | -0.15(-0.65%) |
May 13, 2022 | 22.84 | 22.85 | 22.25 | 22.47 | 81,259 | -0.11(-0.47%) |
May 12, 2022 | 22.70 | 22.70 | 22.20 | 22.57 | 156,545 | -0.14(-0.60%) |
May 11, 2022 | 22.60 | 23.09 | 22.57 | 22.71 | 119,324 | +0.23(+1.03%) |
May 10, 2022 | 22.85 | 22.99 | 22.20 | 22.48 | 138,159 | -0.32(-1.40%) |
May 09, 2022 | 22.59 | 22.98 | 22.53 | 22.80 | 92,525 | -0.01(-0.04%) |
May 06, 2022 | 22.86 | 22.90 | 22.54 | 22.81 | 71,643 | -0.13(-0.55%) |
May 05, 2022 | 23.17 | 23.18 | 22.63 | 22.93 | 92,698 | -0.49(-2.10%) |
May 04, 2022 | 23.06 | 23.47 | 22.69 | 23.42 | 119,732 | +0.50(+2.19%) |
May 03, 2022 | 22.69 | 23.05 | 22.35 | 22.92 | 81,831 | +0.36(+1.58%) |
May 02, 2022 | 22.66 | 22.75 | 22.17 | 22.57 | 122,779 | -0.05(-0.21%) |
Apr 29, 2022 | 22.59 | 23.26 | 22.34 | 22.61 | 127,518 | -0.27(-1.18%) |
Apr 28, 2022 | 22.54 | 22.90 | 22.35 | 22.88 | 153,392 | +0.46(+2.06%) |
Apr 27, 2022 | 22.47 | 22.61 | 22.16 | 22.42 | 88,088 | -0.06(-0.26%) |
Apr 26, 2022 | 22.91 | 23.22 | 22.44 | 22.48 | 93,417 | -0.81(-3.48%) |
Apr 25, 2022 | 23.25 | 23.35 | 22.83 | 23.29 | 70,191 | -0.13(-0.58%) |
Apr 22, 2022 | 23.65 | 23.80 | 23.42 | 23.42 | 227,340 | -0.38(-1.58%) |
Apr 21, 2022 | 24.33 | 24.34 | 23.73 | 23.80 | 81,589 | -0.35(-1.44%) |
Apr 20, 2022 | 24.37 | 24.57 | 24.13 | 24.15 | 87,231 | +0.01(+0.04%) |
Apr 19, 2022 | 23.78 | 24.21 | 23.78 | 24.14 | 145,264 | +0.54(+2.29%) |
Apr 18, 2022 | 23.13 | 23.62 | 23.13 | 23.60 | 87,011 | +0.25(+1.07%) |
Apr 14, 2022 | 23.72 | 23.86 | 23.26 | 23.35 | 145,728 | -0.42(-1.78%) |
Apr 13, 2022 | 23.47 | 23.77 | 23.19 | 23.77 | 120,644 | +0.41(+1.77%) |
Apr 12, 2022 | 23.64 | 23.87 | 23.30 | 23.36 | 68,436 | -0.13(-0.57%) |
Apr 11, 2022 | 23.55 | 23.86 | 23.35 | 23.49 | 76,210 | -0.12(-0.49%) |
Apr 08, 2022 | 23.84 | 24.09 | 23.57 | 23.61 | 94,100 | -0.36(-1.49%) |
Apr 07, 2022 | 24.02 | 24.15 | 23.80 | 23.96 | 103,871 | -0.23(-0.96%) |
Apr 06, 2022 | 24.37 | 24.57 | 24.19 | 24.20 | 162,325 | -0.33(-1.34%) |
Apr 05, 2022 | 24.75 | 25.04 | 24.46 | 24.52 | 110,163 | -0.47(-1.89%) |
Apr 04, 2022 | 25.19 | 25.19 | 24.57 | 25.00 | 104,390 | -0.31(-1.22%) |
Apr 01, 2022 | 25.73 | 25.96 | 25.18 | 25.30 | 166,192 | -0.41(-1.61%) |
Mar 31, 2022 | 25.68 | 25.95 | 25.56 | 25.72 | 132,774 | +0.02(+0.08%) |
Mar 30, 2022 | 25.82 | 26.07 | 25.29 | 25.70 | 213,530 | -0.21(-0.82%) |
Mar 29, 2022 | 25.89 | 26.15 | 25.74 | 25.91 | 126,527 | +0.30(+1.17%) |
Mar 28, 2022 | 25.78 | 25.78 | 25.34 | 25.61 | 73,634 | -0.38(-1.45%) |
Mar 25, 2022 | 25.69 | 26.15 | 25.65 | 25.99 | 60,281 | +0.38(+1.47%) |
Mar 24, 2022 | 25.68 | 25.68 | 25.25 | 25.61 | 61,424 | +0.16(+0.64%) |
Mar 23, 2022 | 25.93 | 25.94 | 25.39 | 25.45 | 112,672 | -0.69(-2.65%) |
Mar 22, 2022 | 26.13 | 26.36 | 25.90 | 26.14 | 219,247 | +0.27(+1.04%) |
Mar 21, 2022 | 25.87 | 26.20 | 25.57 | 25.87 | 120,884 | +0.02(+0.07%) |
Mar 18, 2022 | 26.02 | 26.02 | 25.45 | 25.85 | 174,804 | -0.13(-0.48%) |
Mar 17, 2022 | 26.13 | 26.23 | 25.52 | 25.98 | 108,806 | -0.14(-0.55%) |
Mar 16, 2022 | 26.15 | 26.33 | 25.97 | 26.12 | 316,226 | +0.28(+1.08%) |
Mar 15, 2022 | 26.76 | 26.76 | 25.79 | 25.84 | 147,122 | -0.67(-2.51%) |
Mar 14, 2022 | 26.68 | 26.99 | 26.40 | 26.51 | 80,382 | +0.10(+0.36%) |
Mar 11, 2022 | 26.43 | 26.74 | 26.18 | 26.41 | 129,021 | +0.13(+0.51%) |
Mar 10, 2022 | 26.01 | 26.42 | 26.01 | 26.28 | 90,288 | -0.03(-0.11%) |
Mar 09, 2022 | 26.24 | 26.55 | 26.03 | 26.31 | 83,114 | +0.55(+2.13%) |
Mar 08, 2022 | 25.78 | 26.25 | 25.54 | 25.76 | 152,858 | +0.22(+0.87%) |
Mar 07, 2022 | 26.27 | 26.27 | 25.44 | 25.54 | 241,330 | -0.80(-3.04%) |
Mar 04, 2022 | 26.46 | 26.64 | 26.07 | 26.34 | 85,116 | -0.59(-2.18%) |
Mar 03, 2022 | 26.70 | 27.12 | 26.70 | 26.92 | 82,807 | +0.33(+1.23%) |
Mar 02, 2022 | 25.84 | 26.76 | 25.84 | 26.60 | 87,270 | +1.06(+4.15%) |