Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.42 | 24.06 | 23.23 | 23.92 | 310,045 | +0.27(+1.15%) |
May 27, 2022 | 23.00 | 23.65 | 23.00 | 23.65 | 57,373 | +0.33(+1.43%) |
May 26, 2022 | 23.26 | 23.46 | 23.05 | 23.31 | 67,214 | +0.27(+1.18%) |
May 25, 2022 | 22.98 | 23.34 | 22.80 | 23.04 | 62,903 | +0.06(+0.27%) |
May 24, 2022 | 23.03 | 23.06 | 22.45 | 22.98 | 98,451 | +0.13(+0.58%) |
May 23, 2022 | 22.74 | 23.10 | 22.53 | 22.85 | 83,892 | +0.46(+2.04%) |
May 20, 2022 | 22.48 | 22.51 | 22.08 | 22.39 | 74,045 | +0.06(+0.28%) |
May 19, 2022 | 22.42 | 22.73 | 22.31 | 22.33 | 118,213 | -0.39(-1.71%) |
May 18, 2022 | 23.04 | 23.16 | 22.63 | 22.71 | 75,141 | -0.51(-2.20%) |
May 17, 2022 | 23.00 | 23.30 | 22.92 | 23.22 | 79,449 | +0.55(+2.45%) |
May 16, 2022 | 22.75 | 23.06 | 22.43 | 22.67 | 70,371 | -0.08(-0.35%) |
May 13, 2022 | 23.43 | 23.52 | 22.61 | 22.75 | 146,413 | -0.34(-1.49%) |
May 12, 2022 | 22.85 | 23.14 | 22.70 | 23.09 | 110,769 | +0.33(+1.47%) |
May 11, 2022 | 22.62 | 23.23 | 22.47 | 22.76 | 113,062 | +0.28(+1.25%) |
May 10, 2022 | 23.24 | 23.26 | 22.27 | 22.48 | 226,345 | -0.49(-2.15%) |
May 09, 2022 | 22.89 | 23.27 | 22.75 | 22.97 | 118,809 | +0.05(+0.23%) |
May 06, 2022 | 23.27 | 23.33 | 22.52 | 22.92 | 134,948 | -0.34(-1.48%) |
May 05, 2022 | 23.82 | 23.82 | 22.95 | 23.26 | 127,542 | -0.55(-2.33%) |
May 04, 2022 | 23.32 | 23.82 | 23.05 | 23.81 | 145,144 | +0.61(+2.63%) |
May 03, 2022 | 23.28 | 23.45 | 23.06 | 23.20 | 64,659 | -0.16(-0.67%) |
May 02, 2022 | 23.30 | 23.93 | 22.92 | 23.36 | 164,416 | +0.25(+1.09%) |
Apr 29, 2022 | 23.87 | 23.87 | 23.02 | 23.11 | 148,805 | -0.57(-2.43%) |
Apr 28, 2022 | 23.98 | 24.03 | 23.43 | 23.68 | 97,712 | -0.15(-0.62%) |
Apr 27, 2022 | 24.10 | 24.68 | 23.71 | 23.83 | 124,851 | -0.34(-1.41%) |
Apr 26, 2022 | 24.57 | 24.99 | 24.09 | 24.17 | 122,070 | -0.70(-2.80%) |
Apr 25, 2022 | 24.83 | 25.04 | 24.33 | 24.87 | 124,219 | -0.07(-0.28%) |
Apr 22, 2022 | 25.32 | 25.49 | 24.88 | 24.94 | 94,143 | -0.47(-1.85%) |
Apr 21, 2022 | 25.76 | 25.95 | 25.32 | 25.41 | 90,112 | -0.26(-1.02%) |
Apr 20, 2022 | 25.72 | 25.99 | 25.61 | 25.67 | 130,218 | +0.09(+0.34%) |
Apr 19, 2022 | 25.08 | 25.63 | 24.95 | 25.58 | 104,100 | +0.65(+2.62%) |
Apr 18, 2022 | 24.87 | 25.18 | 24.83 | 24.93 | 116,917 | -0.03(-0.10%) |
Apr 14, 2022 | 25.08 | 25.31 | 24.85 | 24.95 | 97,130 | -0.17(-0.66%) |
Apr 13, 2022 | 24.82 | 25.22 | 24.76 | 25.12 | 82,620 | +0.08(+0.31%) |
Apr 12, 2022 | 25.19 | 25.62 | 24.90 | 25.04 | 119,836 | -0.15(-0.59%) |
Apr 11, 2022 | 24.88 | 25.55 | 24.86 | 25.19 | 161,907 | +0.34(+1.37%) |
Apr 08, 2022 | 24.98 | 25.22 | 24.71 | 24.85 | 270,725 | -0.09(-0.35%) |
Apr 07, 2022 | 25.18 | 25.20 | 24.80 | 24.94 | 161,217 | -0.17(-0.66%) |
Apr 06, 2022 | 25.64 | 25.87 | 25.07 | 25.10 | 198,347 | -0.63(-2.44%) |
Apr 05, 2022 | 26.02 | 26.29 | 25.68 | 25.73 | 131,018 | -0.30(-1.17%) |
Apr 04, 2022 | 26.16 | 26.18 | 25.68 | 26.03 | 113,355 | -0.20(-0.76%) |
Apr 01, 2022 | 26.61 | 26.61 | 26.06 | 26.23 | 132,982 | -0.17(-0.66%) |
Mar 31, 2022 | 26.64 | 26.94 | 26.35 | 26.41 | 174,513 | -0.16(-0.59%) |
Mar 30, 2022 | 27.37 | 27.40 | 26.35 | 26.56 | 165,836 | -0.78(-2.87%) |
Mar 29, 2022 | 27.18 | 27.57 | 27.18 | 27.35 | 130,050 | +0.42(+1.55%) |
Mar 28, 2022 | 27.11 | 27.11 | 26.61 | 26.93 | 88,005 | -0.31(-1.15%) |
Mar 25, 2022 | 26.83 | 27.41 | 26.82 | 27.24 | 99,241 | +0.54(+2.02%) |
Mar 24, 2022 | 26.65 | 26.83 | 26.51 | 26.70 | 89,256 | +0.21(+0.79%) |
Mar 23, 2022 | 27.29 | 27.29 | 26.49 | 26.50 | 112,807 | -0.90(-3.27%) |
Mar 22, 2022 | 27.70 | 28.00 | 27.30 | 27.39 | 179,833 | -0.02(-0.06%) |
Mar 21, 2022 | 27.30 | 27.88 | 27.18 | 27.41 | 183,158 | +0.23(+0.83%) |
Mar 18, 2022 | 27.60 | 27.69 | 27.04 | 27.18 | 1,572,501 | -0.40(-1.45%) |
Mar 17, 2022 | 28.16 | 28.31 | 27.51 | 27.58 | 266,964 | -0.73(-2.58%) |
Mar 16, 2022 | 27.78 | 28.58 | 27.78 | 28.32 | 210,361 | +0.36(+1.28%) |
Mar 15, 2022 | 28.14 | 28.58 | 27.61 | 27.96 | 237,419 | -0.17(-0.62%) |
Mar 14, 2022 | 27.17 | 28.63 | 27.04 | 28.13 | 376,674 | +1.40(+5.24%) |
Mar 11, 2022 | 26.89 | 27.04 | 26.68 | 26.73 | 116,465 | -0.02(-0.07%) |
Mar 10, 2022 | 26.32 | 26.83 | 26.26 | 26.75 | 103,132 | +0.15(+0.56%) |
Mar 09, 2022 | 27.10 | 27.34 | 26.51 | 26.60 | 179,121 | -0.06(-0.23%) |
Mar 08, 2022 | 26.92 | 27.12 | 26.55 | 26.66 | 131,861 | -0.12(-0.46%) |
Mar 07, 2022 | 26.67 | 27.11 | 26.37 | 26.78 | 227,363 | +0.05(+0.20%) |
Mar 04, 2022 | 26.74 | 26.84 | 26.47 | 26.73 | 166,599 | -0.37(-1.38%) |
Mar 03, 2022 | 27.01 | 27.15 | 26.59 | 27.10 | 267,472 | +0.19(+0.71%) |
Mar 02, 2022 | 25.91 | 27.17 | 25.91 | 26.91 | 168,882 | +1.15(+4.46%) |