Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.33 | 24.52 | 23.97 | 24.33 | 148,317 | -0.02(-0.08%) |
May 27, 2022 | 23.79 | 24.40 | 23.73 | 24.35 | 161,852 | +0.74(+3.13%) |
May 26, 2022 | 22.71 | 23.69 | 22.63 | 23.61 | 363,901 | +1.10(+4.88%) |
May 25, 2022 | 22.34 | 22.79 | 22.19 | 22.51 | 164,644 | +0.07(+0.30%) |
May 24, 2022 | 22.56 | 22.63 | 22.14 | 22.45 | 203,836 | -0.51(-2.20%) |
May 23, 2022 | 22.81 | 22.97 | 22.46 | 22.95 | 196,285 | +0.39(+1.72%) |
May 20, 2022 | 23.10 | 23.25 | 22.00 | 22.56 | 485,299 | -0.18(-0.81%) |
May 19, 2022 | 22.34 | 23.03 | 22.34 | 22.75 | 205,903 | +0.23(+1.04%) |
May 18, 2022 | 23.02 | 23.33 | 22.43 | 22.51 | 345,576 | -0.74(-3.18%) |
May 17, 2022 | 22.93 | 23.33 | 22.77 | 23.25 | 201,440 | +0.90(+4.05%) |
May 16, 2022 | 22.46 | 22.69 | 22.29 | 22.35 | 164,605 | -0.21(-0.95%) |
May 13, 2022 | 22.06 | 22.80 | 22.06 | 22.56 | 171,588 | +0.97(+4.50%) |
May 12, 2022 | 21.30 | 21.96 | 20.97 | 21.59 | 381,186 | +0.05(+0.23%) |
May 11, 2022 | 22.15 | 22.56 | 21.48 | 21.54 | 301,136 | -0.59(-2.68%) |
May 10, 2022 | 22.61 | 22.67 | 21.79 | 22.14 | 402,538 | +0.06(+0.26%) |
May 09, 2022 | 22.76 | 22.94 | 22.01 | 22.08 | 574,889 | -1.27(-5.46%) |
May 06, 2022 | 23.61 | 23.76 | 23.05 | 23.35 | 225,287 | -0.42(-1.76%) |
May 05, 2022 | 24.69 | 24.69 | 23.45 | 23.77 | 199,744 | -1.17(-4.68%) |
May 04, 2022 | 24.20 | 24.98 | 23.80 | 24.94 | 222,868 | +0.90(+3.76%) |
May 03, 2022 | 23.83 | 24.16 | 23.64 | 24.03 | 209,834 | +0.29(+1.23%) |
May 02, 2022 | 23.31 | 23.75 | 23.10 | 23.74 | 249,563 | +0.27(+1.16%) |
Apr 29, 2022 | 23.72 | 24.34 | 23.34 | 23.47 | 298,048 | -0.36(-1.51%) |
Apr 28, 2022 | 23.50 | 23.94 | 22.98 | 23.83 | 517,499 | +0.72(+3.11%) |
Apr 27, 2022 | 23.04 | 23.48 | 22.94 | 23.11 | 282,319 | +0.12(+0.51%) |
Apr 26, 2022 | 23.67 | 23.83 | 22.93 | 22.99 | 319,039 | -0.90(-3.78%) |
Apr 25, 2022 | 23.48 | 23.90 | 23.34 | 23.90 | 621,055 | +0.11(+0.45%) |
Apr 22, 2022 | 24.33 | 24.47 | 23.75 | 23.79 | 229,449 | -0.66(-2.70%) |
Apr 21, 2022 | 25.52 | 25.62 | 24.31 | 24.45 | 269,024 | -0.66(-2.63%) |
Apr 20, 2022 | 25.38 | 25.53 | 25.01 | 25.11 | 244,540 | -0.16(-0.62%) |
Apr 19, 2022 | 24.65 | 25.27 | 24.62 | 25.27 | 395,372 | +0.65(+2.65%) |
Apr 18, 2022 | 24.64 | 24.80 | 24.42 | 24.62 | 178,163 | -0.06(-0.24%) |
Apr 14, 2022 | 25.06 | 25.18 | 24.66 | 24.67 | 227,837 | -0.39(-1.55%) |
Apr 13, 2022 | 24.61 | 25.10 | 24.50 | 25.06 | 232,722 | +0.56(+2.30%) |
Apr 12, 2022 | 24.84 | 25.14 | 24.38 | 24.50 | 222,793 | -0.18(-0.75%) |
Apr 11, 2022 | 24.61 | 24.98 | 24.50 | 24.68 | 228,362 | -0.34(-1.36%) |
Apr 08, 2022 | 25.29 | 25.34 | 24.95 | 25.02 | 223,342 | -0.44(-1.72%) |
Apr 07, 2022 | 25.51 | 25.70 | 24.91 | 25.46 | 460,731 | -0.13(-0.49%) |
Apr 06, 2022 | 25.96 | 25.97 | 25.43 | 25.59 | 924,922 | -0.86(-3.24%) |
Apr 05, 2022 | 27.33 | 27.33 | 26.38 | 26.44 | 236,762 | -1.08(-3.92%) |
Apr 04, 2022 | 26.94 | 27.52 | 26.16 | 27.52 | 225,415 | +0.72(+2.69%) |
Apr 01, 2022 | 27.02 | 27.21 | 26.51 | 26.80 | 152,009 | +0.00(+0.00%) |
Mar 31, 2022 | 27.23 | 27.23 | 26.79 | 26.80 | 192,527 | -0.54(-1.99%) |
Mar 30, 2022 | 27.49 | 27.68 | 27.09 | 27.35 | 417,116 | -0.23(-0.85%) |
Mar 29, 2022 | 27.07 | 27.65 | 27.07 | 27.58 | 498,960 | +0.91(+3.43%) |
Mar 28, 2022 | 26.62 | 26.68 | 26.23 | 26.67 | 271,438 | +0.06(+0.22%) |
Mar 25, 2022 | 26.68 | 26.69 | 26.26 | 26.61 | 243,596 | -0.17(-0.62%) |
Mar 24, 2022 | 26.40 | 26.77 | 26.20 | 26.77 | 276,658 | +0.58(+2.23%) |
Mar 23, 2022 | 26.21 | 26.67 | 26.12 | 26.19 | 278,925 | -0.18(-0.70%) |
Mar 22, 2022 | 26.05 | 26.54 | 26.05 | 26.38 | 278,952 | +0.46(+1.76%) |
Mar 21, 2022 | 26.05 | 26.15 | 25.66 | 25.92 | 224,859 | -0.18(-0.71%) |
Mar 18, 2022 | 25.35 | 26.12 | 25.35 | 26.10 | 239,450 | +0.57(+2.25%) |
Mar 17, 2022 | 25.00 | 25.56 | 24.94 | 25.53 | 539,619 | +0.18(+0.73%) |
Mar 16, 2022 | 24.46 | 25.34 | 24.45 | 25.34 | 375,659 | +1.44(+6.02%) |
Mar 15, 2022 | 23.41 | 23.91 | 23.18 | 23.91 | 1,491,707 | +0.59(+2.55%) |
Mar 14, 2022 | 24.02 | 24.06 | 23.25 | 23.31 | 409,666 | -0.82(-3.39%) |
Mar 11, 2022 | 24.95 | 24.96 | 24.07 | 24.13 | 266,081 | -0.60(-2.44%) |
Mar 10, 2022 | 24.59 | 24.80 | 24.32 | 24.73 | 273,204 | -0.26(-1.05%) |
Mar 09, 2022 | 24.83 | 25.07 | 24.56 | 24.99 | 358,674 | +1.02(+4.26%) |
Mar 08, 2022 | 23.75 | 24.68 | 23.38 | 23.97 | 448,701 | +0.34(+1.44%) |
Mar 07, 2022 | 24.66 | 24.77 | 23.60 | 23.63 | 1,533,650 | -1.21(-4.86%) |
Mar 04, 2022 | 25.30 | 25.48 | 24.64 | 24.84 | 380,535 | -1.00(-3.88%) |
Mar 03, 2022 | 26.36 | 26.36 | 25.60 | 25.84 | 472,382 | -0.45(-1.70%) |
Mar 02, 2022 | 26.09 | 26.36 | 25.80 | 26.29 | 441,212 | +0.34(+1.31%) |