Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.61 | 22.96 | 22.34 | 22.93 | 17,477 | +0.17(+0.75%) |
May 27, 2022 | 22.80 | 22.80 | 22.54 | 22.76 | 22,646 | +0.19(+0.84%) |
May 26, 2022 | 22.54 | 22.87 | 22.52 | 22.57 | 17,545 | +0.23(+1.01%) |
May 25, 2022 | 22.18 | 22.81 | 22.18 | 22.34 | 27,075 | +0.23(+1.02%) |
May 24, 2022 | 22.12 | 22.25 | 21.72 | 22.12 | 16,808 | -0.01(-0.04%) |
May 23, 2022 | 21.76 | 22.32 | 21.59 | 22.13 | 26,264 | +0.66(+3.06%) |
May 20, 2022 | 21.54 | 21.54 | 21.12 | 21.47 | 25,767 | +0.14(+0.68%) |
May 19, 2022 | 21.45 | 21.81 | 21.27 | 21.32 | 34,846 | -0.28(-1.29%) |
May 18, 2022 | 21.84 | 21.94 | 21.46 | 21.60 | 26,053 | -0.45(-2.04%) |
May 17, 2022 | 22.06 | 22.18 | 21.98 | 22.05 | 17,444 | +0.32(+1.49%) |
May 16, 2022 | 21.82 | 21.93 | 21.62 | 21.73 | 18,589 | -0.09(-0.41%) |
May 13, 2022 | 22.20 | 22.47 | 21.76 | 21.82 | 27,029 | -0.19(-0.86%) |
May 12, 2022 | 21.96 | 22.05 | 21.67 | 22.01 | 21,938 | +0.08(+0.37%) |
May 11, 2022 | 22.23 | 22.64 | 21.78 | 21.93 | 21,899 | -0.23(-1.02%) |
May 10, 2022 | 22.71 | 22.84 | 22.07 | 22.15 | 36,045 | -0.48(-2.11%) |
May 09, 2022 | 22.04 | 22.64 | 22.04 | 22.63 | 25,726 | +0.49(+2.22%) |
May 06, 2022 | 22.46 | 22.48 | 21.97 | 22.14 | 21,069 | -0.14(-0.64%) |
May 05, 2022 | 22.59 | 22.65 | 22.09 | 22.28 | 29,397 | -0.56(-2.46%) |
May 04, 2022 | 22.38 | 23.02 | 22.25 | 22.85 | 24,937 | +0.63(+2.85%) |
May 03, 2022 | 22.12 | 22.60 | 21.88 | 22.21 | 43,856 | +0.13(+0.61%) |
May 02, 2022 | 22.52 | 22.66 | 21.70 | 22.08 | 47,521 | -0.22(-1.00%) |
Apr 29, 2022 | 22.62 | 23.45 | 22.30 | 22.30 | 35,255 | -0.62(-2.72%) |
Apr 28, 2022 | 22.31 | 23.00 | 22.25 | 22.93 | 30,383 | +0.80(+3.63%) |
Apr 27, 2022 | 22.06 | 22.32 | 21.87 | 22.12 | 23,128 | -0.08(-0.36%) |
Apr 26, 2022 | 22.52 | 22.86 | 21.96 | 22.20 | 32,332 | -0.45(-1.97%) |
Apr 25, 2022 | 22.76 | 22.76 | 22.38 | 22.65 | 41,976 | -0.27(-1.17%) |
Apr 22, 2022 | 23.25 | 23.76 | 22.92 | 22.92 | 22,242 | -0.50(-2.13%) |
Apr 21, 2022 | 24.18 | 24.18 | 23.26 | 23.42 | 16,632 | -0.14(-0.61%) |
Apr 20, 2022 | 23.54 | 23.98 | 23.42 | 23.56 | 21,938 | +0.21(+0.88%) |
Apr 19, 2022 | 22.68 | 24.00 | 22.68 | 23.35 | 25,146 | +0.64(+2.83%) |
Apr 18, 2022 | 22.92 | 23.38 | 22.71 | 22.71 | 17,915 | -0.12(-0.55%) |
Apr 14, 2022 | 23.20 | 23.46 | 22.63 | 22.84 | 40,001 | -0.31(-1.35%) |
Apr 13, 2022 | 22.68 | 23.34 | 22.68 | 23.15 | 20,185 | +0.34(+1.49%) |
Apr 12, 2022 | 23.03 | 23.42 | 22.72 | 22.81 | 24,130 | -0.14(-0.62%) |
Apr 11, 2022 | 23.02 | 23.34 | 22.89 | 22.95 | 15,093 | -0.12(-0.50%) |
Apr 08, 2022 | 23.49 | 23.49 | 22.91 | 23.07 | 21,247 | -0.23(-1.00%) |
Apr 07, 2022 | 23.61 | 23.61 | 23.04 | 23.30 | 18,167 | -0.37(-1.55%) |
Apr 06, 2022 | 24.11 | 24.11 | 23.54 | 23.67 | 26,903 | -0.11(-0.45%) |
Apr 05, 2022 | 23.77 | 24.41 | 23.64 | 23.77 | 30,625 | -0.10(-0.41%) |
Apr 04, 2022 | 24.29 | 24.44 | 23.70 | 23.87 | 18,874 | -0.29(-1.18%) |
Apr 01, 2022 | 24.54 | 24.54 | 23.93 | 24.16 | 26,038 | -0.12(-0.48%) |
Mar 31, 2022 | 24.36 | 24.69 | 24.15 | 24.27 | 31,981 | -0.14(-0.58%) |
Mar 30, 2022 | 25.02 | 25.28 | 24.40 | 24.42 | 27,912 | -0.49(-1.97%) |
Mar 29, 2022 | 25.06 | 25.25 | 24.86 | 24.91 | 44,514 | -0.04(-0.18%) |
Mar 28, 2022 | 24.86 | 25.22 | 24.63 | 24.95 | 18,156 | +0.03(+0.11%) |
Mar 25, 2022 | 24.91 | 25.24 | 24.78 | 24.92 | 16,893 | +0.05(+0.22%) |
Mar 24, 2022 | 24.75 | 24.98 | 24.75 | 24.87 | 14,429 | +0.06(+0.25%) |
Mar 23, 2022 | 25.39 | 25.39 | 24.81 | 24.81 | 14,325 | -0.47(-1.87%) |
Mar 22, 2022 | 25.33 | 25.47 | 25.02 | 25.28 | 20,142 | +0.11(+0.43%) |
Mar 21, 2022 | 25.33 | 25.43 | 25.12 | 25.17 | 17,044 | -0.19(-0.74%) |
Mar 18, 2022 | 25.45 | 25.51 | 25.10 | 25.36 | 64,323 | -0.10(-0.39%) |
Mar 17, 2022 | 25.31 | 25.55 | 25.15 | 25.46 | 16,751 | -0.04(-0.14%) |
Mar 16, 2022 | 25.56 | 25.61 | 25.25 | 25.49 | 20,281 | +0.14(+0.56%) |
Mar 15, 2022 | 25.73 | 25.73 | 25.16 | 25.35 | 14,178 | -0.17(-0.66%) |
Mar 14, 2022 | 25.49 | 25.66 | 25.35 | 25.52 | 10,682 | +0.21(+0.81%) |
Mar 11, 2022 | 25.41 | 25.74 | 25.01 | 25.32 | 19,693 | -0.03(-0.11%) |
Mar 10, 2022 | 25.36 | 25.45 | 25.13 | 25.34 | 10,165 | -0.03(-0.11%) |
Mar 09, 2022 | 25.49 | 25.67 | 25.12 | 25.37 | 20,914 | +0.45(+1.79%) |
Mar 08, 2022 | 25.44 | 25.63 | 24.88 | 24.92 | 21,635 | -0.17(-0.68%) |
Mar 07, 2022 | 25.39 | 25.69 | 25.09 | 25.09 | 19,885 | -0.36(-1.40%) |
Mar 04, 2022 | 25.66 | 25.66 | 25.38 | 25.45 | 18,070 | -0.57(-2.19%) |
Mar 03, 2022 | 25.87 | 26.03 | 25.76 | 26.02 | 14,608 | +0.15(+0.59%) |
Mar 02, 2022 | 25.94 | 26.19 | 25.36 | 25.87 | 30,945 | +1.22(+4.96%) |