Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.07 | 24.17 | 23.42 | 23.78 | 425,553 | -0.48(-1.98%) |
May 27, 2022 | 23.46 | 24.31 | 23.36 | 24.26 | 282,360 | +0.83(+3.55%) |
May 26, 2022 | 23.77 | 24.18 | 23.42 | 23.43 | 246,076 | -0.21(-0.87%) |
May 25, 2022 | 23.12 | 23.79 | 22.99 | 23.63 | 249,356 | +0.35(+1.51%) |
May 24, 2022 | 22.93 | 23.31 | 22.40 | 23.28 | 210,853 | +0.20(+0.85%) |
May 23, 2022 | 23.11 | 23.41 | 22.93 | 23.09 | 157,926 | +0.30(+1.33%) |
May 20, 2022 | 23.32 | 23.82 | 22.22 | 22.78 | 318,582 | -0.44(-1.90%) |
May 19, 2022 | 22.60 | 23.54 | 22.29 | 23.22 | 385,326 | +0.27(+1.19%) |
May 18, 2022 | 23.42 | 24.33 | 22.76 | 22.95 | 360,602 | -0.28(-1.22%) |
May 17, 2022 | 22.83 | 23.51 | 22.83 | 23.23 | 274,051 | +0.69(+3.04%) |
May 16, 2022 | 22.46 | 22.80 | 22.08 | 22.55 | 271,190 | +0.18(+0.79%) |
May 13, 2022 | 22.13 | 22.73 | 22.13 | 22.37 | 419,500 | +0.15(+0.66%) |
May 12, 2022 | 21.68 | 22.87 | 21.63 | 22.22 | 572,767 | +0.37(+1.70%) |
May 11, 2022 | 21.56 | 22.62 | 21.24 | 21.85 | 482,273 | +0.54(+2.53%) |
May 10, 2022 | 23.96 | 24.28 | 21.17 | 21.31 | 680,134 | -1.58(-6.89%) |
May 09, 2022 | 22.73 | 23.20 | 22.41 | 22.89 | 450,942 | -0.09(-0.38%) |
May 06, 2022 | 23.23 | 23.41 | 22.68 | 22.98 | 323,090 | -0.22(-0.93%) |
May 05, 2022 | 23.65 | 23.81 | 22.88 | 23.19 | 283,068 | -0.58(-2.43%) |
May 04, 2022 | 23.14 | 23.80 | 22.79 | 23.77 | 298,543 | +0.77(+3.36%) |
May 03, 2022 | 22.67 | 23.16 | 22.48 | 23.00 | 215,969 | +0.34(+1.51%) |
May 02, 2022 | 22.85 | 23.08 | 22.24 | 22.65 | 297,851 | -0.05(-0.22%) |
Apr 29, 2022 | 23.03 | 23.46 | 22.62 | 22.70 | 282,351 | -0.50(-2.15%) |
Apr 28, 2022 | 23.18 | 23.41 | 22.71 | 23.20 | 256,989 | +0.18(+0.77%) |
Apr 27, 2022 | 23.08 | 23.54 | 22.83 | 23.03 | 260,246 | +0.00(+0.00%) |
Apr 26, 2022 | 23.19 | 23.42 | 22.73 | 23.03 | 341,761 | -0.44(-1.88%) |
Apr 25, 2022 | 23.92 | 23.92 | 22.88 | 23.47 | 472,892 | -0.74(-3.07%) |
Apr 22, 2022 | 24.77 | 24.99 | 24.09 | 24.21 | 377,502 | -0.71(-2.87%) |
Apr 21, 2022 | 26.31 | 26.37 | 24.74 | 24.93 | 476,941 | -1.19(-4.54%) |
Apr 20, 2022 | 26.54 | 27.10 | 25.96 | 26.11 | 380,721 | -0.34(-1.30%) |
Apr 19, 2022 | 26.73 | 27.37 | 26.41 | 26.45 | 674,137 | -0.37(-1.39%) |
Apr 18, 2022 | 26.70 | 27.14 | 26.64 | 26.83 | 343,897 | +0.07(+0.26%) |
Apr 14, 2022 | 26.66 | 27.32 | 26.47 | 26.76 | 501,212 | +0.12(+0.44%) |
Apr 13, 2022 | 25.66 | 27.01 | 25.64 | 26.64 | 945,087 | +1.08(+4.21%) |
Apr 12, 2022 | 25.25 | 26.11 | 25.25 | 25.56 | 486,245 | +0.29(+1.16%) |
Apr 11, 2022 | 25.06 | 25.43 | 24.89 | 25.27 | 429,823 | +0.05(+0.19%) |
Apr 08, 2022 | 25.11 | 25.44 | 24.88 | 25.22 | 473,040 | +0.11(+0.43%) |
Apr 07, 2022 | 24.90 | 25.32 | 24.54 | 25.11 | 771,679 | +0.43(+1.75%) |
Apr 06, 2022 | 23.96 | 24.74 | 23.94 | 24.68 | 882,358 | +0.55(+2.27%) |
Apr 05, 2022 | 24.12 | 24.45 | 23.74 | 24.13 | 700,268 | +0.02(+0.08%) |
Apr 04, 2022 | 24.01 | 24.12 | 23.53 | 24.11 | 375,127 | +0.06(+0.24%) |
Apr 01, 2022 | 23.58 | 24.20 | 23.36 | 24.06 | 349,612 | +0.72(+3.11%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.24 | 23.33 | 464,458 | -0.71(-2.97%) |
Mar 30, 2022 | 24.34 | 24.98 | 23.89 | 24.05 | 368,579 | -0.21(-0.85%) |
Mar 29, 2022 | 24.43 | 24.66 | 24.05 | 24.25 | 337,507 | -0.01(-0.04%) |
Mar 28, 2022 | 24.34 | 24.41 | 23.85 | 24.26 | 335,771 | -0.04(-0.16%) |
Mar 25, 2022 | 24.24 | 24.34 | 23.85 | 24.30 | 436,077 | +0.24(+1.02%) |
Mar 24, 2022 | 24.79 | 24.90 | 24.04 | 24.06 | 303,381 | -0.56(-2.26%) |
Mar 23, 2022 | 25.08 | 25.08 | 24.44 | 24.61 | 452,992 | -0.68(-2.70%) |
Mar 22, 2022 | 25.49 | 25.72 | 25.07 | 25.30 | 310,683 | +0.09(+0.35%) |
Mar 21, 2022 | 25.54 | 26.06 | 25.14 | 25.21 | 354,748 | -0.41(-1.60%) |
Mar 18, 2022 | 26.06 | 26.28 | 25.51 | 25.62 | 653,952 | -0.54(-2.05%) |
Mar 17, 2022 | 26.73 | 27.04 | 26.13 | 26.16 | 464,779 | -0.96(-3.53%) |
Mar 16, 2022 | 26.23 | 27.22 | 25.52 | 27.11 | 494,708 | +0.99(+3.78%) |
Mar 15, 2022 | 26.22 | 26.34 | 25.59 | 26.13 | 583,781 | -0.09(-0.34%) |
Mar 14, 2022 | 26.25 | 26.67 | 25.93 | 26.22 | 431,268 | +0.22(+0.86%) |
Mar 11, 2022 | 25.48 | 26.07 | 25.11 | 25.99 | 403,005 | +0.78(+3.10%) |
Mar 10, 2022 | 25.04 | 25.31 | 24.70 | 25.21 | 460,947 | -0.15(-0.58%) |
Mar 09, 2022 | 26.04 | 26.04 | 25.18 | 25.36 | 310,414 | -0.16(-0.61%) |
Mar 08, 2022 | 24.85 | 26.06 | 24.57 | 25.51 | 484,713 | +0.78(+3.16%) |
Mar 07, 2022 | 24.13 | 25.11 | 23.85 | 24.73 | 836,134 | +0.64(+2.68%) |
Mar 04, 2022 | 23.98 | 24.86 | 23.71 | 24.09 | 661,892 | -0.29(-1.20%) |
Mar 03, 2022 | 24.03 | 24.89 | 23.85 | 24.38 | 506,004 | +0.35(+1.46%) |
Mar 02, 2022 | 22.52 | 24.07 | 22.37 | 24.03 | 720,800 | +1.44(+6.36%) |