Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.42 | 23.67 | 22.45 | 22.49 | 80,815 | -1.10(-4.68%) |
May 27, 2022 | 23.36 | 24.08 | 23.36 | 23.59 | 38,036 | +0.25(+1.05%) |
May 26, 2022 | 23.22 | 23.71 | 23.12 | 23.35 | 29,460 | +0.29(+1.25%) |
May 25, 2022 | 22.97 | 23.34 | 22.75 | 23.06 | 44,912 | -0.07(-0.29%) |
May 24, 2022 | 22.44 | 23.21 | 22.28 | 23.13 | 49,390 | +0.84(+3.77%) |
May 23, 2022 | 21.85 | 22.57 | 21.79 | 22.29 | 51,645 | +0.32(+1.47%) |
May 20, 2022 | 22.71 | 22.75 | 21.49 | 21.96 | 137,163 | -0.44(-1.97%) |
May 19, 2022 | 22.97 | 23.12 | 22.19 | 22.41 | 56,165 | -0.98(-4.21%) |
May 18, 2022 | 23.59 | 23.59 | 22.97 | 23.39 | 56,025 | -0.23(-0.97%) |
May 17, 2022 | 23.20 | 24.02 | 23.20 | 23.62 | 44,752 | +0.38(+1.64%) |
May 16, 2022 | 22.55 | 23.48 | 22.51 | 23.24 | 37,241 | +0.54(+2.39%) |
May 13, 2022 | 22.07 | 23.02 | 22.05 | 22.69 | 66,040 | +0.76(+3.44%) |
May 12, 2022 | 22.41 | 22.41 | 21.72 | 21.94 | 113,817 | -0.57(-2.53%) |
May 11, 2022 | 22.64 | 23.37 | 22.51 | 22.51 | 74,860 | -0.13(-0.59%) |
May 10, 2022 | 22.81 | 23.14 | 22.32 | 22.64 | 69,676 | -0.15(-0.66%) |
May 09, 2022 | 23.43 | 23.52 | 22.65 | 22.79 | 86,788 | -0.50(-2.15%) |
May 06, 2022 | 23.18 | 23.49 | 23.11 | 23.29 | 48,610 | +0.08(+0.32%) |
May 05, 2022 | 23.52 | 23.66 | 22.82 | 23.22 | 68,602 | -0.22(-0.93%) |
May 04, 2022 | 23.14 | 23.71 | 23.04 | 23.43 | 62,541 | +0.42(+1.81%) |
May 03, 2022 | 21.74 | 23.19 | 21.74 | 23.02 | 57,757 | +0.91(+4.11%) |
May 02, 2022 | 22.79 | 23.02 | 21.89 | 22.11 | 82,514 | -0.62(-2.72%) |
Apr 29, 2022 | 22.78 | 23.13 | 22.73 | 22.73 | 72,758 | -0.03(-0.11%) |
Apr 28, 2022 | 22.41 | 22.80 | 22.04 | 22.75 | 51,715 | +0.47(+2.10%) |
Apr 27, 2022 | 22.10 | 22.43 | 22.04 | 22.28 | 35,817 | +0.24(+1.10%) |
Apr 26, 2022 | 22.34 | 22.37 | 21.93 | 22.04 | 37,095 | -0.34(-1.53%) |
Apr 25, 2022 | 22.34 | 22.46 | 21.78 | 22.38 | 105,549 | -0.14(-0.63%) |
Apr 22, 2022 | 23.47 | 23.55 | 22.50 | 22.53 | 92,479 | -0.94(-4.02%) |
Apr 21, 2022 | 24.27 | 24.52 | 23.43 | 23.47 | 99,860 | -0.88(-3.63%) |
Apr 20, 2022 | 24.36 | 24.47 | 24.19 | 24.35 | 69,184 | +0.18(+0.72%) |
Apr 19, 2022 | 24.27 | 24.44 | 24.14 | 24.18 | 121,658 | +0.02(+0.07%) |
Apr 18, 2022 | 24.02 | 24.37 | 23.93 | 24.16 | 129,241 | +0.27(+1.12%) |
Apr 14, 2022 | 23.70 | 24.09 | 23.70 | 23.89 | 171,596 | +0.25(+1.06%) |
Apr 13, 2022 | 23.26 | 23.89 | 23.09 | 23.64 | 118,228 | +0.57(+2.46%) |
Apr 12, 2022 | 23.02 | 23.31 | 22.93 | 23.08 | 34,079 | +0.14(+0.62%) |
Apr 11, 2022 | 23.04 | 23.23 | 22.93 | 22.93 | 54,365 | -0.23(-1.01%) |
Apr 08, 2022 | 22.98 | 23.27 | 22.98 | 23.17 | 129,880 | +0.23(+1.02%) |
Apr 07, 2022 | 23.00 | 23.04 | 22.74 | 22.93 | 30,516 | -0.13(-0.58%) |
Apr 06, 2022 | 23.02 | 23.07 | 22.76 | 23.07 | 159,551 | +0.10(+0.44%) |
Apr 05, 2022 | 23.08 | 23.22 | 22.97 | 22.97 | 46,939 | +0.03(+0.15%) |
Apr 04, 2022 | 22.85 | 23.10 | 22.67 | 22.93 | 154,055 | +0.18(+0.77%) |
Apr 01, 2022 | 22.58 | 22.82 | 22.58 | 22.76 | 46,880 | +0.18(+0.78%) |
Mar 31, 2022 | 22.60 | 22.74 | 22.49 | 22.58 | 28,474 | -0.12(-0.51%) |
Mar 30, 2022 | 22.83 | 22.84 | 22.53 | 22.70 | 34,130 | -0.11(-0.48%) |
Mar 29, 2022 | 22.69 | 22.85 | 22.61 | 22.81 | 86,157 | +0.19(+0.85%) |
Mar 28, 2022 | 22.77 | 22.77 | 22.40 | 22.62 | 79,868 | -0.20(-0.88%) |
Mar 25, 2022 | 22.63 | 22.85 | 22.60 | 22.82 | 73,494 | +0.28(+1.26%) |
Mar 24, 2022 | 22.30 | 22.68 | 22.16 | 22.53 | 86,363 | +0.43(+1.96%) |
Mar 23, 2022 | 22.06 | 22.22 | 22.06 | 22.10 | 43,199 | +0.00(+0.00%) |
Mar 22, 2022 | 22.16 | 22.31 | 22.04 | 22.10 | 80,901 | +0.00(+0.00%) |
Mar 21, 2022 | 21.98 | 22.20 | 21.85 | 22.10 | 197,886 | +0.37(+1.69%) |
Mar 18, 2022 | 22.43 | 22.43 | 21.73 | 21.73 | 143,220 | -0.58(-2.58%) |
Mar 17, 2022 | 21.77 | 22.45 | 21.77 | 22.31 | 98,103 | +0.54(+2.49%) |
Mar 16, 2022 | 21.73 | 22.04 | 21.73 | 21.77 | 52,520 | +0.04(+0.19%) |
Mar 15, 2022 | 21.85 | 22.09 | 21.72 | 21.73 | 55,378 | -0.13(-0.57%) |
Mar 14, 2022 | 22.03 | 22.18 | 21.78 | 21.85 | 114,337 | -0.03(-0.15%) |
Mar 11, 2022 | 22.29 | 22.29 | 21.78 | 21.88 | 60,938 | -0.22(-0.98%) |
Mar 10, 2022 | 21.83 | 22.23 | 21.81 | 22.10 | 37,428 | +0.16(+0.72%) |
Mar 09, 2022 | 21.92 | 22.16 | 21.89 | 21.94 | 48,867 | -0.03(-0.15%) |
Mar 08, 2022 | 21.83 | 22.09 | 21.74 | 21.98 | 82,027 | +0.17(+0.76%) |
Mar 07, 2022 | 21.98 | 22.10 | 21.67 | 21.81 | 59,188 | -0.05(-0.23%) |
Mar 04, 2022 | 21.77 | 21.95 | 21.70 | 21.86 | 45,401 | +0.03(+0.15%) |
Mar 03, 2022 | 21.91 | 22.07 | 21.82 | 21.83 | 19,692 | -0.07(-0.34%) |
Mar 02, 2022 | 21.93 | 22.07 | 21.73 | 21.90 | 91,062 | +0.20(+0.92%) |