Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.02 | 24.41 | 23.61 | 23.69 | 34,955 | -0.61(-2.53%) |
May 27, 2022 | 24.13 | 24.41 | 23.97 | 24.30 | 32,312 | +0.26(+1.08%) |
May 26, 2022 | 24.26 | 24.72 | 24.02 | 24.04 | 62,994 | +0.21(+0.89%) |
May 25, 2022 | 23.17 | 23.98 | 23.17 | 23.83 | 73,095 | +0.48(+2.05%) |
May 24, 2022 | 23.08 | 23.43 | 22.55 | 23.35 | 108,268 | +0.17(+0.75%) |
May 23, 2022 | 22.95 | 23.32 | 22.84 | 23.18 | 35,878 | +0.51(+2.24%) |
May 20, 2022 | 23.17 | 23.17 | 22.13 | 22.67 | 63,671 | -0.29(-1.25%) |
May 19, 2022 | 23.03 | 23.35 | 22.73 | 22.96 | 87,110 | -0.13(-0.58%) |
May 18, 2022 | 23.27 | 23.50 | 23.05 | 23.09 | 58,928 | -0.36(-1.51%) |
May 17, 2022 | 23.47 | 23.70 | 23.27 | 23.45 | 59,918 | +0.17(+0.74%) |
May 16, 2022 | 23.31 | 23.52 | 23.06 | 23.27 | 50,202 | -0.06(-0.25%) |
May 13, 2022 | 23.95 | 23.95 | 23.16 | 23.33 | 56,403 | -0.25(-1.06%) |
May 12, 2022 | 23.73 | 23.75 | 23.18 | 23.58 | 44,942 | -0.20(-0.85%) |
May 11, 2022 | 24.59 | 24.63 | 23.72 | 23.78 | 36,894 | -0.67(-2.75%) |
May 10, 2022 | 25.12 | 25.12 | 24.06 | 24.45 | 45,523 | -0.52(-2.08%) |
May 09, 2022 | 25.10 | 25.31 | 24.95 | 24.97 | 53,195 | -0.31(-1.21%) |
May 06, 2022 | 25.29 | 25.53 | 25.06 | 25.28 | 56,175 | -0.16(-0.64%) |
May 05, 2022 | 25.64 | 25.64 | 25.16 | 25.44 | 52,213 | -0.65(-2.50%) |
May 04, 2022 | 25.47 | 26.12 | 25.47 | 26.10 | 60,521 | +0.42(+1.64%) |
May 03, 2022 | 25.75 | 25.95 | 25.61 | 25.67 | 76,805 | +0.01(+0.04%) |
May 02, 2022 | 25.59 | 25.84 | 25.38 | 25.66 | 30,918 | -0.07(-0.26%) |
Apr 29, 2022 | 26.24 | 26.82 | 25.67 | 25.73 | 54,143 | -0.60(-2.30%) |
Apr 28, 2022 | 26.05 | 26.59 | 25.56 | 26.34 | 37,845 | +0.64(+2.50%) |
Apr 27, 2022 | 25.87 | 26.10 | 25.58 | 25.69 | 48,854 | -0.12(-0.48%) |
Apr 26, 2022 | 26.33 | 26.33 | 25.72 | 25.82 | 32,137 | -0.69(-2.61%) |
Apr 25, 2022 | 26.43 | 26.66 | 26.02 | 26.51 | 44,091 | -0.23(-0.86%) |
Apr 22, 2022 | 27.18 | 27.47 | 26.67 | 26.74 | 125,235 | -0.59(-2.14%) |
Apr 21, 2022 | 27.13 | 27.81 | 27.13 | 27.32 | 138,394 | +0.19(+0.71%) |
Apr 20, 2022 | 26.87 | 27.73 | 26.84 | 27.13 | 109,689 | +0.28(+1.04%) |
Apr 19, 2022 | 26.15 | 27.27 | 26.02 | 26.85 | 142,916 | +0.60(+2.30%) |
Apr 18, 2022 | 26.04 | 26.32 | 25.78 | 26.25 | 40,018 | +0.24(+0.92%) |
Apr 14, 2022 | 26.65 | 26.86 | 25.92 | 26.01 | 38,865 | -0.62(-2.34%) |
Apr 13, 2022 | 26.49 | 27.07 | 26.49 | 26.63 | 33,859 | +0.17(+0.65%) |
Apr 12, 2022 | 26.68 | 27.07 | 26.11 | 26.46 | 82,136 | -0.22(-0.83%) |
Apr 11, 2022 | 25.79 | 26.84 | 25.78 | 26.68 | 138,901 | +0.82(+3.15%) |
Apr 08, 2022 | 25.57 | 26.03 | 25.55 | 25.87 | 67,638 | +0.18(+0.71%) |
Apr 07, 2022 | 25.69 | 25.69 | 25.24 | 25.68 | 48,645 | -0.12(-0.48%) |
Apr 06, 2022 | 25.76 | 25.95 | 25.29 | 25.81 | 50,248 | -0.13(-0.52%) |
Apr 05, 2022 | 26.57 | 26.61 | 25.75 | 25.94 | 67,741 | -0.78(-2.91%) |
Apr 04, 2022 | 26.81 | 27.02 | 26.36 | 26.72 | 45,342 | -0.23(-0.85%) |
Apr 01, 2022 | 27.08 | 27.26 | 26.62 | 26.95 | 47,484 | -0.08(-0.28%) |
Mar 31, 2022 | 27.18 | 27.49 | 26.88 | 27.03 | 67,568 | -0.15(-0.57%) |
Mar 30, 2022 | 27.34 | 27.73 | 27.07 | 27.18 | 32,161 | -0.10(-0.35%) |
Mar 29, 2022 | 27.00 | 27.39 | 26.90 | 27.28 | 73,634 | +0.44(+1.65%) |
Mar 28, 2022 | 27.05 | 27.11 | 26.59 | 26.83 | 35,156 | -0.30(-1.10%) |
Mar 25, 2022 | 26.85 | 27.39 | 26.66 | 27.13 | 80,798 | +0.27(+1.00%) |
Mar 24, 2022 | 26.83 | 27.26 | 26.59 | 26.86 | 65,681 | +0.26(+0.97%) |
Mar 23, 2022 | 26.46 | 27.03 | 26.36 | 26.60 | 51,157 | -0.12(-0.43%) |
Mar 22, 2022 | 27.94 | 27.94 | 26.68 | 26.72 | 56,475 | -0.42(-1.56%) |
Mar 21, 2022 | 26.92 | 27.42 | 26.78 | 27.14 | 73,800 | +0.20(+0.75%) |
Mar 18, 2022 | 27.58 | 27.58 | 26.94 | 26.94 | 137,171 | -0.30(-1.09%) |
Mar 17, 2022 | 27.95 | 28.23 | 27.01 | 27.24 | 56,781 | -0.47(-1.69%) |
Mar 16, 2022 | 27.75 | 28.25 | 27.31 | 27.71 | 59,519 | +0.16(+0.59%) |
Mar 15, 2022 | 27.52 | 27.96 | 27.28 | 27.54 | 28,847 | -0.24(-0.86%) |
Mar 14, 2022 | 27.31 | 27.85 | 27.06 | 27.78 | 26,956 | +0.94(+3.52%) |
Mar 11, 2022 | 27.76 | 27.80 | 26.36 | 26.84 | 57,958 | -1.13(-4.02%) |
Mar 10, 2022 | 27.98 | 28.33 | 27.68 | 27.96 | 31,313 | -1.05(-3.62%) |
Mar 09, 2022 | 28.69 | 29.36 | 28.53 | 29.01 | 37,301 | +0.72(+2.56%) |
Mar 08, 2022 | 28.25 | 28.86 | 27.76 | 28.29 | 43,619 | +0.08(+0.27%) |
Mar 07, 2022 | 28.81 | 28.88 | 28.13 | 28.21 | 31,458 | -0.57(-1.99%) |
Mar 04, 2022 | 28.86 | 29.06 | 28.65 | 28.78 | 18,997 | -0.44(-1.50%) |
Mar 03, 2022 | 29.15 | 29.57 | 28.96 | 29.22 | 21,340 | -0.19(-0.65%) |
Mar 02, 2022 | 28.71 | 29.55 | 28.62 | 29.41 | 29,159 | +0.85(+2.97%) |