Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.68 | 24.97 | 24.53 | 24.91 | 272,328 | +0.00(+0.00%) |
May 27, 2022 | 24.82 | 25.01 | 24.72 | 24.91 | 127,200 | +0.38(+1.56%) |
May 26, 2022 | 24.89 | 25.04 | 24.48 | 24.52 | 322,982 | -0.37(-1.50%) |
May 25, 2022 | 24.47 | 25.03 | 24.47 | 24.90 | 242,518 | +0.37(+1.49%) |
May 24, 2022 | 23.94 | 24.53 | 23.51 | 24.53 | 248,523 | +0.59(+2.46%) |
May 23, 2022 | 23.97 | 24.13 | 23.63 | 23.94 | 173,762 | +0.26(+1.09%) |
May 20, 2022 | 23.70 | 23.76 | 23.32 | 23.69 | 213,747 | +0.17(+0.72%) |
May 19, 2022 | 23.86 | 24.15 | 23.45 | 23.52 | 182,126 | -0.57(-2.37%) |
May 18, 2022 | 24.35 | 24.59 | 23.94 | 24.09 | 306,657 | -0.51(-2.07%) |
May 17, 2022 | 24.08 | 24.66 | 23.90 | 24.60 | 191,758 | +0.68(+2.83%) |
May 16, 2022 | 23.47 | 23.99 | 23.43 | 23.92 | 239,583 | +0.32(+1.36%) |
May 13, 2022 | 23.30 | 23.65 | 23.11 | 23.60 | 394,241 | +0.43(+1.85%) |
May 12, 2022 | 22.57 | 23.20 | 22.46 | 23.17 | 376,828 | +0.79(+3.55%) |
May 11, 2022 | 22.37 | 22.84 | 22.07 | 22.38 | 235,822 | +0.17(+0.76%) |
May 10, 2022 | 23.09 | 23.28 | 21.98 | 22.21 | 342,751 | -0.68(-2.96%) |
May 09, 2022 | 23.33 | 23.33 | 22.76 | 22.88 | 235,964 | -0.54(-2.32%) |
May 06, 2022 | 23.45 | 23.77 | 23.20 | 23.43 | 384,771 | -0.14(-0.61%) |
May 05, 2022 | 23.94 | 24.08 | 23.29 | 23.57 | 295,035 | -0.53(-2.22%) |
May 04, 2022 | 23.70 | 24.26 | 23.62 | 24.11 | 200,658 | +0.33(+1.39%) |
May 03, 2022 | 23.29 | 23.87 | 23.14 | 23.78 | 220,431 | +0.45(+1.95%) |
May 02, 2022 | 23.99 | 24.26 | 22.95 | 23.32 | 259,042 | -0.67(-2.79%) |
Apr 29, 2022 | 24.76 | 24.86 | 23.95 | 23.99 | 304,859 | -0.97(-3.89%) |
Apr 28, 2022 | 24.55 | 25.09 | 24.33 | 24.96 | 222,860 | +0.75(+3.09%) |
Apr 27, 2022 | 24.72 | 24.72 | 24.21 | 24.21 | 398,857 | -0.47(-1.91%) |
Apr 26, 2022 | 24.93 | 25.16 | 24.54 | 24.68 | 285,935 | -0.45(-1.77%) |
Apr 25, 2022 | 25.26 | 25.51 | 24.61 | 25.13 | 289,842 | -0.16(-0.63%) |
Apr 22, 2022 | 25.62 | 25.67 | 25.27 | 25.29 | 302,784 | -0.34(-1.32%) |
Apr 21, 2022 | 26.01 | 26.06 | 25.58 | 25.63 | 281,526 | -0.22(-0.86%) |
Apr 20, 2022 | 25.59 | 25.90 | 25.52 | 25.85 | 450,203 | +0.29(+1.15%) |
Apr 19, 2022 | 25.55 | 25.76 | 25.47 | 25.56 | 261,177 | +0.18(+0.70%) |
Apr 18, 2022 | 25.45 | 25.66 | 25.26 | 25.38 | 187,808 | -0.10(-0.39%) |
Apr 14, 2022 | 25.52 | 25.75 | 25.44 | 25.48 | 163,998 | -0.04(-0.14%) |
Apr 13, 2022 | 25.42 | 25.62 | 25.31 | 25.51 | 163,179 | +0.12(+0.49%) |
Apr 12, 2022 | 25.30 | 25.63 | 25.27 | 25.39 | 350,884 | +0.13(+0.53%) |
Apr 11, 2022 | 25.42 | 25.50 | 25.18 | 25.26 | 339,989 | -0.11(-0.42%) |
Apr 08, 2022 | 25.38 | 25.51 | 25.18 | 25.36 | 277,030 | -0.10(-0.39%) |
Apr 07, 2022 | 25.75 | 25.87 | 25.33 | 25.46 | 312,826 | -0.32(-1.24%) |
Apr 06, 2022 | 25.53 | 25.97 | 25.47 | 25.78 | 320,102 | +0.17(+0.66%) |
Apr 05, 2022 | 25.68 | 26.06 | 25.52 | 25.61 | 291,721 | -0.19(-0.73%) |
Apr 04, 2022 | 26.06 | 26.06 | 25.38 | 25.80 | 310,154 | -0.26(-0.99%) |
Apr 01, 2022 | 25.62 | 26.11 | 25.50 | 26.06 | 334,611 | +0.54(+2.13%) |
Mar 31, 2022 | 25.60 | 25.73 | 25.43 | 25.51 | 402,629 | +0.03(+0.11%) |
Mar 30, 2022 | 25.74 | 25.82 | 25.40 | 25.49 | 147,415 | -0.32(-1.24%) |
Mar 29, 2022 | 25.41 | 25.85 | 25.28 | 25.81 | 458,943 | +0.71(+2.84%) |
Mar 28, 2022 | 24.97 | 25.21 | 24.82 | 25.09 | 317,092 | +0.11(+0.43%) |
Mar 25, 2022 | 24.71 | 25.00 | 24.70 | 24.99 | 125,356 | +0.26(+1.05%) |
Mar 24, 2022 | 24.56 | 24.76 | 24.43 | 24.73 | 156,718 | +0.22(+0.91%) |
Mar 23, 2022 | 24.80 | 24.95 | 24.44 | 24.51 | 284,486 | -0.47(-1.89%) |
Mar 22, 2022 | 24.67 | 25.07 | 24.61 | 24.98 | 250,059 | +0.44(+1.79%) |
Mar 21, 2022 | 24.93 | 25.04 | 24.46 | 24.54 | 243,344 | -0.36(-1.45%) |
Mar 18, 2022 | 24.74 | 24.91 | 24.43 | 24.90 | 734,196 | +0.18(+0.75%) |
Mar 17, 2022 | 24.31 | 24.82 | 24.20 | 24.72 | 197,441 | +0.27(+1.11%) |
Mar 16, 2022 | 24.81 | 24.88 | 24.11 | 24.44 | 360,203 | -0.11(-0.43%) |
Mar 15, 2022 | 24.53 | 24.77 | 24.48 | 24.55 | 178,660 | +0.19(+0.79%) |
Mar 14, 2022 | 24.79 | 24.86 | 24.19 | 24.36 | 218,072 | -0.22(-0.89%) |
Mar 11, 2022 | 24.77 | 24.83 | 24.50 | 24.57 | 171,485 | -0.03(-0.11%) |
Mar 10, 2022 | 23.99 | 24.66 | 23.98 | 24.60 | 249,483 | +0.40(+1.63%) |
Mar 09, 2022 | 24.28 | 24.51 | 24.18 | 24.21 | 470,250 | +0.31(+1.29%) |
Mar 08, 2022 | 23.86 | 24.33 | 23.78 | 23.90 | 498,694 | +0.06(+0.26%) |
Mar 07, 2022 | 24.62 | 24.70 | 23.82 | 23.84 | 264,789 | -0.63(-2.59%) |
Mar 04, 2022 | 24.56 | 24.62 | 24.19 | 24.47 | 704,219 | -0.25(-1.03%) |
Mar 03, 2022 | 24.43 | 24.72 | 24.31 | 24.72 | 250,380 | +0.37(+1.52%) |
Mar 02, 2022 | 24.07 | 24.52 | 23.94 | 24.36 | 350,007 | +0.30(+1.24%) |