Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.53 | 23.79 | 23.53 | 23.71 | 2,059,935 | +0.39(+1.67%) |
May 27, 2022 | 23.12 | 23.33 | 23.11 | 23.32 | 628,983 | +0.59(+2.59%) |
May 26, 2022 | 22.51 | 22.79 | 22.48 | 22.73 | 411,930 | +0.26(+1.14%) |
May 25, 2022 | 22.35 | 22.52 | 22.35 | 22.48 | 1,027,918 | -0.22(-0.96%) |
May 24, 2022 | 22.55 | 22.71 | 22.47 | 22.69 | 488,287 | +0.38(+1.70%) |
May 23, 2022 | 22.20 | 22.38 | 22.17 | 22.31 | 661,430 | -0.03(-0.13%) |
May 20, 2022 | 22.48 | 22.49 | 22.14 | 22.34 | 1,152,285 | -0.11(-0.51%) |
May 19, 2022 | 22.29 | 22.54 | 22.29 | 22.46 | 638,359 | +0.38(+1.72%) |
May 18, 2022 | 22.43 | 22.43 | 22.03 | 22.08 | 1,139,582 | -0.30(-1.36%) |
May 17, 2022 | 22.34 | 22.40 | 22.26 | 22.38 | 802,390 | +0.30(+1.38%) |
May 16, 2022 | 22.06 | 22.10 | 21.93 | 22.08 | 768,914 | -0.02(-0.09%) |
May 13, 2022 | 21.94 | 22.12 | 21.94 | 22.10 | 1,349,898 | +0.31(+1.44%) |
May 12, 2022 | 22.04 | 22.12 | 21.64 | 21.78 | 2,756,773 | -0.77(-3.41%) |
May 11, 2022 | 22.77 | 22.90 | 22.52 | 22.55 | 2,399,698 | +0.00(+0.00%) |
May 10, 2022 | 22.68 | 22.78 | 22.41 | 22.55 | 1,389,514 | +0.05(+0.21%) |
May 09, 2022 | 22.73 | 22.75 | 22.46 | 22.50 | 1,249,979 | -1.26(-5.31%) |
May 06, 2022 | 23.80 | 23.92 | 23.69 | 23.77 | 1,029,119 | -0.15(-0.64%) |
May 05, 2022 | 24.16 | 24.22 | 23.75 | 23.92 | 712,623 | -0.35(-1.45%) |
May 04, 2022 | 24.08 | 24.32 | 23.84 | 24.27 | 1,035,727 | +0.29(+1.23%) |
May 03, 2022 | 23.99 | 24.05 | 23.87 | 23.98 | 905,741 | +0.11(+0.48%) |
May 02, 2022 | 23.95 | 24.05 | 23.72 | 23.86 | 1,036,713 | -0.08(-0.32%) |
Apr 29, 2022 | 23.94 | 24.11 | 23.90 | 23.94 | 1,071,786 | -0.06(-0.24%) |
Apr 28, 2022 | 24.05 | 24.09 | 23.84 | 23.99 | 804,691 | +0.05(+0.20%) |
Apr 27, 2022 | 23.85 | 23.99 | 23.81 | 23.95 | 1,401,916 | +0.11(+0.48%) |
Apr 26, 2022 | 23.98 | 24.04 | 23.82 | 23.83 | 977,518 | +0.04(+0.16%) |
Apr 25, 2022 | 23.72 | 23.82 | 23.67 | 23.79 | 1,169,976 | +0.41(+1.75%) |
Apr 22, 2022 | 23.63 | 23.72 | 23.37 | 23.39 | 901,224 | -0.37(-1.56%) |
Apr 21, 2022 | 23.94 | 23.94 | 23.70 | 23.76 | 1,233,095 | +0.14(+0.60%) |
Apr 20, 2022 | 23.67 | 23.68 | 23.57 | 23.61 | 1,002,488 | +0.36(+1.55%) |
Apr 19, 2022 | 23.35 | 23.35 | 23.17 | 23.25 | 1,078,223 | -0.23(-0.97%) |
Apr 18, 2022 | 23.39 | 23.52 | 23.39 | 23.48 | 996,982 | +0.32(+1.39%) |
Apr 14, 2022 | 23.33 | 23.33 | 23.13 | 23.16 | 947,780 | -0.46(-1.93%) |
Apr 13, 2022 | 23.53 | 23.65 | 23.50 | 23.61 | 911,578 | +0.31(+1.34%) |
Apr 12, 2022 | 23.32 | 23.46 | 23.26 | 23.30 | 766,536 | +0.10(+0.45%) |
Apr 11, 2022 | 23.34 | 23.34 | 23.20 | 23.20 | 1,019,924 | -0.33(-1.41%) |
Apr 08, 2022 | 23.57 | 23.59 | 23.51 | 23.53 | 1,176,437 | +0.18(+0.77%) |
Apr 07, 2022 | 23.35 | 23.42 | 23.28 | 23.35 | 681,979 | +0.13(+0.57%) |
Apr 06, 2022 | 23.41 | 23.47 | 23.16 | 23.22 | 928,016 | -0.36(-1.53%) |
Apr 05, 2022 | 23.74 | 23.74 | 23.52 | 23.58 | 908,307 | -0.19(-0.80%) |
Apr 04, 2022 | 23.70 | 23.77 | 23.65 | 23.77 | 573,907 | +0.23(+0.97%) |
Apr 01, 2022 | 23.65 | 23.65 | 23.45 | 23.54 | 690,020 | +0.05(+0.20%) |
Mar 31, 2022 | 23.49 | 23.60 | 23.46 | 23.49 | 1,529,688 | -0.06(-0.24%) |
Mar 30, 2022 | 23.54 | 23.65 | 23.53 | 23.55 | 653,437 | -0.06(-0.24%) |
Mar 29, 2022 | 23.66 | 23.66 | 23.52 | 23.60 | 694,440 | -0.05(-0.20%) |
Mar 28, 2022 | 23.67 | 23.70 | 23.57 | 23.65 | 569,567 | +0.12(+0.52%) |
Mar 25, 2022 | 23.47 | 23.53 | 23.40 | 23.53 | 446,949 | -0.12(-0.52%) |
Mar 24, 2022 | 23.57 | 23.68 | 23.52 | 23.65 | 1,019,446 | +0.42(+1.80%) |
Mar 23, 2022 | 23.27 | 23.27 | 23.14 | 23.23 | 1,230,904 | -0.08(-0.33%) |
Mar 22, 2022 | 23.30 | 23.40 | 23.30 | 23.31 | 1,069,865 | +0.10(+0.45%) |
Mar 21, 2022 | 23.26 | 23.28 | 23.14 | 23.21 | 774,995 | +0.01(+0.04%) |
Mar 18, 2022 | 23.11 | 23.24 | 23.00 | 23.20 | 998,724 | -0.13(-0.57%) |
Mar 17, 2022 | 23.33 | 23.39 | 23.13 | 23.33 | 1,030,000 | -0.66(-2.77%) |
Mar 16, 2022 | 23.62 | 24.02 | 23.60 | 23.99 | 1,403,886 | +0.55(+2.35%) |
Mar 15, 2022 | 23.39 | 23.46 | 23.28 | 23.44 | 1,214,469 | +0.04(+0.16%) |
Mar 14, 2022 | 23.37 | 23.57 | 23.34 | 23.41 | 1,277,167 | +0.28(+1.23%) |
Mar 11, 2022 | 23.30 | 23.41 | 23.11 | 23.12 | 736,512 | -0.08(-0.33%) |
Mar 10, 2022 | 23.21 | 23.23 | 23.11 | 23.20 | 917,567 | -0.27(-1.13%) |
Mar 09, 2022 | 23.25 | 23.51 | 23.19 | 23.46 | 960,910 | +0.73(+3.21%) |
Mar 08, 2022 | 22.75 | 22.89 | 22.66 | 22.73 | 1,239,467 | +0.17(+0.76%) |
Mar 07, 2022 | 22.78 | 22.86 | 22.52 | 22.56 | 984,788 | -0.28(-1.25%) |
Mar 04, 2022 | 22.81 | 22.96 | 22.76 | 22.85 | 1,141,564 | +0.12(+0.54%) |
Mar 03, 2022 | 22.77 | 22.83 | 22.66 | 22.72 | 1,133,602 | -0.11(-0.50%) |
Mar 02, 2022 | 23.02 | 23.02 | 22.70 | 22.84 | 1,053,491 | -0.30(-1.31%) |