Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.56 | 23.56 | 22.91 | 23.48 | 843,158 | -0.18(-0.78%) |
May 27, 2022 | 23.45 | 23.67 | 23.28 | 23.66 | 1,095,988 | +0.31(+1.33%) |
May 26, 2022 | 23.31 | 23.66 | 23.11 | 23.35 | 828,269 | +0.16(+0.67%) |
May 25, 2022 | 22.21 | 23.58 | 22.14 | 23.19 | 1,246,539 | +0.95(+4.28%) |
May 24, 2022 | 22.03 | 22.24 | 21.72 | 22.24 | 806,481 | -0.04(-0.17%) |
May 23, 2022 | 22.09 | 22.53 | 22.06 | 22.28 | 519,348 | +0.25(+1.15%) |
May 20, 2022 | 21.69 | 22.03 | 21.36 | 22.03 | 677,859 | +0.51(+2.35%) |
May 19, 2022 | 21.20 | 21.92 | 20.93 | 21.52 | 872,579 | +0.05(+0.23%) |
May 18, 2022 | 23.58 | 23.58 | 21.39 | 21.47 | 807,673 | -2.29(-9.66%) |
May 17, 2022 | 23.14 | 23.81 | 23.14 | 23.77 | 737,251 | +0.91(+4.00%) |
May 16, 2022 | 23.10 | 23.27 | 22.56 | 22.85 | 754,015 | -0.27(-1.18%) |
May 13, 2022 | 23.02 | 23.77 | 22.81 | 23.13 | 1,330,710 | +0.14(+0.59%) |
May 12, 2022 | 22.82 | 23.05 | 22.09 | 22.99 | 1,259,901 | +0.22(+0.98%) |
May 11, 2022 | 23.43 | 23.49 | 22.46 | 22.77 | 1,215,060 | -0.69(-2.94%) |
May 10, 2022 | 23.72 | 23.92 | 22.87 | 23.46 | 1,148,483 | -0.15(-0.62%) |
May 09, 2022 | 23.49 | 23.91 | 23.40 | 23.60 | 1,012,066 | -0.15(-0.61%) |
May 06, 2022 | 23.76 | 23.90 | 23.23 | 23.75 | 977,872 | -0.09(-0.37%) |
May 05, 2022 | 23.65 | 24.13 | 23.44 | 23.84 | 1,320,330 | +0.02(+0.08%) |
May 04, 2022 | 23.53 | 24.48 | 23.50 | 23.82 | 2,518,236 | +0.06(+0.25%) |
May 03, 2022 | 23.56 | 23.94 | 23.37 | 23.76 | 1,207,297 | +0.11(+0.45%) |
May 02, 2022 | 23.12 | 23.75 | 23.12 | 23.65 | 1,189,839 | +0.67(+2.92%) |
Apr 29, 2022 | 22.81 | 23.39 | 22.66 | 22.98 | 1,111,574 | +0.25(+1.11%) |
Apr 28, 2022 | 22.61 | 23.40 | 22.45 | 22.73 | 1,275,505 | +0.51(+2.28%) |
Apr 27, 2022 | 22.38 | 22.55 | 22.05 | 22.22 | 814,055 | -0.11(-0.48%) |
Apr 26, 2022 | 22.59 | 22.97 | 22.18 | 22.33 | 1,109,934 | -0.45(-1.96%) |
Apr 25, 2022 | 22.17 | 22.87 | 22.03 | 22.78 | 1,034,940 | +0.66(+2.99%) |
Apr 22, 2022 | 21.98 | 22.41 | 21.90 | 22.11 | 874,581 | -0.03(-0.13%) |
Apr 21, 2022 | 22.32 | 22.42 | 22.00 | 22.14 | 958,481 | -0.05(-0.22%) |
Apr 20, 2022 | 21.82 | 22.32 | 21.82 | 22.19 | 856,611 | +0.53(+2.47%) |
Apr 19, 2022 | 21.22 | 21.70 | 21.04 | 21.66 | 683,858 | +0.53(+2.48%) |
Apr 18, 2022 | 20.96 | 21.29 | 20.74 | 21.13 | 614,768 | +0.11(+0.51%) |
Apr 14, 2022 | 20.97 | 21.16 | 20.75 | 21.02 | 881,980 | -0.18(-0.83%) |
Apr 13, 2022 | 20.75 | 21.34 | 20.74 | 21.20 | 1,133,751 | +0.57(+2.78%) |
Apr 12, 2022 | 20.96 | 21.36 | 20.46 | 20.63 | 959,187 | -0.23(-1.12%) |
Apr 11, 2022 | 20.90 | 21.26 | 20.66 | 20.86 | 1,408,540 | -0.09(-0.42%) |
Apr 08, 2022 | 20.70 | 21.51 | 20.12 | 20.95 | 2,355,342 | -0.49(-2.27%) |
Apr 07, 2022 | 21.15 | 21.56 | 20.83 | 21.43 | 1,419,890 | +0.28(+1.33%) |
Apr 06, 2022 | 21.58 | 21.71 | 20.85 | 21.15 | 1,538,866 | -0.56(-2.60%) |
Apr 05, 2022 | 21.95 | 22.20 | 21.33 | 21.72 | 2,227,199 | -0.41(-1.85%) |
Apr 04, 2022 | 22.74 | 22.93 | 22.03 | 22.12 | 1,786,742 | -0.53(-2.36%) |
Apr 01, 2022 | 24.89 | 24.89 | 22.56 | 22.66 | 2,810,521 | -2.14(-8.63%) |
Mar 31, 2022 | 25.59 | 25.59 | 24.54 | 24.80 | 1,093,230 | -0.83(-3.23%) |
Mar 30, 2022 | 25.62 | 25.77 | 25.25 | 25.62 | 761,483 | -0.09(-0.34%) |
Mar 29, 2022 | 25.70 | 25.85 | 25.44 | 25.71 | 658,142 | +0.15(+0.57%) |
Mar 28, 2022 | 25.37 | 25.57 | 25.26 | 25.57 | 530,758 | +0.18(+0.73%) |
Mar 25, 2022 | 25.49 | 25.72 | 24.86 | 25.38 | 1,102,661 | -0.06(-0.23%) |
Mar 24, 2022 | 25.49 | 25.72 | 25.34 | 25.44 | 818,352 | +0.06(+0.23%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.32 | 25.38 | 686,969 | -0.46(-1.77%) |
Mar 22, 2022 | 25.90 | 26.01 | 25.69 | 25.84 | 1,030,633 | +0.08(+0.30%) |
Mar 21, 2022 | 25.75 | 26.13 | 25.59 | 25.76 | 502,736 | -0.14(-0.53%) |
Mar 18, 2022 | 25.23 | 25.92 | 24.94 | 25.90 | 1,539,562 | +0.43(+1.68%) |
Mar 17, 2022 | 25.49 | 25.60 | 25.12 | 25.47 | 425,266 | -0.15(-0.57%) |
Mar 16, 2022 | 25.01 | 25.66 | 25.00 | 25.62 | 814,516 | +0.67(+2.69%) |
Mar 15, 2022 | 24.69 | 25.07 | 24.56 | 24.94 | 725,890 | +0.39(+1.58%) |
Mar 14, 2022 | 24.69 | 24.70 | 24.06 | 24.56 | 833,163 | +0.01(+0.04%) |
Mar 11, 2022 | 25.11 | 25.32 | 24.53 | 24.55 | 602,454 | -0.48(-1.90%) |
Mar 10, 2022 | 24.71 | 25.13 | 24.48 | 25.02 | 793,015 | +0.13(+0.51%) |
Mar 09, 2022 | 24.61 | 24.93 | 24.54 | 24.90 | 678,765 | +0.66(+2.72%) |
Mar 08, 2022 | 25.00 | 25.02 | 23.89 | 24.24 | 745,353 | -0.89(-3.55%) |
Mar 07, 2022 | 26.03 | 26.03 | 25.06 | 25.13 | 766,069 | -1.03(-3.93%) |
Mar 04, 2022 | 26.27 | 26.36 | 25.80 | 26.16 | 787,384 | +0.18(+0.71%) |
Mar 03, 2022 | 25.87 | 26.37 | 25.83 | 25.97 | 523,586 | +0.10(+0.37%) |
Mar 02, 2022 | 25.66 | 26.29 | 25.66 | 25.87 | 605,221 | +0.40(+1.56%) |