Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.51 | 24.00 | 23.26 | 23.47 | 691,513 | -0.34(-1.42%) |
May 27, 2022 | 23.85 | 24.02 | 23.53 | 23.81 | 519,407 | +0.14(+0.61%) |
May 26, 2022 | 23.98 | 24.14 | 23.55 | 23.66 | 510,980 | +0.04(+0.16%) |
May 25, 2022 | 23.27 | 23.76 | 23.14 | 23.62 | 471,356 | +0.28(+1.20%) |
May 24, 2022 | 23.01 | 23.34 | 22.72 | 23.34 | 744,360 | +0.13(+0.58%) |
May 23, 2022 | 23.70 | 23.75 | 22.48 | 23.21 | 689,966 | -0.21(-0.91%) |
May 20, 2022 | 23.38 | 23.51 | 22.45 | 23.42 | 693,408 | +0.31(+1.33%) |
May 19, 2022 | 23.35 | 23.70 | 23.07 | 23.11 | 873,800 | -0.56(-2.36%) |
May 18, 2022 | 24.13 | 24.42 | 23.58 | 23.67 | 1,038,636 | -0.59(-2.44%) |
May 17, 2022 | 23.62 | 24.37 | 23.54 | 24.26 | 631,519 | +0.92(+3.94%) |
May 16, 2022 | 24.55 | 24.67 | 23.32 | 23.34 | 1,309,904 | -1.40(-5.66%) |
May 13, 2022 | 22.67 | 25.00 | 22.63 | 24.74 | 2,557,350 | +2.36(+10.54%) |
May 12, 2022 | 20.60 | 22.41 | 20.52 | 22.38 | 1,188,337 | +1.61(+7.76%) |
May 11, 2022 | 21.58 | 21.96 | 20.69 | 20.77 | 1,015,512 | -0.50(-2.34%) |
May 10, 2022 | 21.23 | 21.68 | 20.83 | 21.27 | 918,101 | +0.02(+0.09%) |
May 09, 2022 | 22.19 | 22.44 | 20.98 | 21.25 | 834,149 | -1.15(-5.14%) |
May 06, 2022 | 21.72 | 23.95 | 21.72 | 22.40 | 1,578,893 | +0.78(+3.59%) |
May 05, 2022 | 22.08 | 22.48 | 21.48 | 21.63 | 742,936 | -0.58(-2.59%) |
May 04, 2022 | 21.80 | 22.35 | 21.41 | 22.20 | 911,534 | +0.62(+2.89%) |
May 03, 2022 | 20.97 | 22.00 | 20.97 | 21.58 | 910,803 | +0.50(+2.37%) |
May 02, 2022 | 21.58 | 21.92 | 20.85 | 21.08 | 924,690 | -0.60(-2.79%) |
Apr 29, 2022 | 21.63 | 22.22 | 21.56 | 21.68 | 783,439 | -0.08(-0.35%) |
Apr 28, 2022 | 21.58 | 21.95 | 21.00 | 21.76 | 717,410 | +0.36(+1.70%) |
Apr 27, 2022 | 21.51 | 21.96 | 21.24 | 21.40 | 822,548 | -0.23(-1.06%) |
Apr 26, 2022 | 21.63 | 22.07 | 21.34 | 21.63 | 761,599 | -0.51(-2.30%) |
Apr 25, 2022 | 21.14 | 22.23 | 21.03 | 22.14 | 962,191 | +0.82(+3.87%) |
Apr 22, 2022 | 22.88 | 22.90 | 21.20 | 21.31 | 1,141,092 | -2.10(-8.97%) |
Apr 21, 2022 | 23.98 | 23.98 | 23.36 | 23.41 | 462,113 | -0.35(-1.49%) |
Apr 20, 2022 | 23.62 | 24.02 | 23.48 | 23.77 | 574,277 | +0.39(+1.68%) |
Apr 19, 2022 | 22.94 | 23.84 | 22.94 | 23.37 | 546,280 | +0.43(+1.88%) |
Apr 18, 2022 | 23.45 | 23.69 | 22.86 | 22.94 | 585,340 | -0.70(-2.96%) |
Apr 14, 2022 | 23.39 | 23.88 | 23.39 | 23.64 | 493,328 | +0.31(+1.32%) |
Apr 13, 2022 | 23.55 | 23.69 | 23.29 | 23.33 | 509,498 | +0.00(+0.00%) |
Apr 12, 2022 | 23.06 | 23.67 | 23.02 | 23.33 | 568,134 | +0.48(+2.10%) |
Apr 11, 2022 | 22.97 | 23.53 | 22.75 | 22.85 | 751,521 | -0.11(-0.46%) |
Apr 08, 2022 | 23.19 | 23.37 | 22.92 | 22.96 | 575,220 | -0.24(-1.03%) |
Apr 07, 2022 | 23.24 | 23.37 | 22.91 | 23.20 | 716,665 | -0.02(-0.08%) |
Apr 06, 2022 | 22.77 | 23.37 | 22.39 | 23.22 | 2,647,537 | +0.24(+1.04%) |
Apr 05, 2022 | 23.50 | 23.71 | 22.92 | 22.98 | 1,081,008 | -0.32(-1.36%) |
Apr 04, 2022 | 23.70 | 23.78 | 22.98 | 23.30 | 877,197 | -0.34(-1.42%) |
Apr 01, 2022 | 22.98 | 23.71 | 22.98 | 23.63 | 909,476 | +0.62(+2.71%) |
Mar 31, 2022 | 22.86 | 23.20 | 22.86 | 23.01 | 653,502 | +0.06(+0.25%) |
Mar 30, 2022 | 23.87 | 23.96 | 22.75 | 22.95 | 967,044 | -0.87(-3.66%) |
Mar 29, 2022 | 23.32 | 23.87 | 23.25 | 23.82 | 790,900 | +0.84(+3.67%) |
Mar 28, 2022 | 22.56 | 23.00 | 22.30 | 22.98 | 610,975 | +0.28(+1.23%) |
Mar 25, 2022 | 23.40 | 23.46 | 22.46 | 22.70 | 920,541 | -0.78(-3.31%) |
Mar 24, 2022 | 23.60 | 23.78 | 23.42 | 23.48 | 760,078 | -0.02(-0.08%) |
Mar 23, 2022 | 23.83 | 23.94 | 23.33 | 23.50 | 955,026 | -0.55(-2.27%) |
Mar 22, 2022 | 24.33 | 24.65 | 23.99 | 24.04 | 902,499 | -0.15(-0.63%) |
Mar 21, 2022 | 24.26 | 24.67 | 24.04 | 24.20 | 678,112 | -0.07(-0.28%) |
Mar 18, 2022 | 24.06 | 24.42 | 23.67 | 24.26 | 1,404,650 | +0.14(+0.60%) |
Mar 17, 2022 | 23.32 | 24.17 | 23.32 | 24.12 | 701,842 | +0.58(+2.44%) |
Mar 16, 2022 | 23.16 | 23.78 | 23.01 | 23.55 | 1,272,321 | +0.26(+1.11%) |
Mar 15, 2022 | 23.13 | 23.49 | 23.02 | 23.29 | 887,910 | +0.36(+1.59%) |
Mar 14, 2022 | 23.15 | 23.45 | 22.55 | 22.92 | 1,053,138 | -0.06(-0.25%) |
Mar 11, 2022 | 23.24 | 23.53 | 22.92 | 22.98 | 1,035,285 | -0.14(-0.62%) |
Mar 10, 2022 | 22.90 | 23.12 | 863,389 | -0.23(-0.99%) | ||
Mar 09, 2022 | 23.32 | 23.87 | 23.25 | 23.35 | 773,037 | +0.57(+2.48%) |
Mar 08, 2022 | 22.39 | 23.20 | 22.13 | 22.79 | 896,404 | +0.31(+1.37%) |
Mar 07, 2022 | 22.67 | 22.99 | 22.43 | 22.48 | 878,197 | -0.26(-1.14%) |
Mar 04, 2022 | 22.56 | 22.97 | 22.27 | 22.74 | 753,933 | -0.12(-0.50%) |
Mar 03, 2022 | 23.06 | 23.14 | 22.63 | 22.85 | 672,141 | -0.01(-0.06%) |
Mar 02, 2022 | 22.57 | 23.08 | 22.42 | 22.87 | 653,879 | +0.57(+2.57%) |