Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.61 | 24.18 | 23.36 | 24.08 | 187,578 | +0.50(+2.13%) |
May 27, 2022 | 23.50 | 23.69 | 23.36 | 23.58 | 48,299 | +0.13(+0.57%) |
May 26, 2022 | 23.29 | 23.51 | 23.25 | 23.44 | 42,405 | +0.40(+1.75%) |
May 25, 2022 | 23.01 | 23.41 | 22.99 | 23.04 | 51,586 | +0.00(+0.00%) |
May 24, 2022 | 22.95 | 23.15 | 22.66 | 23.04 | 47,234 | +0.04(+0.19%) |
May 23, 2022 | 22.84 | 23.27 | 22.43 | 22.99 | 167,687 | +0.56(+2.52%) |
May 20, 2022 | 22.26 | 22.47 | 22.04 | 22.43 | 194,234 | +0.25(+1.13%) |
May 19, 2022 | 22.44 | 22.63 | 22.13 | 22.18 | 84,536 | -0.49(-2.17%) |
May 18, 2022 | 22.90 | 22.98 | 22.46 | 22.67 | 60,977 | -0.47(-2.01%) |
May 17, 2022 | 22.90 | 23.19 | 22.89 | 23.14 | 113,176 | +0.49(+2.18%) |
May 16, 2022 | 22.46 | 22.80 | 22.46 | 22.64 | 54,769 | +0.12(+0.52%) |
May 13, 2022 | 22.73 | 23.08 | 22.42 | 22.53 | 52,240 | -0.16(-0.71%) |
May 12, 2022 | 22.95 | 22.98 | 22.27 | 22.69 | 55,728 | -0.25(-1.09%) |
May 11, 2022 | 23.11 | 23.68 | 22.93 | 22.94 | 79,564 | -0.17(-0.73%) |
May 10, 2022 | 23.42 | 23.75 | 22.87 | 23.11 | 84,751 | -0.20(-0.87%) |
May 09, 2022 | 23.17 | 23.55 | 22.76 | 23.31 | 77,328 | +0.34(+1.47%) |
May 06, 2022 | 23.42 | 23.42 | 22.76 | 22.98 | 58,883 | -0.45(-1.93%) |
May 05, 2022 | 23.72 | 23.72 | 23.07 | 23.43 | 83,051 | -0.33(-1.38%) |
May 04, 2022 | 23.81 | 23.87 | 23.23 | 23.75 | 58,008 | +0.31(+1.32%) |
May 03, 2022 | 23.41 | 24.12 | 22.31 | 23.44 | 55,857 | +0.17(+0.72%) |
May 02, 2022 | 23.53 | 23.93 | 22.87 | 23.28 | 192,777 | -0.07(-0.30%) |
Apr 29, 2022 | 24.08 | 24.58 | 23.23 | 23.35 | 78,556 | -0.62(-2.59%) |
Apr 28, 2022 | 23.83 | 24.02 | 23.44 | 23.97 | 48,203 | +0.37(+1.58%) |
Apr 27, 2022 | 23.69 | 23.81 | 23.47 | 23.60 | 48,674 | -0.14(-0.60%) |
Apr 26, 2022 | 24.00 | 24.32 | 23.44 | 23.74 | 77,406 | -0.58(-2.40%) |
Apr 25, 2022 | 24.35 | 24.45 | 23.66 | 24.32 | 50,696 | -0.10(-0.40%) |
Apr 22, 2022 | 24.80 | 25.14 | 24.36 | 24.42 | 35,171 | -0.48(-1.92%) |
Apr 21, 2022 | 25.52 | 25.83 | 24.83 | 24.90 | 66,898 | -0.27(-1.09%) |
Apr 20, 2022 | 24.83 | 25.30 | 24.83 | 25.17 | 70,391 | +0.49(+1.97%) |
Apr 19, 2022 | 24.43 | 24.79 | 24.30 | 24.68 | 53,994 | +0.42(+1.72%) |
Apr 18, 2022 | 24.45 | 24.45 | 23.97 | 24.27 | 38,791 | +0.22(+0.92%) |
Apr 14, 2022 | 24.19 | 24.33 | 23.91 | 24.05 | 57,096 | +0.04(+0.18%) |
Apr 13, 2022 | 23.86 | 24.15 | 23.83 | 24.00 | 103,975 | -0.07(-0.29%) |
Apr 12, 2022 | 24.31 | 24.57 | 23.95 | 24.07 | 58,530 | -0.19(-0.77%) |
Apr 11, 2022 | 24.19 | 24.44 | 23.92 | 24.26 | 163,984 | +0.38(+1.60%) |
Apr 08, 2022 | 24.38 | 24.48 | 23.84 | 23.88 | 99,852 | -0.38(-1.57%) |
Apr 07, 2022 | 24.65 | 25.11 | 23.80 | 24.26 | 72,598 | -0.13(-0.54%) |
Apr 06, 2022 | 25.06 | 25.06 | 24.38 | 24.39 | 114,450 | -0.49(-1.96%) |
Apr 05, 2022 | 25.00 | 25.21 | 24.78 | 24.88 | 53,925 | -0.18(-0.71%) |
Apr 04, 2022 | 25.55 | 25.55 | 24.88 | 25.06 | 67,721 | -0.56(-2.18%) |
Apr 01, 2022 | 25.77 | 26.45 | 25.43 | 25.61 | 77,709 | +0.05(+0.21%) |
Mar 31, 2022 | 25.81 | 26.10 | 25.53 | 25.56 | 148,502 | -0.25(-0.96%) |
Mar 30, 2022 | 26.48 | 26.48 | 25.75 | 25.81 | 50,957 | -0.65(-2.44%) |
Mar 29, 2022 | 26.57 | 27.00 | 26.12 | 26.46 | 83,723 | -0.02(-0.07%) |
Mar 28, 2022 | 26.61 | 26.61 | 26.15 | 26.47 | 112,455 | -0.12(-0.43%) |
Mar 25, 2022 | 26.28 | 26.66 | 26.28 | 26.59 | 173,364 | +0.33(+1.25%) |
Mar 24, 2022 | 26.05 | 26.35 | 25.84 | 26.26 | 75,175 | +0.33(+1.26%) |
Mar 23, 2022 | 26.38 | 26.45 | 25.77 | 25.93 | 63,064 | -0.46(-1.75%) |
Mar 22, 2022 | 26.27 | 26.57 | 26.08 | 26.39 | 47,840 | +0.42(+1.60%) |
Mar 21, 2022 | 26.31 | 26.44 | 25.84 | 25.98 | 48,581 | -0.15(-0.58%) |
Mar 18, 2022 | 26.25 | 26.25 | 25.43 | 26.13 | 136,725 | -0.12(-0.44%) |
Mar 17, 2022 | 26.13 | 26.27 | 25.71 | 26.24 | 80,371 | +0.13(+0.51%) |
Mar 16, 2022 | 26.19 | 26.28 | 25.77 | 26.11 | 116,357 | +0.11(+0.41%) |
Mar 15, 2022 | 26.36 | 26.43 | 25.80 | 26.00 | 46,688 | -0.34(-1.28%) |
Mar 14, 2022 | 26.47 | 26.73 | 26.22 | 26.34 | 88,189 | +0.26(+0.98%) |
Mar 11, 2022 | 26.15 | 26.64 | 26.08 | 26.08 | 106,111 | +0.14(+0.55%) |
Mar 10, 2022 | 25.69 | 26.00 | 25.69 | 25.94 | 46,765 | +0.11(+0.41%) |
Mar 09, 2022 | 25.91 | 26.06 | 25.65 | 25.84 | 92,743 | +0.41(+1.60%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.33 | 25.43 | 67,383 | +0.11(+0.42%) |
Mar 07, 2022 | 25.60 | 25.70 | 25.24 | 25.32 | 86,135 | -0.31(-1.21%) |
Mar 04, 2022 | 25.83 | 25.83 | 25.31 | 25.63 | 61,101 | -0.58(-2.20%) |
Mar 03, 2022 | 26.16 | 26.27 | 25.87 | 26.21 | 89,176 | +0.30(+1.16%) |
Mar 02, 2022 | 25.03 | 26.02 | 24.89 | 25.91 | 86,970 | +1.11(+4.46%) |