Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.96 | 24.13 | 23.57 | 23.97 | 136,415 | -0.23(-0.95%) |
May 27, 2022 | 23.61 | 24.30 | 23.61 | 24.20 | 122,063 | +0.55(+2.33%) |
May 26, 2022 | 23.06 | 23.76 | 23.06 | 23.65 | 166,083 | +0.73(+3.17%) |
May 25, 2022 | 22.82 | 23.17 | 22.75 | 22.93 | 178,558 | +0.13(+0.56%) |
May 24, 2022 | 22.83 | 22.89 | 22.33 | 22.80 | 121,684 | -0.20(-0.88%) |
May 23, 2022 | 22.50 | 23.29 | 22.32 | 23.00 | 242,066 | +0.73(+3.26%) |
May 20, 2022 | 22.25 | 22.47 | 21.82 | 22.27 | 147,139 | +0.14(+0.62%) |
May 19, 2022 | 22.41 | 22.67 | 22.13 | 22.14 | 181,096 | -0.59(-2.59%) |
May 18, 2022 | 22.86 | 23.00 | 22.61 | 22.72 | 190,072 | -0.23(-1.00%) |
May 17, 2022 | 22.54 | 23.00 | 22.40 | 22.95 | 109,059 | +0.74(+3.35%) |
May 16, 2022 | 22.37 | 23.31 | 22.09 | 22.21 | 137,120 | -0.27(-1.19%) |
May 13, 2022 | 22.63 | 22.76 | 22.37 | 22.48 | 100,800 | -0.17(-0.73%) |
May 12, 2022 | 22.65 | 22.75 | 22.17 | 22.64 | 120,342 | +0.03(+0.12%) |
May 11, 2022 | 22.67 | 23.09 | 22.50 | 22.61 | 116,487 | +0.06(+0.29%) |
May 10, 2022 | 23.08 | 23.27 | 22.34 | 22.55 | 133,245 | -0.45(-1.96%) |
May 09, 2022 | 22.70 | 23.26 | 22.70 | 23.00 | 127,793 | +0.05(+0.20%) |
May 06, 2022 | 23.01 | 23.07 | 22.61 | 22.95 | 89,284 | -0.06(-0.24%) |
May 05, 2022 | 23.24 | 23.31 | 22.69 | 23.01 | 103,806 | -0.48(-2.03%) |
May 04, 2022 | 22.82 | 23.56 | 22.69 | 23.49 | 147,219 | +0.66(+2.90%) |
May 03, 2022 | 22.45 | 23.03 | 22.25 | 22.83 | 220,896 | +0.37(+1.64%) |
May 02, 2022 | 22.28 | 22.59 | 21.96 | 22.46 | 273,346 | +0.40(+1.82%) |
Apr 29, 2022 | 22.53 | 22.69 | 21.92 | 22.06 | 177,680 | -0.62(-2.73%) |
Apr 28, 2022 | 22.61 | 22.83 | 22.38 | 22.68 | 112,838 | +0.20(+0.89%) |
Apr 27, 2022 | 23.05 | 23.05 | 22.41 | 22.48 | 95,883 | -0.52(-2.26%) |
Apr 26, 2022 | 23.41 | 23.72 | 22.83 | 23.00 | 341,770 | -0.65(-2.73%) |
Apr 25, 2022 | 23.32 | 23.78 | 22.83 | 23.64 | 170,626 | +0.32(+1.37%) |
Apr 22, 2022 | 23.74 | 23.84 | 23.21 | 23.32 | 266,334 | -0.40(-1.69%) |
Apr 21, 2022 | 23.66 | 24.23 | 23.10 | 23.72 | 270,088 | +0.70(+3.05%) |
Apr 20, 2022 | 22.97 | 23.31 | 22.97 | 23.02 | 124,493 | +0.17(+0.76%) |
Apr 19, 2022 | 22.48 | 22.96 | 22.48 | 22.85 | 125,934 | +0.54(+2.41%) |
Apr 18, 2022 | 22.21 | 22.41 | 22.11 | 22.31 | 118,591 | +0.25(+1.11%) |
Apr 14, 2022 | 22.56 | 22.85 | 22.02 | 22.07 | 118,888 | -0.49(-2.18%) |
Apr 13, 2022 | 22.45 | 22.70 | 22.30 | 22.56 | 107,717 | -0.03(-0.12%) |
Apr 12, 2022 | 22.66 | 22.94 | 22.50 | 22.59 | 231,379 | -0.03(-0.12%) |
Apr 11, 2022 | 22.52 | 22.82 | 22.52 | 22.61 | 228,864 | +0.16(+0.73%) |
Apr 08, 2022 | 22.48 | 22.48 | 22.13 | 22.45 | 239,638 | +0.17(+0.78%) |
Apr 07, 2022 | 22.34 | 22.39 | 21.98 | 22.28 | 175,599 | -0.06(-0.29%) |
Apr 06, 2022 | 22.40 | 22.40 | 21.99 | 22.34 | 231,480 | +0.02(+0.08%) |
Apr 05, 2022 | 22.53 | 22.70 | 22.28 | 22.32 | 162,184 | -0.18(-0.81%) |
Apr 04, 2022 | 22.63 | 22.84 | 22.09 | 22.50 | 276,425 | -0.19(-0.84%) |
Apr 01, 2022 | 22.93 | 23.06 | 22.48 | 22.70 | 220,619 | -0.13(-0.56%) |
Mar 31, 2022 | 22.99 | 22.99 | 22.70 | 22.82 | 176,620 | +0.10(+0.44%) |
Mar 30, 2022 | 23.65 | 23.80 | 22.54 | 22.72 | 177,116 | -0.80(-3.41%) |
Mar 29, 2022 | 23.23 | 23.63 | 23.14 | 23.52 | 169,725 | +0.38(+1.65%) |
Mar 28, 2022 | 23.51 | 23.51 | 22.94 | 23.14 | 170,259 | -0.44(-1.85%) |
Mar 25, 2022 | 23.00 | 23.64 | 22.87 | 23.58 | 166,805 | +0.61(+2.66%) |
Mar 24, 2022 | 22.89 | 23.00 | 22.53 | 22.97 | 97,277 | +0.19(+0.84%) |
Mar 23, 2022 | 23.61 | 23.61 | 22.77 | 22.78 | 186,585 | -0.67(-2.87%) |
Mar 22, 2022 | 23.06 | 23.46 | 23.06 | 23.45 | 181,416 | +0.52(+2.26%) |
Mar 21, 2022 | 23.23 | 23.41 | 22.70 | 22.93 | 128,569 | -0.15(-0.67%) |
Mar 18, 2022 | 23.31 | 23.53 | 22.63 | 23.09 | 406,027 | -0.32(-1.36%) |
Mar 17, 2022 | 23.51 | 23.68 | 23.22 | 23.41 | 120,679 | -0.29(-1.23%) |
Mar 16, 2022 | 23.21 | 23.82 | 23.11 | 23.70 | 177,025 | +0.51(+2.20%) |
Mar 15, 2022 | 23.21 | 23.51 | 22.93 | 23.19 | 138,734 | -0.02(-0.08%) |
Mar 14, 2022 | 23.29 | 23.61 | 23.05 | 23.21 | 109,033 | +0.20(+0.87%) |
Mar 11, 2022 | 23.00 | 23.26 | 22.39 | 23.00 | 163,657 | +0.15(+0.68%) |
Mar 10, 2022 | 22.47 | 22.85 | 22.47 | 22.85 | 126,942 | +0.23(+1.01%) |
Mar 09, 2022 | 23.15 | 23.31 | 22.59 | 22.62 | 172,696 | -0.05(-0.24%) |
Mar 08, 2022 | 23.01 | 23.46 | 22.50 | 22.68 | 218,443 | -0.18(-0.80%) |
Mar 07, 2022 | 23.18 | 23.66 | 22.77 | 22.86 | 235,123 | -0.54(-2.30%) |
Mar 04, 2022 | 23.79 | 23.84 | 23.24 | 23.40 | 231,380 | -0.74(-3.06%) |
Mar 03, 2022 | 23.98 | 24.23 | 23.81 | 24.13 | 239,808 | +0.21(+0.88%) |
Mar 02, 2022 | 23.30 | 24.15 | 23.30 | 23.92 | 201,042 | +0.76(+3.26%) |