Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.48 | 26.59 | 25.71 | 25.89 | 60,225 | -0.18(-0.70%) |
May 27, 2022 | 25.52 | 26.16 | 25.50 | 26.07 | 77,304 | +0.68(+2.66%) |
May 26, 2022 | 25.31 | 25.65 | 25.31 | 25.39 | 61,983 | +0.33(+1.31%) |
May 25, 2022 | 24.54 | 25.21 | 24.54 | 25.06 | 79,320 | +0.73(+2.99%) |
May 24, 2022 | 24.35 | 24.47 | 23.91 | 24.34 | 50,481 | -0.04(-0.18%) |
May 23, 2022 | 24.29 | 24.67 | 23.83 | 24.38 | 71,214 | +0.43(+1.81%) |
May 20, 2022 | 24.16 | 24.39 | 23.57 | 23.95 | 98,683 | +0.03(+0.11%) |
May 19, 2022 | 22.86 | 24.21 | 22.61 | 23.92 | 64,237 | +0.63(+2.70%) |
May 18, 2022 | 24.35 | 24.35 | 23.01 | 23.29 | 40,676 | -0.67(-2.80%) |
May 17, 2022 | 23.75 | 23.96 | 23.43 | 23.96 | 44,425 | +0.74(+3.18%) |
May 16, 2022 | 22.71 | 23.42 | 22.71 | 23.22 | 37,868 | +0.79(+3.52%) |
May 13, 2022 | 21.78 | 22.64 | 21.78 | 22.43 | 73,269 | +1.20(+5.64%) |
May 12, 2022 | 21.98 | 22.03 | 21.07 | 21.24 | 165,903 | -0.68(-3.10%) |
May 11, 2022 | 22.51 | 23.73 | 21.92 | 21.92 | 52,047 | -0.51(-2.27%) |
May 10, 2022 | 23.32 | 23.93 | 21.89 | 22.43 | 50,780 | -0.65(-2.84%) |
May 09, 2022 | 24.61 | 24.67 | 22.85 | 23.08 | 89,887 | -1.75(-7.05%) |
May 06, 2022 | 24.62 | 24.99 | 24.00 | 24.83 | 40,430 | +0.33(+1.35%) |
May 05, 2022 | 25.31 | 25.31 | 23.85 | 24.50 | 57,816 | -0.64(-2.54%) |
May 04, 2022 | 24.49 | 25.36 | 24.37 | 25.14 | 55,057 | +1.03(+4.27%) |
May 03, 2022 | 23.32 | 24.32 | 23.32 | 24.11 | 29,341 | +0.78(+3.35%) |
May 02, 2022 | 23.16 | 23.69 | 22.70 | 23.33 | 45,496 | -0.16(-0.69%) |
Apr 29, 2022 | 24.31 | 24.53 | 23.42 | 23.49 | 53,492 | -0.82(-3.39%) |
Apr 28, 2022 | 23.64 | 24.43 | 23.25 | 24.31 | 51,226 | +0.76(+3.21%) |
Apr 27, 2022 | 23.28 | 23.80 | 23.07 | 23.56 | 33,664 | +0.26(+1.13%) |
Apr 26, 2022 | 23.56 | 23.93 | 23.23 | 23.29 | 49,115 | -0.27(-1.15%) |
Apr 25, 2022 | 23.80 | 23.80 | 22.37 | 23.56 | 80,371 | -0.88(-3.62%) |
Apr 22, 2022 | 25.26 | 25.57 | 24.41 | 24.45 | 99,205 | -1.12(-4.39%) |
Apr 21, 2022 | 26.57 | 26.61 | 25.43 | 25.57 | 67,479 | -0.92(-3.47%) |
Apr 20, 2022 | 26.10 | 26.50 | 25.86 | 26.49 | 104,033 | +0.49(+1.90%) |
Apr 19, 2022 | 25.66 | 26.01 | 25.39 | 26.00 | 94,460 | +0.34(+1.33%) |
Apr 18, 2022 | 25.23 | 25.85 | 25.15 | 25.66 | 107,342 | +0.50(+1.99%) |
Apr 14, 2022 | 25.00 | 25.29 | 24.93 | 25.15 | 33,190 | +0.16(+0.65%) |
Apr 13, 2022 | 24.79 | 24.99 | 24.49 | 24.99 | 28,760 | +0.48(+1.94%) |
Apr 12, 2022 | 24.13 | 24.64 | 24.13 | 24.52 | 36,178 | +0.54(+2.23%) |
Apr 11, 2022 | 24.13 | 24.21 | 23.80 | 23.98 | 40,723 | -0.22(-0.91%) |
Apr 08, 2022 | 24.21 | 24.38 | 24.16 | 24.20 | 64,684 | -0.04(-0.18%) |
Apr 07, 2022 | 24.09 | 24.30 | 23.59 | 24.24 | 36,978 | +0.25(+1.03%) |
Apr 06, 2022 | 24.17 | 24.57 | 23.92 | 24.00 | 31,134 | -0.20(-0.84%) |
Apr 05, 2022 | 24.80 | 24.80 | 24.14 | 24.20 | 34,300 | -0.47(-1.90%) |
Apr 04, 2022 | 24.64 | 24.78 | 24.38 | 24.67 | 124,598 | +0.19(+0.76%) |
Apr 01, 2022 | 24.05 | 24.52 | 23.99 | 24.48 | 60,778 | +0.51(+2.13%) |
Mar 31, 2022 | 24.00 | 24.47 | 23.94 | 23.97 | 94,190 | -0.14(-0.56%) |
Mar 30, 2022 | 23.96 | 24.32 | 23.88 | 24.11 | 203,622 | +0.40(+1.69%) |
Mar 29, 2022 | 23.13 | 23.75 | 22.58 | 23.71 | 176,160 | +0.25(+1.09%) |
Mar 28, 2022 | 23.52 | 23.56 | 23.14 | 23.45 | 40,300 | -0.30(-1.25%) |
Mar 25, 2022 | 23.19 | 23.88 | 23.19 | 23.75 | 67,162 | +0.56(+2.42%) |
Mar 24, 2022 | 22.91 | 23.22 | 22.91 | 23.19 | 82,126 | +0.37(+1.60%) |
Mar 23, 2022 | 22.72 | 22.86 | 22.67 | 22.82 | 20,474 | +0.37(+1.67%) |
Mar 22, 2022 | 22.54 | 22.64 | 22.10 | 22.45 | 40,792 | -0.02(-0.08%) |
Mar 21, 2022 | 22.02 | 22.65 | 21.69 | 22.47 | 64,304 | +0.63(+2.88%) |
Mar 18, 2022 | 21.72 | 22.32 | 21.46 | 21.84 | 37,706 | +0.06(+0.27%) |
Mar 17, 2022 | 21.63 | 21.97 | 21.45 | 21.78 | 63,120 | +0.51(+2.40%) |
Mar 16, 2022 | 20.79 | 21.27 | 20.79 | 21.27 | 81,882 | +0.57(+2.75%) |
Mar 15, 2022 | 20.76 | 20.91 | 20.31 | 20.70 | 139,728 | -0.57(-2.68%) |
Mar 14, 2022 | 21.99 | 22.10 | 21.17 | 21.27 | 109,929 | -1.05(-4.69%) |
Mar 11, 2022 | 22.65 | 22.95 | 22.31 | 22.31 | 96,872 | -0.43(-1.87%) |
Mar 10, 2022 | 22.27 | 22.86 | 22.27 | 22.74 | 103,547 | +0.47(+2.10%) |
Mar 09, 2022 | 22.25 | 22.63 | 21.95 | 22.27 | 130,008 | -0.39(-1.73%) |
Mar 08, 2022 | 22.92 | 23.62 | 22.50 | 22.66 | 123,049 | +0.26(+1.18%) |
Mar 07, 2022 | 22.77 | 23.35 | 22.09 | 22.40 | 76,854 | -0.34(-1.50%) |
Mar 04, 2022 | 22.56 | 22.75 | 22.20 | 22.74 | 37,154 | +0.18(+0.79%) |
Mar 03, 2022 | 22.53 | 22.73 | 22.28 | 22.56 | 39,325 | +0.03(+0.15%) |
Mar 02, 2022 | 22.10 | 22.72 | 22.10 | 22.53 | 62,153 | +0.65(+2.99%) |