Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.76 | 24.19 | 23.51 | 24.07 | 276,866 | +0.17(+0.71%) |
May 27, 2022 | 24.30 | 24.59 | 23.61 | 23.90 | 158,602 | +0.08(+0.36%) |
May 26, 2022 | 23.50 | 23.96 | 23.37 | 23.81 | 120,109 | +0.57(+2.43%) |
May 25, 2022 | 22.46 | 23.32 | 22.46 | 23.25 | 228,188 | +0.89(+3.96%) |
May 24, 2022 | 22.43 | 22.55 | 21.51 | 22.36 | 254,118 | -0.01(-0.04%) |
May 23, 2022 | 22.40 | 22.85 | 22.24 | 22.37 | 264,546 | +0.19(+0.85%) |
May 20, 2022 | 22.99 | 23.22 | 21.74 | 22.18 | 211,488 | -0.69(-3.01%) |
May 19, 2022 | 22.92 | 23.09 | 22.52 | 22.87 | 174,292 | -0.30(-1.30%) |
May 18, 2022 | 23.91 | 23.91 | 22.91 | 23.17 | 284,143 | -0.70(-2.92%) |
May 17, 2022 | 23.32 | 24.05 | 23.23 | 23.87 | 147,592 | +0.41(+1.77%) |
May 16, 2022 | 23.13 | 23.52 | 23.06 | 23.45 | 144,374 | +0.22(+0.93%) |
May 13, 2022 | 23.08 | 23.45 | 23.00 | 23.24 | 111,243 | +0.20(+0.85%) |
May 12, 2022 | 23.03 | 23.34 | 22.84 | 23.04 | 153,084 | +0.06(+0.24%) |
May 11, 2022 | 22.99 | 23.29 | 22.52 | 22.99 | 140,025 | +0.12(+0.53%) |
May 10, 2022 | 23.07 | 23.25 | 22.55 | 22.86 | 118,839 | -0.14(-0.61%) |
May 09, 2022 | 22.43 | 23.30 | 22.43 | 23.00 | 261,700 | +0.42(+1.87%) |
May 06, 2022 | 22.60 | 22.84 | 22.32 | 22.58 | 170,389 | +0.04(+0.17%) |
May 05, 2022 | 23.00 | 23.19 | 21.94 | 22.55 | 301,276 | -0.64(-2.75%) |
May 04, 2022 | 24.42 | 24.42 | 22.61 | 23.18 | 229,743 | -0.67(-2.83%) |
May 03, 2022 | 24.05 | 24.19 | 23.66 | 23.86 | 125,811 | -0.06(-0.24%) |
May 02, 2022 | 24.40 | 24.76 | 23.56 | 23.91 | 125,840 | -0.49(-2.00%) |
Apr 29, 2022 | 25.04 | 25.27 | 24.31 | 24.40 | 139,693 | -0.77(-3.05%) |
Apr 28, 2022 | 24.57 | 25.29 | 24.25 | 25.17 | 178,056 | +0.69(+2.83%) |
Apr 27, 2022 | 24.53 | 25.08 | 24.30 | 24.48 | 152,151 | +0.23(+0.97%) |
Apr 26, 2022 | 24.37 | 24.58 | 24.10 | 24.24 | 151,973 | -0.22(-0.88%) |
Apr 25, 2022 | 25.26 | 25.26 | 23.86 | 24.46 | 195,619 | -0.68(-2.72%) |
Apr 22, 2022 | 25.36 | 25.68 | 25.07 | 25.14 | 92,582 | -0.27(-1.07%) |
Apr 21, 2022 | 25.99 | 26.11 | 25.36 | 25.41 | 136,853 | -0.64(-2.45%) |
Apr 20, 2022 | 25.96 | 26.58 | 25.88 | 26.05 | 150,833 | +0.22(+0.83%) |
Apr 19, 2022 | 25.17 | 25.93 | 25.17 | 25.83 | 101,812 | +0.77(+3.06%) |
Apr 18, 2022 | 24.88 | 25.39 | 24.83 | 25.07 | 129,302 | +0.17(+0.68%) |
Apr 14, 2022 | 25.28 | 25.45 | 24.79 | 24.90 | 193,704 | -0.27(-1.08%) |
Apr 13, 2022 | 24.75 | 25.46 | 24.72 | 25.17 | 198,922 | +0.49(+1.97%) |
Apr 12, 2022 | 24.70 | 24.83 | 24.62 | 24.68 | 110,859 | +0.13(+0.53%) |
Apr 11, 2022 | 24.80 | 25.05 | 24.48 | 24.55 | 132,491 | +0.00(+0.00%) |
Apr 08, 2022 | 24.84 | 24.92 | 24.53 | 24.55 | 130,734 | -0.16(-0.64%) |
Apr 07, 2022 | 24.35 | 24.83 | 23.95 | 24.71 | 412,037 | +0.56(+2.33%) |
Apr 06, 2022 | 24.03 | 24.43 | 23.72 | 24.15 | 205,487 | +0.22(+0.90%) |
Apr 05, 2022 | 24.41 | 24.80 | 23.77 | 23.93 | 247,324 | -0.67(-2.74%) |
Apr 04, 2022 | 24.60 | 24.85 | 23.86 | 24.61 | 267,494 | -0.22(-0.87%) |
Apr 01, 2022 | 24.35 | 24.83 | 24.35 | 24.82 | 197,807 | +0.55(+2.28%) |
Mar 31, 2022 | 24.22 | 24.71 | 24.04 | 24.27 | 191,502 | -0.08(-0.35%) |
Mar 30, 2022 | 24.75 | 25.07 | 24.23 | 24.35 | 146,405 | -0.10(-0.42%) |
Mar 29, 2022 | 24.92 | 25.07 | 24.24 | 24.46 | 159,440 | -0.32(-1.29%) |
Mar 28, 2022 | 24.64 | 24.87 | 24.47 | 24.77 | 208,341 | -0.07(-0.26%) |
Mar 25, 2022 | 24.28 | 24.85 | 24.21 | 24.84 | 131,755 | +0.74(+3.07%) |
Mar 24, 2022 | 23.93 | 24.12 | 23.84 | 24.10 | 90,062 | +0.31(+1.30%) |
Mar 23, 2022 | 23.75 | 24.09 | 23.55 | 23.79 | 120,918 | -0.02(-0.08%) |
Mar 22, 2022 | 24.15 | 24.33 | 23.78 | 23.81 | 96,079 | -0.32(-1.32%) |
Mar 21, 2022 | 24.41 | 24.63 | 24.01 | 24.13 | 156,983 | -0.46(-1.87%) |
Mar 18, 2022 | 25.07 | 25.07 | 24.26 | 24.59 | 607,984 | -0.04(-0.15%) |
Mar 17, 2022 | 24.45 | 24.92 | 24.25 | 24.63 | 150,850 | +0.22(+0.88%) |
Mar 16, 2022 | 24.00 | 24.52 | 23.75 | 24.41 | 154,594 | +0.52(+2.16%) |
Mar 15, 2022 | 23.44 | 24.07 | 23.43 | 23.89 | 135,976 | +0.55(+2.37%) |
Mar 14, 2022 | 23.25 | 23.46 | 22.99 | 23.34 | 174,674 | +0.38(+1.67%) |
Mar 11, 2022 | 23.54 | 23.78 | 22.90 | 22.96 | 105,092 | -0.54(-2.31%) |
Mar 10, 2022 | 23.97 | 24.05 | 23.11 | 23.50 | 162,783 | -0.76(-3.13%) |
Mar 09, 2022 | 24.52 | 24.52 | 23.91 | 24.26 | 138,443 | -0.11(-0.46%) |
Mar 08, 2022 | 24.86 | 24.92 | 24.33 | 24.37 | 145,484 | -0.58(-2.33%) |
Mar 07, 2022 | 24.78 | 25.71 | 24.65 | 24.95 | 170,577 | +0.19(+0.75%) |
Mar 04, 2022 | 24.43 | 24.98 | 24.33 | 24.77 | 142,396 | +0.06(+0.23%) |
Mar 03, 2022 | 24.78 | 25.05 | 24.34 | 24.71 | 118,456 | +0.04(+0.15%) |
Mar 02, 2022 | 24.41 | 24.78 | 24.41 | 24.67 | 129,936 | +0.22(+0.91%) |