Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.30 | 24.63 | 24.30 | 24.56 | 138,802 | +0.07(+0.29%) |
May 27, 2022 | 24.42 | 24.55 | 24.29 | 24.49 | 79,706 | +0.33(+1.37%) |
May 26, 2022 | 23.95 | 24.22 | 23.90 | 24.16 | 69,410 | +0.30(+1.26%) |
May 25, 2022 | 23.78 | 23.98 | 23.70 | 23.86 | 88,777 | -0.09(-0.38%) |
May 24, 2022 | 23.91 | 24.08 | 23.60 | 23.95 | 112,130 | +0.16(+0.67%) |
May 23, 2022 | 23.52 | 23.86 | 23.51 | 23.79 | 104,053 | +0.32(+1.39%) |
May 20, 2022 | 23.52 | 23.62 | 23.15 | 23.46 | 326,000 | -0.34(-1.45%) |
May 19, 2022 | 23.51 | 23.90 | 23.47 | 23.81 | 276,478 | +0.38(+1.62%) |
May 18, 2022 | 23.88 | 23.92 | 23.43 | 23.43 | 573,999 | -0.84(-3.46%) |
May 17, 2022 | 24.11 | 24.39 | 24.08 | 24.27 | 108,935 | +0.55(+2.32%) |
May 16, 2022 | 23.80 | 23.80 | 23.43 | 23.72 | 172,413 | -0.11(-0.46%) |
May 13, 2022 | 23.61 | 23.89 | 23.56 | 23.83 | 528,871 | +0.23(+0.97%) |
May 12, 2022 | 23.51 | 23.72 | 23.35 | 23.60 | 262,862 | -0.15(-0.63%) |
May 11, 2022 | 23.68 | 24.05 | 23.57 | 23.75 | 310,367 | +0.85(+3.71%) |
May 10, 2022 | 23.11 | 23.11 | 22.70 | 22.90 | 285,814 | +0.32(+1.42%) |
May 09, 2022 | 22.73 | 22.97 | 22.50 | 22.58 | 762,403 | -0.31(-1.35%) |
May 06, 2022 | 22.88 | 23.17 | 22.77 | 22.89 | 587,989 | -0.22(-0.95%) |
May 05, 2022 | 23.45 | 23.45 | 22.89 | 23.11 | 344,512 | -1.09(-4.50%) |
May 04, 2022 | 23.74 | 24.20 | 23.60 | 24.20 | 362,624 | +0.52(+2.20%) |
May 03, 2022 | 23.70 | 23.80 | 23.61 | 23.68 | 359,148 | +0.13(+0.53%) |
May 02, 2022 | 23.66 | 23.70 | 23.29 | 23.55 | 237,187 | -0.10(-0.41%) |
Apr 29, 2022 | 24.24 | 24.24 | 23.64 | 23.65 | 200,634 | -1.85(-7.25%) |
Apr 28, 2022 | 25.23 | 25.85 | 25.06 | 25.50 | 133,172 | +0.74(+2.99%) |
Apr 27, 2022 | 24.77 | 24.95 | 24.40 | 24.76 | 142,015 | -0.05(-0.20%) |
Apr 26, 2022 | 25.29 | 25.33 | 24.81 | 24.81 | 217,802 | +0.00(+0.00%) |
Apr 25, 2022 | 24.69 | 24.83 | 24.35 | 24.81 | 140,395 | -0.60(-2.36%) |
Apr 22, 2022 | 25.68 | 25.71 | 25.25 | 25.41 | 115,411 | -0.77(-2.94%) |
Apr 21, 2022 | 26.45 | 26.45 | 26.13 | 26.18 | 70,728 | -0.08(-0.30%) |
Apr 20, 2022 | 26.27 | 26.40 | 26.17 | 26.26 | 75,323 | +0.37(+1.43%) |
Apr 19, 2022 | 25.59 | 25.89 | 25.59 | 25.89 | 142,341 | -0.01(-0.04%) |
Apr 18, 2022 | 26.00 | 26.50 | 25.87 | 25.90 | 83,698 | -0.11(-0.43%) |
Apr 14, 2022 | 26.02 | 26.17 | 25.93 | 26.01 | 50,239 | -0.09(-0.34%) |
Apr 13, 2022 | 25.77 | 26.10 | 25.77 | 26.10 | 89,063 | -0.01(-0.04%) |
Apr 12, 2022 | 26.28 | 26.40 | 25.92 | 26.11 | 92,273 | -0.09(-0.34%) |
Apr 11, 2022 | 26.50 | 26.50 | 26.20 | 26.20 | 105,613 | +0.13(+0.50%) |
Apr 08, 2022 | 25.89 | 26.17 | 25.87 | 26.07 | 61,587 | +0.39(+1.52%) |
Apr 07, 2022 | 25.84 | 25.92 | 25.51 | 25.68 | 82,219 | -0.13(-0.50%) |
Apr 06, 2022 | 25.61 | 25.92 | 25.59 | 25.81 | 59,600 | -0.26(-1.00%) |
Apr 05, 2022 | 26.04 | 26.21 | 25.95 | 26.07 | 92,817 | -0.34(-1.29%) |
Apr 04, 2022 | 26.27 | 26.46 | 26.21 | 26.41 | 60,634 | -0.29(-1.09%) |
Apr 01, 2022 | 26.70 | 26.82 | 26.54 | 26.70 | 44,274 | +0.08(+0.30%) |
Mar 31, 2022 | 27.03 | 27.14 | 26.62 | 26.62 | 66,930 | -0.47(-1.73%) |
Mar 30, 2022 | 27.20 | 27.26 | 27.03 | 27.09 | 40,167 | -0.22(-0.81%) |
Mar 29, 2022 | 27.59 | 27.65 | 27.09 | 27.31 | 109,108 | +0.79(+2.98%) |
Mar 28, 2022 | 26.50 | 26.58 | 26.22 | 26.52 | 167,414 | +0.24(+0.91%) |
Mar 25, 2022 | 26.13 | 26.42 | 26.12 | 26.28 | 66,704 | +0.16(+0.61%) |
Mar 24, 2022 | 25.98 | 26.25 | 25.98 | 26.12 | 79,317 | -0.09(-0.34%) |
Mar 23, 2022 | 26.08 | 26.44 | 26.05 | 26.21 | 47,919 | -0.22(-0.83%) |
Mar 22, 2022 | 26.68 | 26.70 | 26.23 | 26.43 | 125,749 | +0.59(+2.28%) |
Mar 21, 2022 | 26.19 | 26.19 | 25.78 | 25.84 | 99,558 | -0.08(-0.31%) |
Mar 18, 2022 | 25.75 | 25.98 | 25.69 | 25.92 | 62,189 | -0.22(-0.84%) |
Mar 17, 2022 | 26.10 | 26.32 | 25.84 | 26.14 | 68,693 | -0.58(-2.17%) |
Mar 16, 2022 | 26.59 | 27.07 | 26.17 | 26.72 | 55,093 | +0.41(+1.56%) |
Mar 15, 2022 | 26.24 | 26.51 | 26.00 | 26.31 | 151,164 | +0.09(+0.34%) |
Mar 14, 2022 | 26.34 | 26.84 | 26.16 | 26.22 | 118,298 | +0.60(+2.34%) |
Mar 11, 2022 | 26.38 | 26.42 | 25.60 | 25.62 | 117,721 | -0.14(-0.54%) |
Mar 10, 2022 | 26.04 | 26.32 | 25.71 | 25.76 | 272,137 | -0.72(-2.72%) |
Mar 09, 2022 | 26.12 | 26.84 | 25.93 | 26.48 | 379,834 | +2.23(+9.20%) |
Mar 08, 2022 | 24.11 | 24.94 | 23.78 | 24.25 | 464,328 | +1.81(+8.07%) |
Mar 07, 2022 | 23.27 | 23.78 | 22.27 | 22.44 | 583,538 | -1.52(-6.34%) |
Mar 04, 2022 | 24.06 | 24.16 | 23.72 | 23.96 | 169,451 | -1.57(-6.15%) |
Mar 03, 2022 | 26.09 | 26.09 | 25.40 | 25.53 | 142,877 | -0.83(-3.17%) |
Mar 02, 2022 | 26.05 | 26.43 | 25.96 | 26.36 | 158,928 | +0.43(+1.68%) |