Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.10 | 24.82 | 23.85 | 24.75 | 123,528 | +0.50(+2.04%) |
May 27, 2022 | 24.26 | 24.42 | 24.15 | 24.26 | 40,513 | +0.05(+0.19%) |
May 26, 2022 | 24.16 | 24.37 | 24.07 | 24.21 | 45,265 | +0.32(+1.33%) |
May 25, 2022 | 23.97 | 24.88 | 23.75 | 23.89 | 66,898 | -0.08(-0.35%) |
May 24, 2022 | 23.61 | 23.98 | 23.45 | 23.98 | 53,719 | +0.21(+0.90%) |
May 23, 2022 | 23.75 | 24.04 | 23.69 | 23.76 | 67,209 | +0.29(+1.23%) |
May 20, 2022 | 23.44 | 23.50 | 23.19 | 23.47 | 95,267 | +0.16(+0.68%) |
May 19, 2022 | 23.34 | 23.61 | 23.22 | 23.32 | 142,818 | -0.12(-0.52%) |
May 18, 2022 | 23.58 | 23.71 | 23.32 | 23.44 | 80,156 | -0.40(-1.69%) |
May 17, 2022 | 23.49 | 23.84 | 23.49 | 23.84 | 71,002 | +0.64(+2.78%) |
May 16, 2022 | 23.22 | 23.30 | 22.90 | 23.19 | 85,291 | -0.03(-0.12%) |
May 13, 2022 | 23.58 | 23.75 | 23.15 | 23.22 | 92,695 | -0.21(-0.88%) |
May 12, 2022 | 23.57 | 23.65 | 23.00 | 23.43 | 107,033 | -0.09(-0.40%) |
May 11, 2022 | 23.54 | 23.97 | 23.49 | 23.52 | 107,187 | +0.06(+0.24%) |
May 10, 2022 | 23.62 | 23.90 | 23.20 | 23.46 | 225,886 | -0.11(-0.48%) |
May 09, 2022 | 23.07 | 23.64 | 22.97 | 23.58 | 171,755 | +0.32(+1.39%) |
May 06, 2022 | 23.46 | 23.52 | 22.99 | 23.25 | 94,725 | -0.38(-1.61%) |
May 05, 2022 | 23.89 | 23.89 | 23.25 | 23.63 | 76,930 | -0.51(-2.11%) |
May 04, 2022 | 23.59 | 24.19 | 23.44 | 24.14 | 70,986 | +0.46(+1.96%) |
May 03, 2022 | 23.64 | 23.85 | 23.36 | 23.68 | 98,869 | +0.23(+0.99%) |
May 02, 2022 | 23.35 | 23.69 | 23.05 | 23.45 | 167,463 | +0.10(+0.44%) |
Apr 29, 2022 | 23.44 | 23.62 | 23.30 | 23.35 | 279,536 | -0.05(-0.20%) |
Apr 28, 2022 | 23.30 | 23.50 | 22.60 | 23.39 | 123,103 | +0.35(+1.53%) |
Apr 27, 2022 | 23.04 | 23.24 | 22.85 | 23.04 | 75,806 | -0.17(-0.72%) |
Apr 26, 2022 | 23.39 | 23.65 | 23.13 | 23.21 | 91,624 | -0.48(-2.03%) |
Apr 25, 2022 | 23.53 | 23.73 | 23.18 | 23.69 | 67,338 | -0.08(-0.35%) |
Apr 22, 2022 | 24.35 | 24.43 | 23.77 | 23.77 | 54,716 | -0.77(-3.13%) |
Apr 21, 2022 | 24.81 | 25.03 | 24.50 | 24.54 | 83,397 | -0.09(-0.38%) |
Apr 20, 2022 | 24.26 | 24.78 | 24.26 | 24.63 | 108,953 | +0.47(+1.96%) |
Apr 19, 2022 | 23.44 | 24.24 | 23.00 | 24.16 | 96,110 | +0.91(+3.90%) |
Apr 18, 2022 | 23.14 | 23.37 | 23.06 | 23.25 | 96,466 | +0.09(+0.40%) |
Apr 14, 2022 | 23.70 | 23.92 | 23.12 | 23.16 | 70,451 | -0.48(-2.04%) |
Apr 13, 2022 | 23.27 | 23.67 | 23.27 | 23.64 | 86,879 | +0.26(+1.11%) |
Apr 12, 2022 | 23.67 | 23.99 | 23.34 | 23.38 | 48,035 | -0.26(-1.10%) |
Apr 11, 2022 | 23.48 | 23.89 | 23.48 | 23.64 | 56,786 | +0.07(+0.31%) |
Apr 08, 2022 | 23.85 | 23.89 | 23.53 | 23.57 | 65,922 | -0.14(-0.59%) |
Apr 07, 2022 | 24.29 | 24.33 | 23.61 | 23.71 | 85,810 | -0.64(-2.63%) |
Apr 06, 2022 | 24.73 | 24.95 | 24.31 | 24.35 | 87,473 | -0.54(-2.16%) |
Apr 05, 2022 | 24.89 | 25.08 | 24.72 | 24.88 | 102,089 | +0.19(+0.79%) |
Apr 04, 2022 | 24.72 | 24.72 | 24.20 | 24.69 | 261,031 | -0.05(-0.19%) |
Apr 01, 2022 | 24.99 | 24.99 | 24.53 | 24.73 | 119,762 | -0.06(-0.22%) |
Mar 31, 2022 | 25.18 | 25.27 | 24.71 | 24.79 | 144,389 | -0.19(-0.74%) |
Mar 30, 2022 | 25.85 | 25.93 | 24.86 | 24.98 | 96,407 | -0.83(-3.23%) |
Mar 29, 2022 | 25.80 | 26.07 | 25.47 | 25.81 | 62,125 | +0.38(+1.49%) |
Mar 28, 2022 | 26.01 | 26.10 | 25.22 | 25.43 | 49,218 | -0.36(-1.40%) |
Mar 25, 2022 | 25.49 | 25.90 | 25.35 | 25.79 | 49,906 | +0.40(+1.57%) |
Mar 24, 2022 | 25.46 | 25.53 | 25.20 | 25.39 | 75,167 | +0.16(+0.62%) |
Mar 23, 2022 | 26.11 | 26.11 | 25.20 | 25.24 | 60,327 | -0.93(-3.54%) |
Mar 22, 2022 | 25.98 | 26.25 | 25.78 | 26.16 | 80,948 | +0.44(+1.69%) |
Mar 21, 2022 | 26.02 | 26.14 | 25.55 | 25.73 | 67,772 | -0.06(-0.25%) |
Mar 18, 2022 | 26.16 | 26.16 | 25.41 | 25.79 | 272,074 | -0.37(-1.42%) |
Mar 17, 2022 | 26.46 | 26.46 | 26.05 | 26.16 | 63,639 | -0.35(-1.33%) |
Mar 16, 2022 | 26.43 | 26.66 | 26.13 | 26.51 | 103,746 | +0.38(+1.45%) |
Mar 15, 2022 | 26.57 | 26.59 | 25.84 | 26.13 | 91,403 | -0.24(-0.91%) |
Mar 14, 2022 | 26.57 | 26.91 | 26.12 | 26.37 | 86,557 | +0.15(+0.57%) |
Mar 11, 2022 | 26.37 | 26.60 | 26.02 | 26.23 | 48,778 | +0.11(+0.43%) |
Mar 10, 2022 | 25.72 | 26.12 | 25.64 | 26.12 | 48,460 | +0.27(+1.04%) |
Mar 09, 2022 | 25.95 | 26.16 | 25.75 | 25.85 | 56,359 | +0.52(+2.05%) |
Mar 08, 2022 | 25.30 | 25.98 | 25.25 | 25.33 | 179,790 | +0.10(+0.40%) |
Mar 07, 2022 | 25.93 | 25.93 | 25.20 | 25.23 | 62,335 | -0.76(-2.92%) |
Mar 04, 2022 | 26.08 | 26.24 | 25.46 | 25.99 | 76,316 | -0.56(-2.09%) |
Mar 03, 2022 | 26.76 | 26.82 | 26.37 | 26.54 | 57,309 | -0.09(-0.35%) |
Mar 02, 2022 | 25.71 | 26.76 | 25.71 | 26.63 | 79,874 | +1.14(+4.47%) |