Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 24.97 | 23.72 | 24.65 | 638,671 | -0.25(-1.00%) |
May 27, 2022 | 24.44 | 25.02 | 24.44 | 24.90 | 409,456 | +0.86(+3.58%) |
May 26, 2022 | 23.12 | 24.48 | 22.97 | 24.04 | 398,689 | +0.84(+3.62%) |
May 25, 2022 | 22.52 | 23.59 | 22.52 | 23.20 | 262,337 | +0.42(+1.84%) |
May 24, 2022 | 23.03 | 23.25 | 22.36 | 22.78 | 400,970 | -0.51(-2.19%) |
May 23, 2022 | 23.40 | 23.45 | 22.83 | 23.29 | 375,982 | -0.01(-0.04%) |
May 20, 2022 | 23.80 | 24.00 | 22.40 | 23.30 | 420,332 | -0.05(-0.21%) |
May 19, 2022 | 23.07 | 23.83 | 23.07 | 23.35 | 432,139 | +0.20(+0.86%) |
May 18, 2022 | 23.40 | 24.14 | 22.82 | 23.15 | 468,188 | -0.67(-2.81%) |
May 17, 2022 | 23.22 | 24.09 | 23.09 | 23.82 | 382,507 | +1.17(+5.17%) |
May 16, 2022 | 22.81 | 23.05 | 22.58 | 22.65 | 310,570 | -0.38(-1.65%) |
May 13, 2022 | 22.12 | 23.35 | 22.12 | 23.03 | 692,940 | +1.35(+6.23%) |
May 12, 2022 | 21.50 | 21.83 | 21.06 | 21.68 | 578,604 | +0.09(+0.42%) |
May 11, 2022 | 22.15 | 22.69 | 21.54 | 21.59 | 489,324 | -0.64(-2.88%) |
May 10, 2022 | 22.37 | 22.66 | 21.82 | 22.23 | 520,976 | +0.33(+1.51%) |
May 09, 2022 | 22.82 | 23.01 | 21.71 | 21.90 | 482,260 | -1.36(-5.85%) |
May 06, 2022 | 23.63 | 23.75 | 22.57 | 23.26 | 585,697 | -0.54(-2.27%) |
May 05, 2022 | 23.39 | 24.00 | 23.24 | 23.80 | 505,888 | -0.08(-0.34%) |
May 04, 2022 | 23.10 | 24.04 | 22.79 | 23.88 | 545,811 | +0.92(+4.01%) |
May 03, 2022 | 22.90 | 23.18 | 22.62 | 22.96 | 520,325 | +0.01(+0.04%) |
May 02, 2022 | 22.62 | 23.06 | 22.12 | 22.95 | 445,038 | +0.29(+1.28%) |
Apr 29, 2022 | 23.05 | 23.70 | 22.55 | 22.66 | 682,854 | -0.49(-2.12%) |
Apr 28, 2022 | 22.95 | 23.59 | 22.47 | 23.15 | 1,011,759 | +0.78(+3.49%) |
Apr 27, 2022 | 22.41 | 23.16 | 22.10 | 22.37 | 878,784 | -0.32(-1.41%) |
Apr 26, 2022 | 23.09 | 23.30 | 22.43 | 22.69 | 563,600 | -0.74(-3.16%) |
Apr 25, 2022 | 23.43 | 23.72 | 23.09 | 23.43 | 617,644 | -0.33(-1.39%) |
Apr 22, 2022 | 24.13 | 24.57 | 23.70 | 23.76 | 761,056 | -0.49(-2.02%) |
Apr 21, 2022 | 24.82 | 25.05 | 24.01 | 24.25 | 710,104 | -0.21(-0.86%) |
Apr 20, 2022 | 24.91 | 25.00 | 24.29 | 24.46 | 543,059 | -0.05(-0.20%) |
Apr 19, 2022 | 24.07 | 24.92 | 24.07 | 24.51 | 614,242 | +0.37(+1.53%) |
Apr 18, 2022 | 23.31 | 24.36 | 23.06 | 24.14 | 836,484 | +0.69(+2.94%) |
Apr 14, 2022 | 23.82 | 24.02 | 23.34 | 23.45 | 580,900 | -0.13(-0.55%) |
Apr 13, 2022 | 22.70 | 23.79 | 22.48 | 23.58 | 694,966 | +0.88(+3.88%) |
Apr 12, 2022 | 23.04 | 23.35 | 22.70 | 22.70 | 551,531 | +0.03(+0.13%) |
Apr 11, 2022 | 22.46 | 23.15 | 22.29 | 22.67 | 875,004 | +0.07(+0.31%) |
Apr 08, 2022 | 23.68 | 23.77 | 22.52 | 22.60 | 1,058,070 | -1.21(-5.08%) |
Apr 07, 2022 | 24.50 | 25.17 | 23.36 | 23.81 | 961,779 | -0.43(-1.77%) |
Apr 06, 2022 | 23.29 | 24.84 | 23.00 | 24.24 | 1,805,102 | +1.07(+4.62%) |
Apr 05, 2022 | 24.35 | 24.50 | 23.09 | 23.17 | 1,746,434 | -1.30(-5.31%) |
Apr 04, 2022 | 24.68 | 25.11 | 24.34 | 24.47 | 1,358,568 | -0.18(-0.73%) |
Apr 01, 2022 | 25.83 | 26.16 | 24.56 | 24.65 | 1,028,582 | -1.18(-4.57%) |
Mar 31, 2022 | 26.24 | 26.61 | 25.80 | 25.83 | 820,463 | -0.41(-1.56%) |
Mar 30, 2022 | 26.76 | 27.25 | 26.18 | 26.24 | 556,667 | -0.58(-2.16%) |
Mar 29, 2022 | 26.67 | 27.15 | 26.22 | 26.82 | 495,916 | +0.69(+2.64%) |
Mar 28, 2022 | 26.10 | 26.44 | 25.41 | 26.13 | 503,985 | -0.18(-0.68%) |
Mar 25, 2022 | 26.72 | 26.73 | 25.90 | 26.31 | 361,821 | -0.23(-0.87%) |
Mar 24, 2022 | 26.06 | 26.56 | 25.64 | 26.54 | 436,520 | +0.68(+2.63%) |
Mar 23, 2022 | 26.23 | 26.84 | 25.75 | 25.86 | 355,158 | -0.46(-1.75%) |
Mar 22, 2022 | 26.34 | 26.66 | 25.98 | 26.32 | 351,845 | +0.08(+0.30%) |
Mar 21, 2022 | 26.10 | 26.52 | 25.76 | 26.24 | 565,632 | +0.24(+0.92%) |
Mar 18, 2022 | 25.46 | 26.49 | 25.32 | 26.00 | 2,452,681 | +0.23(+0.89%) |
Mar 17, 2022 | 25.71 | 25.94 | 25.38 | 25.77 | 557,153 | +0.03(+0.12%) |
Mar 16, 2022 | 25.57 | 26.32 | 25.02 | 25.74 | 735,905 | +0.55(+2.18%) |
Mar 15, 2022 | 24.71 | 25.37 | 24.67 | 25.19 | 534,967 | +0.46(+1.86%) |
Mar 14, 2022 | 25.08 | 25.10 | 24.07 | 24.73 | 801,520 | -0.56(-2.21%) |
Mar 11, 2022 | 26.23 | 26.25 | 25.15 | 25.29 | 554,651 | -0.64(-2.47%) |
Mar 10, 2022 | 25.65 | 26.01 | 25.15 | 25.93 | 376,695 | -0.25(-0.95%) |
Mar 09, 2022 | 26.29 | 26.59 | 26.01 | 26.18 | 482,328 | +0.61(+2.39%) |
Mar 08, 2022 | 25.10 | 26.65 | 24.68 | 25.57 | 671,457 | +0.54(+2.16%) |
Mar 07, 2022 | 26.93 | 27.45 | 24.86 | 25.03 | 935,402 | -1.88(-6.99%) |
Mar 04, 2022 | 26.95 | 27.42 | 26.45 | 26.91 | 559,879 | -0.37(-1.36%) |
Mar 03, 2022 | 28.39 | 28.39 | 27.00 | 27.28 | 400,811 | -0.76(-2.71%) |
Mar 02, 2022 | 27.24 | 28.70 | 27.13 | 28.04 | 763,300 | +0.98(+3.62%) |