Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.87 | 24.58 | 23.63 | 24.52 | 124,710 | +0.49(+2.04%) |
May 27, 2022 | 24.03 | 24.19 | 23.92 | 24.03 | 40,900 | +0.05(+0.19%) |
May 26, 2022 | 23.93 | 24.14 | 23.84 | 23.98 | 45,698 | +0.31(+1.33%) |
May 25, 2022 | 23.74 | 24.64 | 23.53 | 23.67 | 67,538 | -0.08(-0.35%) |
May 24, 2022 | 23.38 | 23.75 | 23.22 | 23.75 | 54,233 | +0.21(+0.90%) |
May 23, 2022 | 23.52 | 23.82 | 23.47 | 23.54 | 67,852 | +0.29(+1.23%) |
May 20, 2022 | 23.21 | 23.28 | 22.97 | 23.25 | 96,179 | +0.16(+0.68%) |
May 19, 2022 | 23.12 | 23.39 | 23.00 | 23.09 | 144,185 | -0.12(-0.52%) |
May 18, 2022 | 23.35 | 23.48 | 23.09 | 23.21 | 80,923 | -0.40(-1.69%) |
May 17, 2022 | 23.27 | 23.61 | 23.27 | 23.61 | 71,681 | +0.64(+2.78%) |
May 16, 2022 | 23.00 | 23.08 | 22.69 | 22.97 | 86,107 | -0.03(-0.12%) |
May 13, 2022 | 23.35 | 23.52 | 22.93 | 23.00 | 93,582 | -0.20(-0.88%) |
May 12, 2022 | 23.34 | 23.43 | 22.78 | 23.21 | 108,057 | -0.09(-0.40%) |
May 11, 2022 | 23.32 | 23.74 | 23.27 | 23.30 | 108,212 | +0.06(+0.24%) |
May 10, 2022 | 23.40 | 23.68 | 22.98 | 23.24 | 228,048 | -0.11(-0.48%) |
May 09, 2022 | 22.85 | 23.42 | 22.76 | 23.35 | 173,398 | +0.32(+1.39%) |
May 06, 2022 | 23.23 | 23.30 | 22.78 | 23.03 | 95,631 | -0.38(-1.61%) |
May 05, 2022 | 23.67 | 23.67 | 23.03 | 23.41 | 77,666 | -0.50(-2.11%) |
May 04, 2022 | 23.36 | 23.96 | 23.22 | 23.91 | 71,665 | +0.46(+1.96%) |
May 03, 2022 | 23.42 | 23.63 | 23.14 | 23.45 | 99,815 | +0.23(+0.99%) |
May 02, 2022 | 23.13 | 23.46 | 22.83 | 23.23 | 169,065 | +0.10(+0.44%) |
Apr 29, 2022 | 23.22 | 23.40 | 23.08 | 23.12 | 282,210 | -0.05(-0.20%) |
Apr 28, 2022 | 23.08 | 23.28 | 22.39 | 23.17 | 124,281 | +0.35(+1.53%) |
Apr 27, 2022 | 22.82 | 23.02 | 22.64 | 22.82 | 76,532 | -0.17(-0.72%) |
Apr 26, 2022 | 23.17 | 23.43 | 22.91 | 22.99 | 92,500 | -0.48(-2.03%) |
Apr 25, 2022 | 23.31 | 23.50 | 22.96 | 23.46 | 67,983 | -0.08(-0.35%) |
Apr 22, 2022 | 24.12 | 24.20 | 23.55 | 23.55 | 55,240 | -0.76(-3.13%) |
Apr 21, 2022 | 24.57 | 24.79 | 24.27 | 24.31 | 84,195 | -0.09(-0.38%) |
Apr 20, 2022 | 24.03 | 24.55 | 24.03 | 24.40 | 109,995 | +0.47(+1.96%) |
Apr 19, 2022 | 23.22 | 24.01 | 22.78 | 23.93 | 97,029 | +0.90(+3.90%) |
Apr 18, 2022 | 22.92 | 23.15 | 22.84 | 23.03 | 97,389 | +0.09(+0.40%) |
Apr 14, 2022 | 23.47 | 23.69 | 22.90 | 22.94 | 71,125 | -0.48(-2.04%) |
Apr 13, 2022 | 23.05 | 23.45 | 23.05 | 23.42 | 87,711 | +0.26(+1.11%) |
Apr 12, 2022 | 23.45 | 23.77 | 23.11 | 23.16 | 48,494 | -0.26(-1.10%) |
Apr 11, 2022 | 23.26 | 23.67 | 23.26 | 23.42 | 57,329 | +0.07(+0.31%) |
Apr 08, 2022 | 23.62 | 23.67 | 23.31 | 23.34 | 66,553 | -0.14(-0.59%) |
Apr 07, 2022 | 24.06 | 24.10 | 23.39 | 23.48 | 86,631 | -0.63(-2.63%) |
Apr 06, 2022 | 24.50 | 24.71 | 24.08 | 24.12 | 88,310 | -0.53(-2.16%) |
Apr 05, 2022 | 24.66 | 24.84 | 24.48 | 24.65 | 103,065 | +0.19(+0.79%) |
Apr 04, 2022 | 24.48 | 24.48 | 23.97 | 24.45 | 263,528 | -0.05(-0.19%) |
Apr 01, 2022 | 24.75 | 24.75 | 24.30 | 24.50 | 120,908 | -0.06(-0.22%) |
Mar 31, 2022 | 24.94 | 25.03 | 24.47 | 24.56 | 145,770 | -0.18(-0.74%) |
Mar 30, 2022 | 25.60 | 25.68 | 24.62 | 24.74 | 97,329 | -0.83(-3.23%) |
Mar 29, 2022 | 25.56 | 25.82 | 25.23 | 25.57 | 62,719 | +0.38(+1.49%) |
Mar 28, 2022 | 25.77 | 25.85 | 24.98 | 25.19 | 49,689 | -0.36(-1.40%) |
Mar 25, 2022 | 25.25 | 25.66 | 25.11 | 25.55 | 50,384 | +0.39(+1.57%) |
Mar 24, 2022 | 25.22 | 25.29 | 24.96 | 25.15 | 75,887 | +0.16(+0.62%) |
Mar 23, 2022 | 25.86 | 25.86 | 24.96 | 25.00 | 60,904 | -0.92(-3.54%) |
Mar 22, 2022 | 25.73 | 26.01 | 25.54 | 25.91 | 81,722 | +0.43(+1.69%) |
Mar 21, 2022 | 25.78 | 25.90 | 25.31 | 25.48 | 68,421 | -0.06(-0.25%) |
Mar 18, 2022 | 25.91 | 25.91 | 25.17 | 25.55 | 274,677 | -0.37(-1.42%) |
Mar 17, 2022 | 26.21 | 26.21 | 25.80 | 25.91 | 64,248 | -0.35(-1.33%) |
Mar 16, 2022 | 26.18 | 26.41 | 25.89 | 26.26 | 104,738 | +0.38(+1.45%) |
Mar 15, 2022 | 26.32 | 26.34 | 25.59 | 25.89 | 92,278 | -0.24(-0.91%) |
Mar 14, 2022 | 26.32 | 26.66 | 25.88 | 26.12 | 87,385 | +0.15(+0.57%) |
Mar 11, 2022 | 26.12 | 26.34 | 25.78 | 25.98 | 49,245 | +0.11(+0.43%) |
Mar 10, 2022 | 25.47 | 25.87 | 25.40 | 25.87 | 48,924 | +0.27(+1.04%) |
Mar 09, 2022 | 25.70 | 25.91 | 25.51 | 25.60 | 56,898 | +0.51(+2.05%) |
Mar 08, 2022 | 25.06 | 25.73 | 25.01 | 25.09 | 181,510 | +0.10(+0.40%) |
Mar 07, 2022 | 25.68 | 25.68 | 24.96 | 24.99 | 62,931 | -0.75(-2.92%) |
Mar 04, 2022 | 25.83 | 25.99 | 25.22 | 25.74 | 77,046 | -0.55(-2.09%) |
Mar 03, 2022 | 26.51 | 26.57 | 26.12 | 26.29 | 57,857 | -0.09(-0.35%) |
Mar 02, 2022 | 25.46 | 26.51 | 25.46 | 26.38 | 80,638 | +1.13(+4.47%) |