Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.19 | 27.28 | 26.22 | 26.53 | 291,575 | +0.05(+0.18%) |
May 27, 2022 | 25.99 | 26.48 | 25.96 | 26.48 | 188,758 | +0.39(+1.50%) |
May 26, 2022 | 25.73 | 26.25 | 25.69 | 26.09 | 148,334 | +0.46(+1.79%) |
May 25, 2022 | 25.43 | 25.64 | 25.24 | 25.63 | 87,405 | +0.42(+1.65%) |
May 24, 2022 | 25.21 | 25.33 | 25.07 | 25.21 | 59,331 | +0.06(+0.25%) |
May 23, 2022 | 24.85 | 25.19 | 24.81 | 25.15 | 237,567 | +0.22(+0.88%) |
May 20, 2022 | 24.97 | 25.07 | 24.74 | 24.93 | 109,199 | +0.15(+0.62%) |
May 19, 2022 | 24.17 | 24.99 | 24.16 | 24.78 | 116,143 | +0.28(+1.13%) |
May 18, 2022 | 25.34 | 25.34 | 24.36 | 24.50 | 171,422 | -0.54(-2.18%) |
May 17, 2022 | 25.59 | 25.71 | 25.04 | 25.05 | 129,292 | -0.54(-2.09%) |
May 16, 2022 | 25.20 | 25.65 | 25.13 | 25.58 | 270,337 | +0.30(+1.17%) |
May 13, 2022 | 25.17 | 25.41 | 25.04 | 25.29 | 107,076 | +0.35(+1.42%) |
May 12, 2022 | 24.71 | 24.95 | 24.52 | 24.93 | 69,792 | +0.20(+0.81%) |
May 11, 2022 | 24.77 | 25.02 | 24.71 | 24.73 | 109,217 | +0.76(+3.19%) |
May 10, 2022 | 24.41 | 24.57 | 23.95 | 23.97 | 142,428 | -0.33(-1.34%) |
May 09, 2022 | 25.11 | 25.11 | 24.18 | 24.29 | 173,554 | -1.43(-5.57%) |
May 06, 2022 | 25.73 | 25.80 | 25.33 | 25.73 | 106,931 | +0.22(+0.86%) |
May 05, 2022 | 26.00 | 26.00 | 25.26 | 25.51 | 251,178 | -0.20(-0.78%) |
May 04, 2022 | 25.36 | 25.77 | 25.15 | 25.71 | 238,118 | +1.02(+4.14%) |
May 03, 2022 | 24.79 | 25.05 | 24.53 | 24.68 | 153,830 | -0.44(-1.75%) |
May 02, 2022 | 24.04 | 25.17 | 23.97 | 25.12 | 165,887 | +0.85(+3.51%) |
Apr 29, 2022 | 24.67 | 24.92 | 24.24 | 24.27 | 107,498 | -0.10(-0.39%) |
Apr 28, 2022 | 24.03 | 24.46 | 23.95 | 24.37 | 81,376 | +0.31(+1.27%) |
Apr 27, 2022 | 23.53 | 24.14 | 23.53 | 24.06 | 76,620 | +0.18(+0.76%) |
Apr 26, 2022 | 23.51 | 23.99 | 23.23 | 23.88 | 178,447 | +0.57(+2.46%) |
Apr 25, 2022 | 22.50 | 23.34 | 22.45 | 23.31 | 164,085 | -0.13(-0.57%) |
Apr 22, 2022 | 23.65 | 23.80 | 23.36 | 23.44 | 50,705 | -0.47(-1.96%) |
Apr 21, 2022 | 23.95 | 24.15 | 23.64 | 23.91 | 143,925 | +0.01(+0.04%) |
Apr 20, 2022 | 24.05 | 24.05 | 23.45 | 23.90 | 217,000 | +0.03(+0.12%) |
Apr 19, 2022 | 24.05 | 24.05 | 23.57 | 23.87 | 175,786 | -0.86(-3.48%) |
Apr 18, 2022 | 24.75 | 25.04 | 24.57 | 24.73 | 88,390 | +0.26(+1.05%) |
Apr 14, 2022 | 23.90 | 24.63 | 23.83 | 24.47 | 176,897 | +0.42(+1.75%) |
Apr 13, 2022 | 23.55 | 24.08 | 23.22 | 24.05 | 201,355 | +0.78(+3.37%) |
Apr 12, 2022 | 23.01 | 23.29 | 22.97 | 23.27 | 171,027 | +0.96(+4.28%) |
Apr 11, 2022 | 22.15 | 22.42 | 22.08 | 22.31 | 28,136 | -0.30(-1.31%) |
Apr 08, 2022 | 22.23 | 22.71 | 22.17 | 22.61 | 160,674 | +0.26(+1.16%) |
Apr 07, 2022 | 22.37 | 22.42 | 21.81 | 22.35 | 52,130 | +0.13(+0.60%) |
Apr 06, 2022 | 23.07 | 23.11 | 22.06 | 22.22 | 48,769 | -0.31(-1.36%) |
Apr 05, 2022 | 23.13 | 23.22 | 22.45 | 22.52 | 138,610 | -0.39(-1.71%) |
Apr 04, 2022 | 22.92 | 23.08 | 22.72 | 22.92 | 318,256 | +0.54(+2.39%) |
Apr 01, 2022 | 22.06 | 22.40 | 22.06 | 22.38 | 106,505 | +0.32(+1.43%) |
Mar 31, 2022 | 22.36 | 22.59 | 21.95 | 22.06 | 196,301 | -0.59(-2.62%) |
Mar 30, 2022 | 22.75 | 22.86 | 22.51 | 22.66 | 136,058 | +0.42(+1.91%) |
Mar 29, 2022 | 21.42 | 22.26 | 21.37 | 22.23 | 85,903 | +0.38(+1.73%) |
Mar 28, 2022 | 22.54 | 22.73 | 21.78 | 21.85 | 209,583 | -1.53(-6.55%) |
Mar 25, 2022 | 23.01 | 23.59 | 22.87 | 23.39 | 145,955 | +0.19(+0.83%) |
Mar 24, 2022 | 23.47 | 23.52 | 23.11 | 23.19 | 77,674 | -0.28(-1.18%) |
Mar 23, 2022 | 23.31 | 23.63 | 23.23 | 23.47 | 165,177 | +0.80(+3.54%) |
Mar 22, 2022 | 22.66 | 22.89 | 22.35 | 22.67 | 488,798 | -0.08(-0.34%) |
Mar 21, 2022 | 22.34 | 22.75 | 22.28 | 22.74 | 131,404 | +1.02(+4.71%) |
Mar 18, 2022 | 21.48 | 21.75 | 21.32 | 21.72 | 373,274 | +0.31(+1.43%) |
Mar 17, 2022 | 21.22 | 21.55 | 21.13 | 21.41 | 142,355 | +1.37(+6.82%) |
Mar 16, 2022 | 20.54 | 20.68 | 19.94 | 20.05 | 381,876 | +0.03(+0.14%) |
Mar 15, 2022 | 20.12 | 20.47 | 19.79 | 20.02 | 1,247,746 | -0.90(-4.30%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.76 | 20.92 | 747,948 | -0.93(-4.25%) |
Mar 11, 2022 | 21.44 | 21.95 | 21.44 | 21.84 | 90,408 | +0.55(+2.60%) |
Mar 10, 2022 | 22.13 | 22.18 | 20.98 | 21.29 | 251,790 | -0.39(-1.81%) |
Mar 09, 2022 | 22.88 | 23.05 | 20.49 | 21.68 | 321,114 | -2.73(-11.20%) |
Mar 08, 2022 | 24.48 | 24.96 | 23.47 | 24.42 | 562,240 | +0.71(+2.98%) |
Mar 07, 2022 | 23.23 | 23.91 | 23.03 | 23.71 | 425,846 | +0.68(+2.95%) |
Mar 04, 2022 | 22.23 | 23.12 | 22.18 | 23.03 | 197,825 | +1.45(+6.73%) |
Mar 03, 2022 | 21.56 | 22.02 | 21.48 | 21.58 | 208,193 | -0.17(-0.79%) |
Mar 02, 2022 | 21.25 | 21.90 | 20.83 | 21.75 | 187,504 | +1.09(+5.28%) |