Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.94 | 25.00 | 24.27 | 24.32 | 1,963,189 | -0.70(-2.80%) |
May 27, 2022 | 24.58 | 25.13 | 24.58 | 25.02 | 969,586 | +0.39(+1.58%) |
May 26, 2022 | 24.45 | 24.84 | 24.39 | 24.63 | 797,268 | +0.20(+0.82%) |
May 25, 2022 | 23.93 | 24.56 | 23.40 | 24.43 | 1,567,809 | +1.03(+4.40%) |
May 24, 2022 | 23.04 | 23.51 | 22.81 | 23.40 | 1,078,730 | +0.18(+0.78%) |
May 23, 2022 | 23.06 | 23.36 | 22.81 | 23.22 | 659,788 | +0.26(+1.13%) |
May 20, 2022 | 23.18 | 23.34 | 22.53 | 22.96 | 879,119 | +0.09(+0.39%) |
May 19, 2022 | 22.76 | 23.34 | 22.72 | 22.87 | 817,999 | -0.06(-0.26%) |
May 18, 2022 | 23.40 | 23.68 | 22.90 | 22.93 | 1,172,313 | -0.78(-3.29%) |
May 17, 2022 | 23.38 | 23.77 | 23.12 | 23.71 | 2,236,392 | +0.62(+2.69%) |
May 16, 2022 | 22.87 | 23.41 | 22.87 | 23.09 | 951,195 | +0.09(+0.39%) |
May 13, 2022 | 22.27 | 23.05 | 21.93 | 23.00 | 1,387,763 | +1.06(+4.83%) |
May 12, 2022 | 21.79 | 21.98 | 21.41 | 21.94 | 1,520,696 | +0.00(+0.00%) |
May 11, 2022 | 21.71 | 22.85 | 21.51 | 21.94 | 1,151,228 | +0.06(+0.27%) |
May 10, 2022 | 21.91 | 22.14 | 21.55 | 21.88 | 1,452,328 | +0.03(+0.14%) |
May 09, 2022 | 22.34 | 22.55 | 21.70 | 21.85 | 1,191,905 | -0.74(-3.28%) |
May 06, 2022 | 23.16 | 23.29 | 22.48 | 22.59 | 1,000,809 | -0.73(-3.13%) |
May 05, 2022 | 23.56 | 23.63 | 23.06 | 23.32 | 1,276,483 | -0.45(-1.89%) |
May 04, 2022 | 23.28 | 23.82 | 23.07 | 23.77 | 1,230,124 | +0.52(+2.24%) |
May 03, 2022 | 22.87 | 23.52 | 22.87 | 23.25 | 1,020,882 | +0.41(+1.80%) |
May 02, 2022 | 22.74 | 23.13 | 22.40 | 22.84 | 1,636,240 | +0.08(+0.35%) |
Apr 29, 2022 | 23.51 | 23.72 | 22.72 | 22.76 | 1,438,349 | -0.86(-3.64%) |
Apr 28, 2022 | 23.79 | 23.86 | 22.98 | 23.62 | 1,662,705 | +0.14(+0.60%) |
Apr 27, 2022 | 23.48 | 23.69 | 23.30 | 23.48 | 1,930,458 | +0.06(+0.26%) |
Apr 26, 2022 | 23.75 | 24.06 | 23.37 | 23.42 | 1,662,820 | -0.56(-2.34%) |
Apr 25, 2022 | 24.05 | 24.14 | 23.26 | 23.98 | 1,396,380 | -0.10(-0.42%) |
Apr 22, 2022 | 24.24 | 24.63 | 24.04 | 24.08 | 1,414,160 | -0.31(-1.27%) |
Apr 21, 2022 | 25.22 | 25.28 | 24.23 | 24.39 | 1,505,529 | -0.67(-2.67%) |
Apr 20, 2022 | 25.52 | 25.60 | 24.88 | 25.06 | 939,066 | -0.43(-1.69%) |
Apr 19, 2022 | 24.98 | 25.67 | 24.98 | 25.49 | 1,019,604 | +0.45(+1.80%) |
Apr 18, 2022 | 25.09 | 25.43 | 24.96 | 25.04 | 756,812 | -0.18(-0.71%) |
Apr 14, 2022 | 25.53 | 25.66 | 25.21 | 25.22 | 582,273 | -0.15(-0.59%) |
Apr 13, 2022 | 24.98 | 25.42 | 24.80 | 25.37 | 680,646 | +0.40(+1.60%) |
Apr 12, 2022 | 25.50 | 25.65 | 24.92 | 24.97 | 1,050,111 | -0.48(-1.89%) |
Apr 11, 2022 | 25.38 | 25.83 | 25.29 | 25.45 | 931,604 | -0.01(-0.04%) |
Apr 08, 2022 | 25.03 | 25.56 | 24.78 | 25.46 | 954,981 | +0.51(+2.04%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.73 | 24.95 | 1,420,297 | -0.01(-0.04%) |
Apr 06, 2022 | 25.10 | 25.25 | 24.89 | 24.96 | 1,316,388 | -0.39(-1.54%) |
Apr 05, 2022 | 25.76 | 25.95 | 25.24 | 25.35 | 863,748 | -0.52(-2.01%) |
Apr 04, 2022 | 25.95 | 26.08 | 25.66 | 25.87 | 810,595 | -0.08(-0.31%) |
Apr 01, 2022 | 25.67 | 26.02 | 25.53 | 25.95 | 1,113,123 | +0.44(+1.72%) |
Mar 31, 2022 | 25.76 | 26.03 | 25.50 | 25.51 | 1,122,489 | -0.40(-1.54%) |
Mar 30, 2022 | 26.24 | 26.46 | 25.47 | 25.91 | 1,051,469 | -0.52(-1.97%) |
Mar 29, 2022 | 26.30 | 26.47 | 25.74 | 26.43 | 1,674,033 | +0.55(+2.13%) |
Mar 28, 2022 | 25.81 | 25.96 | 25.66 | 25.88 | 893,181 | +0.00(+0.00%) |
Mar 25, 2022 | 25.85 | 26.03 | 25.67 | 25.88 | 1,050,237 | +0.03(+0.12%) |
Mar 24, 2022 | 25.84 | 26.13 | 25.54 | 25.85 | 2,258,276 | +0.60(+2.38%) |
Mar 23, 2022 | 25.39 | 25.62 | 25.09 | 25.25 | 1,223,225 | -0.31(-1.21%) |
Mar 22, 2022 | 25.28 | 25.71 | 25.25 | 25.56 | 731,225 | +0.42(+1.67%) |
Mar 21, 2022 | 25.37 | 25.49 | 24.87 | 25.14 | 1,119,423 | -0.17(-0.67%) |
Mar 18, 2022 | 25.06 | 25.34 | 24.96 | 25.31 | 1,830,906 | -0.06(-0.24%) |
Mar 17, 2022 | 25.15 | 25.44 | 25.02 | 25.37 | 597,322 | +0.06(+0.24%) |
Mar 16, 2022 | 24.90 | 25.43 | 24.84 | 25.31 | 934,786 | +0.56(+2.26%) |
Mar 15, 2022 | 24.40 | 24.93 | 24.40 | 24.75 | 1,027,549 | +0.39(+1.60%) |
Mar 14, 2022 | 24.29 | 24.69 | 24.25 | 24.36 | 775,625 | +0.14(+0.58%) |
Mar 11, 2022 | 24.29 | 24.61 | 24.16 | 24.22 | 722,266 | +0.01(+0.04%) |
Mar 10, 2022 | 24.39 | 24.39 | 23.91 | 24.21 | 1,046,822 | -0.36(-1.47%) |
Mar 09, 2022 | 24.14 | 24.58 | 24.01 | 24.57 | 2,911,721 | +0.90(+3.80%) |
Mar 08, 2022 | 23.40 | 24.13 | 23.05 | 23.67 | 3,784,386 | +0.44(+1.89%) |
Mar 07, 2022 | 23.94 | 24.05 | 23.00 | 23.23 | 3,394,234 | -0.77(-3.21%) |
Mar 04, 2022 | 24.81 | 25.01 | 23.82 | 24.00 | 2,086,293 | -1.10(-4.38%) |
Mar 03, 2022 | 26.24 | 26.25 | 24.92 | 25.10 | 1,980,584 | -0.97(-3.72%) |
Mar 02, 2022 | 25.27 | 26.34 | 25.27 | 26.07 | 1,264,541 | +0.93(+3.70%) |