Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.78 | 24.78 | 24.18 | 24.18 | 1,161 | -0.47(-1.90%) |
May 27, 2022 | 24.42 | 24.70 | 24.42 | 24.65 | 5,957 | +0.53(+2.19%) |
May 26, 2022 | 24.15 | 24.15 | 24.12 | 24.12 | 226 | +0.22(+0.90%) |
May 25, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 54 | +0.21(+0.91%) |
May 24, 2022 | 23.41 | 23.69 | 23.41 | 23.69 | 17,517 | +0.08(+0.34%) |
May 23, 2022 | 23.97 | 23.98 | 23.61 | 23.61 | 5,305 | -0.10(-0.40%) |
May 20, 2022 | 23.63 | 23.70 | 23.63 | 23.70 | 170 | +0.22(+0.94%) |
May 19, 2022 | 23.23 | 23.48 | 23.23 | 23.48 | 213 | +0.56(+2.46%) |
May 18, 2022 | 23.42 | 23.45 | 22.92 | 22.92 | 1,294 | -0.57(-2.43%) |
May 17, 2022 | 23.45 | 23.49 | 23.45 | 23.49 | 382 | +0.51(+2.24%) |
May 16, 2022 | 22.45 | 22.98 | 22.45 | 22.98 | 408 | +0.38(+1.67%) |
May 13, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 150 | +0.33(+1.46%) |
May 12, 2022 | 21.96 | 22.33 | 21.91 | 22.27 | 5,319 | +0.09(+0.39%) |
May 11, 2022 | 22.35 | 22.35 | 22.19 | 22.19 | 378 | +0.10(+0.44%) |
May 10, 2022 | 22.16 | 22.23 | 22.09 | 22.09 | 903 | -0.00(-0.01%) |
May 09, 2022 | 22.35 | 22.35 | 21.98 | 22.09 | 22,385 | -0.46(-2.04%) |
May 06, 2022 | 22.82 | 22.90 | 22.55 | 22.55 | 2,948 | -0.25(-1.09%) |
May 05, 2022 | 23.21 | 23.21 | 22.73 | 22.80 | 3,241 | -0.65(-2.79%) |
May 04, 2022 | 22.90 | 23.45 | 22.82 | 23.45 | 2,330 | +0.46(+2.01%) |
May 03, 2022 | 23.17 | 23.17 | 22.99 | 22.99 | 776 | -0.11(-0.46%) |
May 02, 2022 | 22.99 | 23.10 | 22.99 | 23.10 | 993 | +0.17(+0.73%) |
Apr 29, 2022 | 23.11 | 23.11 | 22.93 | 22.93 | 434 | -0.54(-2.28%) |
Apr 28, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 303 | +0.12(+0.50%) |
Apr 27, 2022 | 23.34 | 23.39 | 23.26 | 23.35 | 5,424 | -0.09(-0.37%) |
Apr 26, 2022 | 23.57 | 23.57 | 23.44 | 23.44 | 1,400 | -0.35(-1.49%) |
Apr 25, 2022 | 23.90 | 23.90 | 23.59 | 23.79 | 3,486 | -0.13(-0.54%) |
Apr 22, 2022 | 23.88 | 23.99 | 23.88 | 23.92 | 5,272 | -0.10(-0.42%) |
Apr 21, 2022 | 24.45 | 24.48 | 24.02 | 24.02 | 4,762 | -0.46(-1.90%) |
Apr 20, 2022 | 24.58 | 24.60 | 24.48 | 24.48 | 11,092 | -0.31(-1.26%) |
Apr 19, 2022 | 24.81 | 24.81 | 24.70 | 24.80 | 863 | -0.05(-0.20%) |
Apr 18, 2022 | 24.43 | 24.86 | 24.43 | 24.84 | 2,319 | +0.34(+1.41%) |
Apr 14, 2022 | 24.83 | 24.85 | 24.50 | 24.50 | 2,644 | -0.38(-1.53%) |
Apr 13, 2022 | 24.92 | 24.92 | 24.84 | 24.88 | 1,820 | +0.19(+0.75%) |
Apr 12, 2022 | 24.97 | 24.97 | 24.70 | 24.70 | 2,358 | -0.11(-0.45%) |
Apr 11, 2022 | 24.65 | 24.90 | 24.65 | 24.81 | 3,928 | +0.07(+0.27%) |
Apr 08, 2022 | 24.77 | 24.79 | 24.69 | 24.74 | 5,428 | -0.10(-0.39%) |
Apr 07, 2022 | 24.77 | 25.04 | 24.77 | 24.84 | 14,354 | -0.06(-0.22%) |
Apr 06, 2022 | 25.17 | 25.25 | 24.89 | 24.89 | 3,765 | -0.29(-1.15%) |
Apr 05, 2022 | 25.72 | 25.72 | 25.18 | 25.18 | 16,887 | -0.52(-2.03%) |
Apr 04, 2022 | 25.90 | 25.97 | 25.71 | 25.71 | 2,497 | -0.08(-0.30%) |
Apr 01, 2022 | 25.86 | 25.95 | 25.78 | 25.78 | 1,871 | +0.16(+0.61%) |
Mar 31, 2022 | 25.27 | 25.63 | 25.27 | 25.63 | 3,977 | +0.24(+0.94%) |
Mar 30, 2022 | 25.38 | 25.39 | 25.31 | 25.39 | 2,458 | -0.02(-0.09%) |
Mar 29, 2022 | 25.31 | 25.41 | 25.19 | 25.41 | 5,034 | +0.35(+1.40%) |
Mar 28, 2022 | 25.03 | 25.06 | 24.94 | 25.06 | 3,356 | +0.04(+0.17%) |
Mar 25, 2022 | 25.11 | 25.11 | 24.92 | 25.02 | 32,040 | -0.05(-0.20%) |
Mar 24, 2022 | 24.71 | 25.07 | 24.71 | 25.07 | 3,177 | +0.50(+2.02%) |
Mar 23, 2022 | 24.75 | 24.86 | 24.55 | 24.57 | 9,719 | -0.24(-0.96%) |
Mar 22, 2022 | 24.63 | 24.81 | 24.63 | 24.81 | 4,056 | +0.34(+1.39%) |
Mar 21, 2022 | 24.46 | 24.56 | 24.35 | 24.47 | 6,632 | -0.08(-0.34%) |
Mar 18, 2022 | 23.76 | 24.55 | 23.72 | 24.55 | 2,704 | +0.67(+2.79%) |
Mar 17, 2022 | 23.41 | 23.89 | 23.39 | 23.89 | 2,337 | +0.53(+2.27%) |
Mar 16, 2022 | 23.35 | 23.46 | 23.23 | 23.36 | 5,068 | +0.45(+1.95%) |
Mar 15, 2022 | 22.74 | 22.91 | 22.69 | 22.91 | 1,557 | +0.22(+0.97%) |
Mar 14, 2022 | 23.06 | 23.06 | 22.64 | 22.69 | 20,833 | -0.22(-0.98%) |
Mar 11, 2022 | 23.18 | 23.18 | 22.81 | 22.91 | 1,745 | -0.08(-0.36%) |
Mar 10, 2022 | 23.05 | 23.11 | 23.00 | 23.00 | 3,304 | -0.22(-0.96%) |
Mar 09, 2022 | 22.88 | 23.22 | 22.88 | 23.22 | 3,534 | +0.82(+3.66%) |
Mar 08, 2022 | 22.00 | 22.40 | 21.88 | 22.40 | 2,379 | +0.35(+1.59%) |
Mar 07, 2022 | 22.92 | 22.92 | 22.05 | 22.05 | 961 | -0.90(-3.91%) |
Mar 04, 2022 | 22.85 | 22.95 | 22.83 | 22.95 | 2,656 | -0.39(-1.65%) |
Mar 03, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 7 | +0.04(+0.17%) |
Mar 02, 2022 | 23.26 | 23.34 | 23.17 | 23.29 | 9,832 | +0.10(+0.42%) |