Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.71 | 25.81 | 24.98 | 25.10 | 63,578 | -0.61(-2.37%) |
May 27, 2022 | 25.16 | 25.78 | 24.62 | 25.71 | 52,981 | +1.02(+4.15%) |
May 26, 2022 | 24.86 | 25.15 | 24.44 | 24.68 | 78,812 | -0.02(-0.07%) |
May 25, 2022 | 24.18 | 24.84 | 24.18 | 24.70 | 29,041 | +0.36(+1.48%) |
May 24, 2022 | 24.27 | 24.52 | 23.38 | 24.34 | 79,046 | -0.20(-0.83%) |
May 23, 2022 | 23.78 | 24.89 | 23.78 | 24.55 | 82,781 | +0.81(+3.42%) |
May 20, 2022 | 23.48 | 24.34 | 22.64 | 23.73 | 181,829 | +0.90(+3.96%) |
May 19, 2022 | 22.27 | 23.39 | 22.27 | 22.83 | 107,020 | +0.15(+0.65%) |
May 18, 2022 | 22.97 | 23.60 | 22.32 | 22.68 | 80,237 | -0.22(-0.97%) |
May 17, 2022 | 21.88 | 23.03 | 21.88 | 22.91 | 46,565 | +1.14(+5.25%) |
May 16, 2022 | 21.31 | 22.10 | 21.26 | 21.76 | 44,643 | +0.42(+1.99%) |
May 13, 2022 | 20.76 | 21.65 | 20.76 | 21.34 | 40,183 | +0.67(+3.26%) |
May 12, 2022 | 20.90 | 21.35 | 20.32 | 20.67 | 84,486 | -0.59(-2.78%) |
May 11, 2022 | 21.11 | 21.63 | 20.94 | 21.26 | 32,341 | +0.18(+0.87%) |
May 10, 2022 | 21.16 | 21.69 | 20.56 | 21.07 | 85,957 | +0.09(+0.44%) |
May 09, 2022 | 20.92 | 21.13 | 20.42 | 20.98 | 79,950 | -0.53(-2.48%) |
May 06, 2022 | 21.66 | 21.88 | 20.91 | 21.51 | 34,337 | -0.21(-0.98%) |
May 05, 2022 | 22.46 | 22.46 | 21.10 | 21.73 | 87,120 | -0.59(-2.64%) |
May 04, 2022 | 21.60 | 22.36 | 21.57 | 22.32 | 145,665 | +0.72(+3.33%) |
May 03, 2022 | 20.96 | 21.73 | 20.96 | 21.60 | 108,577 | +0.65(+3.08%) |
May 02, 2022 | 21.50 | 21.50 | 20.46 | 20.95 | 116,643 | -0.57(-2.65%) |
Apr 29, 2022 | 22.57 | 22.80 | 21.15 | 21.52 | 122,502 | -1.10(-4.85%) |
Apr 28, 2022 | 21.33 | 22.95 | 20.74 | 22.62 | 154,638 | -0.51(-2.19%) |
Apr 27, 2022 | 24.03 | 24.32 | 23.06 | 23.13 | 206,312 | -0.30(-1.28%) |
Apr 26, 2022 | 23.72 | 24.55 | 23.33 | 23.43 | 161,501 | -0.21(-0.90%) |
Apr 25, 2022 | 24.07 | 24.13 | 22.35 | 23.64 | 123,633 | -0.55(-2.27%) |
Apr 22, 2022 | 25.58 | 25.78 | 23.95 | 24.19 | 102,513 | -1.38(-5.40%) |
Apr 21, 2022 | 26.07 | 26.28 | 25.11 | 25.57 | 120,058 | -0.32(-1.23%) |
Apr 20, 2022 | 25.98 | 26.11 | 25.23 | 25.89 | 99,829 | -0.20(-0.78%) |
Apr 19, 2022 | 25.83 | 26.12 | 25.64 | 26.09 | 84,178 | +0.50(+1.94%) |
Apr 18, 2022 | 25.22 | 25.79 | 24.72 | 25.60 | 121,208 | +0.37(+1.47%) |
Apr 14, 2022 | 24.79 | 25.45 | 24.79 | 25.22 | 85,651 | +0.44(+1.79%) |
Apr 13, 2022 | 24.22 | 24.99 | 24.10 | 24.78 | 87,295 | +0.84(+3.51%) |
Apr 12, 2022 | 23.35 | 24.30 | 23.01 | 23.94 | 95,794 | +0.76(+3.28%) |
Apr 11, 2022 | 23.94 | 24.07 | 22.88 | 23.18 | 112,677 | -0.69(-2.89%) |
Apr 08, 2022 | 24.45 | 24.56 | 23.68 | 23.87 | 59,261 | -0.32(-1.32%) |
Apr 07, 2022 | 23.39 | 24.26 | 23.02 | 24.19 | 74,021 | +0.80(+3.41%) |
Apr 06, 2022 | 23.45 | 23.87 | 22.96 | 23.39 | 80,466 | -0.08(-0.34%) |
Apr 05, 2022 | 24.91 | 25.09 | 23.47 | 23.47 | 69,356 | -1.33(-5.35%) |
Apr 04, 2022 | 23.97 | 25.49 | 23.97 | 24.80 | 84,841 | +0.91(+3.82%) |
Apr 01, 2022 | 23.32 | 24.18 | 23.32 | 23.89 | 67,524 | +0.31(+1.31%) |
Mar 31, 2022 | 23.19 | 23.90 | 23.19 | 23.58 | 88,451 | +0.58(+2.50%) |
Mar 30, 2022 | 23.14 | 23.98 | 23.00 | 23.00 | 144,259 | -0.05(-0.23%) |
Mar 29, 2022 | 22.88 | 23.21 | 22.52 | 23.06 | 54,996 | +0.19(+0.81%) |
Mar 28, 2022 | 23.06 | 23.23 | 22.17 | 22.87 | 98,993 | -0.19(-0.84%) |
Mar 25, 2022 | 23.19 | 23.44 | 22.51 | 23.06 | 109,979 | -0.19(-0.80%) |
Mar 24, 2022 | 23.06 | 23.68 | 22.95 | 23.25 | 95,826 | +0.76(+3.38%) |
Mar 23, 2022 | 22.49 | 22.93 | 22.26 | 22.49 | 67,451 | +0.14(+0.63%) |
Mar 22, 2022 | 22.29 | 23.14 | 21.85 | 22.35 | 75,920 | +0.22(+1.00%) |
Mar 21, 2022 | 22.36 | 23.00 | 21.72 | 22.13 | 163,771 | -0.11(-0.52%) |
Mar 18, 2022 | 22.87 | 23.45 | 22.24 | 22.24 | 426,053 | -0.73(-3.16%) |
Mar 17, 2022 | 23.51 | 23.75 | 21.69 | 22.97 | 155,653 | -0.24(-1.03%) |
Mar 16, 2022 | 22.66 | 23.44 | 22.47 | 23.21 | 59,464 | +0.55(+2.42%) |
Mar 15, 2022 | 22.54 | 22.98 | 22.22 | 22.66 | 65,979 | -0.28(-1.23%) |
Mar 14, 2022 | 23.69 | 24.09 | 22.33 | 22.94 | 66,648 | -0.77(-3.25%) |
Mar 11, 2022 | 24.16 | 24.79 | 23.48 | 23.71 | 49,994 | -0.40(-1.65%) |
Mar 10, 2022 | 22.83 | 24.31 | 22.83 | 24.11 | 50,307 | +1.01(+4.37%) |
Mar 09, 2022 | 23.59 | 23.99 | 23.05 | 23.10 | 80,771 | -0.80(-3.33%) |
Mar 08, 2022 | 23.43 | 24.44 | 22.72 | 23.90 | 112,940 | +0.22(+0.93%) |
Mar 07, 2022 | 25.66 | 26.29 | 23.11 | 23.68 | 196,004 | -1.77(-6.96%) |
Mar 04, 2022 | 25.46 | 25.60 | 24.68 | 25.45 | 84,425 | -0.12(-0.48%) |
Mar 03, 2022 | 25.66 | 25.89 | 24.58 | 25.57 | 72,419 | +0.02(+0.07%) |
Mar 02, 2022 | 25.39 | 25.76 | 24.85 | 25.55 | 82,230 | +0.66(+2.63%) |