Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.92 | 24.50 | 23.67 | 24.40 | 185,136 | +0.51(+2.13%) |
May 27, 2022 | 23.81 | 24.00 | 23.66 | 23.89 | 47,670 | +0.14(+0.57%) |
May 26, 2022 | 23.60 | 23.82 | 23.56 | 23.75 | 41,853 | +0.41(+1.75%) |
May 25, 2022 | 23.32 | 23.71 | 23.30 | 23.34 | 50,914 | +0.00(+0.00%) |
May 24, 2022 | 23.25 | 23.45 | 22.96 | 23.34 | 46,619 | +0.05(+0.19%) |
May 23, 2022 | 23.14 | 23.58 | 22.73 | 23.30 | 165,503 | +0.57(+2.52%) |
May 20, 2022 | 22.55 | 22.76 | 22.33 | 22.73 | 191,705 | +0.25(+1.13%) |
May 19, 2022 | 22.73 | 22.92 | 22.43 | 22.47 | 83,435 | -0.50(-2.17%) |
May 18, 2022 | 23.20 | 23.29 | 22.75 | 22.97 | 60,183 | -0.47(-2.01%) |
May 17, 2022 | 23.21 | 23.50 | 23.19 | 23.44 | 111,702 | +0.50(+2.18%) |
May 16, 2022 | 22.75 | 23.10 | 22.75 | 22.94 | 54,056 | +0.12(+0.52%) |
May 13, 2022 | 23.03 | 23.39 | 22.72 | 22.83 | 51,560 | -0.16(-0.71%) |
May 12, 2022 | 23.25 | 23.28 | 22.56 | 22.99 | 55,003 | -0.25(-1.09%) |
May 11, 2022 | 23.41 | 23.99 | 23.23 | 23.24 | 78,529 | -0.17(-0.73%) |
May 10, 2022 | 23.73 | 24.07 | 23.17 | 23.41 | 83,648 | -0.21(-0.87%) |
May 09, 2022 | 23.48 | 23.86 | 23.06 | 23.62 | 76,321 | +0.34(+1.46%) |
May 06, 2022 | 23.73 | 23.73 | 23.06 | 23.28 | 58,116 | -0.46(-1.93%) |
May 05, 2022 | 24.03 | 24.03 | 23.38 | 23.74 | 81,970 | -0.33(-1.38%) |
May 04, 2022 | 24.12 | 24.18 | 23.54 | 24.07 | 57,253 | +0.31(+1.32%) |
May 03, 2022 | 23.72 | 24.44 | 22.61 | 23.75 | 55,130 | +0.17(+0.72%) |
May 02, 2022 | 23.84 | 24.25 | 23.18 | 23.58 | 190,267 | -0.07(-0.30%) |
Apr 29, 2022 | 24.40 | 24.91 | 23.54 | 23.66 | 77,533 | -0.63(-2.59%) |
Apr 28, 2022 | 24.14 | 24.34 | 23.75 | 24.28 | 47,576 | +0.38(+1.58%) |
Apr 27, 2022 | 24.01 | 24.13 | 23.78 | 23.91 | 48,040 | -0.14(-0.60%) |
Apr 26, 2022 | 24.32 | 24.64 | 23.75 | 24.05 | 76,398 | -0.59(-2.40%) |
Apr 25, 2022 | 24.67 | 24.77 | 23.97 | 24.64 | 50,036 | -0.10(-0.40%) |
Apr 22, 2022 | 25.13 | 25.47 | 24.68 | 24.74 | 34,713 | -0.48(-1.92%) |
Apr 21, 2022 | 25.85 | 26.17 | 25.15 | 25.23 | 66,027 | -0.28(-1.09%) |
Apr 20, 2022 | 25.15 | 25.63 | 25.15 | 25.50 | 69,475 | +0.49(+1.97%) |
Apr 19, 2022 | 24.75 | 25.12 | 24.62 | 25.01 | 53,291 | +0.42(+1.72%) |
Apr 18, 2022 | 24.77 | 24.77 | 24.28 | 24.59 | 38,286 | +0.22(+0.92%) |
Apr 14, 2022 | 24.51 | 24.65 | 24.23 | 24.36 | 56,352 | +0.04(+0.18%) |
Apr 13, 2022 | 24.18 | 24.47 | 24.14 | 24.32 | 102,621 | -0.07(-0.29%) |
Apr 12, 2022 | 24.63 | 24.89 | 24.27 | 24.39 | 57,767 | -0.19(-0.77%) |
Apr 11, 2022 | 24.51 | 24.76 | 24.24 | 24.58 | 161,849 | +0.39(+1.60%) |
Apr 08, 2022 | 24.71 | 24.80 | 24.16 | 24.19 | 98,552 | -0.39(-1.57%) |
Apr 07, 2022 | 24.97 | 25.44 | 24.11 | 24.58 | 71,653 | -0.13(-0.54%) |
Apr 06, 2022 | 25.39 | 25.39 | 24.71 | 24.71 | 112,960 | -0.49(-1.96%) |
Apr 05, 2022 | 25.33 | 25.54 | 25.11 | 25.21 | 53,223 | -0.18(-0.71%) |
Apr 04, 2022 | 25.89 | 25.89 | 25.21 | 25.39 | 66,839 | -0.57(-2.18%) |
Apr 01, 2022 | 26.11 | 26.80 | 25.76 | 25.95 | 76,698 | +0.05(+0.21%) |
Mar 31, 2022 | 26.15 | 26.45 | 25.86 | 25.90 | 146,568 | -0.25(-0.96%) |
Mar 30, 2022 | 26.83 | 26.83 | 26.09 | 26.15 | 50,294 | -0.66(-2.44%) |
Mar 29, 2022 | 26.92 | 27.35 | 26.47 | 26.81 | 82,633 | -0.02(-0.07%) |
Mar 28, 2022 | 26.96 | 26.96 | 26.49 | 26.82 | 110,991 | -0.12(-0.43%) |
Mar 25, 2022 | 26.63 | 27.01 | 26.63 | 26.94 | 171,107 | +0.33(+1.25%) |
Mar 24, 2022 | 26.39 | 26.70 | 26.18 | 26.61 | 74,196 | +0.33(+1.26%) |
Mar 23, 2022 | 26.72 | 26.80 | 26.11 | 26.28 | 62,243 | -0.47(-1.74%) |
Mar 22, 2022 | 26.62 | 26.92 | 26.43 | 26.74 | 47,217 | +0.42(+1.60%) |
Mar 21, 2022 | 26.65 | 26.79 | 26.18 | 26.32 | 47,948 | -0.15(-0.58%) |
Mar 18, 2022 | 26.60 | 26.60 | 25.77 | 26.47 | 134,945 | -0.12(-0.44%) |
Mar 17, 2022 | 26.47 | 26.62 | 26.05 | 26.59 | 79,324 | +0.13(+0.51%) |
Mar 16, 2022 | 26.54 | 26.63 | 26.11 | 26.46 | 114,842 | +0.11(+0.41%) |
Mar 15, 2022 | 26.71 | 26.78 | 26.14 | 26.35 | 46,080 | -0.34(-1.28%) |
Mar 14, 2022 | 26.81 | 27.08 | 26.56 | 26.69 | 87,041 | +0.26(+0.98%) |
Mar 11, 2022 | 26.49 | 26.99 | 26.42 | 26.43 | 104,730 | +0.14(+0.55%) |
Mar 10, 2022 | 26.03 | 26.35 | 26.03 | 26.28 | 46,156 | +0.11(+0.41%) |
Mar 09, 2022 | 26.25 | 26.40 | 25.99 | 26.18 | 91,535 | +0.41(+1.60%) |
Mar 08, 2022 | 25.91 | 26.22 | 25.67 | 25.76 | 66,506 | +0.11(+0.42%) |
Mar 07, 2022 | 25.93 | 26.04 | 25.58 | 25.66 | 85,014 | -0.31(-1.21%) |
Mar 04, 2022 | 26.17 | 26.17 | 25.65 | 25.97 | 60,306 | -0.58(-2.20%) |
Mar 03, 2022 | 26.50 | 26.62 | 26.21 | 26.55 | 88,015 | +0.31(+1.16%) |
Mar 02, 2022 | 25.36 | 26.37 | 25.22 | 26.25 | 85,837 | +1.12(+4.46%) |