Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.55 | 23.56 | 23.39 | 23.42 | 3,802 | -0.08(-0.36%) |
May 27, 2022 | 23.25 | 23.51 | 23.12 | 23.51 | 8,430 | +0.36(+1.57%) |
May 26, 2022 | 22.84 | 23.20 | 22.84 | 23.14 | 949 | +0.34(+1.51%) |
May 25, 2022 | 22.64 | 22.88 | 22.64 | 22.80 | 5,584 | +0.32(+1.40%) |
May 24, 2022 | 22.20 | 23.50 | 22.18 | 22.48 | 9,647 | -0.21(-0.92%) |
May 23, 2022 | 22.47 | 22.82 | 22.47 | 22.69 | 12,818 | +0.17(+0.75%) |
May 20, 2022 | 22.54 | 22.54 | 22.16 | 22.52 | 4,141 | -0.07(-0.31%) |
May 19, 2022 | 22.40 | 22.76 | 22.40 | 22.59 | 2,885 | +0.23(+1.05%) |
May 18, 2022 | 22.78 | 22.78 | 22.32 | 22.36 | 13,692 | -0.78(-3.38%) |
May 17, 2022 | 22.93 | 23.14 | 22.80 | 23.14 | 5,593 | +0.53(+2.36%) |
May 16, 2022 | 22.57 | 22.68 | 22.41 | 22.61 | 28,798 | +0.01(+0.03%) |
May 13, 2022 | 21.79 | 22.70 | 21.79 | 22.60 | 4,705 | +0.66(+3.00%) |
May 12, 2022 | 21.55 | 22.13 | 21.53 | 21.94 | 24,444 | -0.04(-0.18%) |
May 11, 2022 | 22.44 | 22.64 | 21.97 | 21.98 | 11,001 | -0.47(-2.08%) |
May 10, 2022 | 22.92 | 22.92 | 22.28 | 22.45 | 22,345 | -0.33(-1.46%) |
May 09, 2022 | 24.27 | 24.27 | 22.78 | 22.78 | 18,308 | -1.09(-4.57%) |
May 06, 2022 | 24.10 | 24.10 | 23.62 | 23.88 | 10,158 | -0.27(-1.14%) |
May 05, 2022 | 24.79 | 24.79 | 24.04 | 24.15 | 7,612 | -0.90(-3.61%) |
May 04, 2022 | 25.63 | 25.63 | 24.19 | 25.05 | 21,517 | +0.44(+1.79%) |
May 03, 2022 | 24.23 | 24.71 | 24.23 | 24.62 | 7,819 | +0.23(+0.94%) |
May 02, 2022 | 24.35 | 24.56 | 24.11 | 24.39 | 9,613 | -0.13(-0.55%) |
Apr 29, 2022 | 25.07 | 25.07 | 24.52 | 24.52 | 15,653 | -0.47(-1.87%) |
Apr 28, 2022 | 24.64 | 25.10 | 24.51 | 24.99 | 2,683 | +0.51(+2.06%) |
Apr 27, 2022 | 24.15 | 24.76 | 24.15 | 24.48 | 31,206 | -0.12(-0.50%) |
Apr 26, 2022 | 24.87 | 24.95 | 24.61 | 24.61 | 28,990 | -0.39(-1.57%) |
Apr 25, 2022 | 24.92 | 25.09 | 24.49 | 25.00 | 11,054 | +0.08(+0.33%) |
Apr 22, 2022 | 25.44 | 25.44 | 24.83 | 24.91 | 15,536 | -0.69(-2.71%) |
Apr 21, 2022 | 26.36 | 26.45 | 25.57 | 25.61 | 11,798 | -0.69(-2.62%) |
Apr 20, 2022 | 26.22 | 26.44 | 26.22 | 26.30 | 12,771 | +0.08(+0.29%) |
Apr 19, 2022 | 26.23 | 26.32 | 26.11 | 26.22 | 16,518 | +0.35(+1.37%) |
Apr 18, 2022 | 26.15 | 26.15 | 25.77 | 25.87 | 12,798 | -0.14(-0.53%) |
Apr 14, 2022 | 26.00 | 26.13 | 25.93 | 26.00 | 11,500 | -0.08(-0.31%) |
Apr 13, 2022 | 25.71 | 26.09 | 25.71 | 26.09 | 22,626 | +0.56(+2.21%) |
Apr 12, 2022 | 25.68 | 25.79 | 25.51 | 25.52 | 30,004 | +0.06(+0.22%) |
Apr 11, 2022 | 25.33 | 25.62 | 25.31 | 25.47 | 14,232 | -0.11(-0.42%) |
Apr 08, 2022 | 25.44 | 25.69 | 25.44 | 25.57 | 7,102 | +0.22(+0.85%) |
Apr 07, 2022 | 25.47 | 25.47 | 25.04 | 25.36 | 12,691 | +0.05(+0.18%) |
Apr 06, 2022 | 25.26 | 25.53 | 24.48 | 25.31 | 26,169 | -0.26(-1.03%) |
Apr 05, 2022 | 26.14 | 26.14 | 25.56 | 25.58 | 56,121 | -0.41(-1.60%) |
Apr 04, 2022 | 26.18 | 26.18 | 25.92 | 25.99 | 17,574 | +0.05(+0.21%) |
Apr 01, 2022 | 25.62 | 25.94 | 25.62 | 25.94 | 11,658 | +0.23(+0.89%) |
Mar 31, 2022 | 26.00 | 26.12 | 25.71 | 25.71 | 9,440 | -0.27(-1.05%) |
Mar 30, 2022 | 26.15 | 26.21 | 25.91 | 25.98 | 87,527 | -0.07(-0.26%) |
Mar 29, 2022 | 25.39 | 26.06 | 25.39 | 26.05 | 75,856 | +0.46(+1.80%) |
Mar 28, 2022 | 25.50 | 25.71 | 25.46 | 25.59 | 13,149 | -0.24(-0.92%) |
Mar 25, 2022 | 25.99 | 25.99 | 25.67 | 25.83 | 16,766 | +0.03(+0.11%) |
Mar 24, 2022 | 25.80 | 25.92 | 25.67 | 25.80 | 34,958 | +0.03(+0.13%) |
Mar 23, 2022 | 25.70 | 25.99 | 25.70 | 25.77 | 22,366 | -0.08(-0.32%) |
Mar 22, 2022 | 26.05 | 26.05 | 25.72 | 25.85 | 81,518 | -0.04(-0.15%) |
Mar 21, 2022 | 26.08 | 26.08 | 25.69 | 25.89 | 25,401 | +0.20(+0.78%) |
Mar 18, 2022 | 25.56 | 25.68 | 25.41 | 25.68 | 21,410 | +0.13(+0.51%) |
Mar 17, 2022 | 24.62 | 25.56 | 24.62 | 25.55 | 26,614 | +0.72(+2.90%) |
Mar 16, 2022 | 24.79 | 24.90 | 24.40 | 24.83 | 26,682 | +0.29(+1.17%) |
Mar 15, 2022 | 24.52 | 24.58 | 24.24 | 24.55 | 23,284 | +0.03(+0.12%) |
Mar 14, 2022 | 25.38 | 25.38 | 24.46 | 24.52 | 76,423 | -0.73(-2.91%) |
Mar 11, 2022 | 26.85 | 27.46 | 25.22 | 25.25 | 92,761 | -0.32(-1.24%) |
Mar 10, 2022 | 25.73 | 26.41 | 25.09 | 25.57 | 165,527 | +0.27(+1.06%) |
Mar 09, 2022 | 25.32 | 26.29 | 25.02 | 25.30 | 113,170 | +0.40(+1.63%) |
Mar 08, 2022 | 24.73 | 25.13 | 24.69 | 24.90 | 26,415 | +0.12(+0.50%) |
Mar 07, 2022 | 25.21 | 25.24 | 24.66 | 24.77 | 16,859 | -0.20(-0.80%) |
Mar 04, 2022 | 25.41 | 25.41 | 24.68 | 24.97 | 15,431 | -0.18(-0.70%) |
Mar 03, 2022 | 25.28 | 25.28 | 25.02 | 25.15 | 9,049 | -0.15(-0.59%) |
Mar 02, 2022 | 24.94 | 25.43 | 24.90 | 25.30 | 6,202 | +0.44(+1.75%) |