Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.82 | 24.91 | 24.71 | 24.77 | 768,020 | -0.26(-1.06%) |
May 27, 2022 | 24.94 | 25.05 | 24.87 | 25.04 | 322,278 | +0.12(+0.49%) |
May 26, 2022 | 24.79 | 24.98 | 24.78 | 24.91 | 582,980 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.63 | 857,159 | +0.18(+0.73%) |
May 24, 2022 | 24.23 | 24.53 | 24.18 | 24.45 | 959,818 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.15 | 23.85 | 24.13 | 1,476,385 | +0.58(+2.44%) |
May 20, 2022 | 23.60 | 23.64 | 23.25 | 23.56 | 740,953 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.48 | 23.16 | 23.33 | 1,519,556 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.45 | 23.04 | 23.07 | 763,397 | -0.37(-1.57%) |
May 17, 2022 | 23.30 | 23.44 | 23.20 | 23.44 | 2,086,654 | +0.57(+2.48%) |
May 16, 2022 | 22.77 | 22.99 | 22.65 | 22.88 | 510,003 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.78 | 22.45 | 22.74 | 469,128 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,957 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.07 | 22.52 | 22.54 | 850,044 | +0.03(+0.13%) |
May 10, 2022 | 22.74 | 22.76 | 22.35 | 22.51 | 1,044,787 | +0.13(+0.59%) |
May 09, 2022 | 22.56 | 22.69 | 22.32 | 22.38 | 760,247 | -0.57(-2.47%) |
May 06, 2022 | 23.05 | 23.05 | 22.76 | 22.94 | 2,545,888 | -0.12(-0.53%) |
May 05, 2022 | 23.41 | 23.42 | 22.87 | 23.06 | 735,005 | -0.82(-3.44%) |
May 04, 2022 | 23.44 | 23.93 | 23.22 | 23.89 | 1,040,607 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,422 | +0.39(+1.68%) |
May 02, 2022 | 23.16 | 23.22 | 22.83 | 23.09 | 787,484 | -0.09(-0.41%) |
Apr 29, 2022 | 23.51 | 23.60 | 23.16 | 23.19 | 918,571 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.44 | 22.97 | 23.41 | 654,749 | +0.34(+1.47%) |
Apr 27, 2022 | 23.05 | 23.25 | 23.01 | 23.07 | 785,427 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.57 | 23.12 | 23.12 | 917,013 | -1.00(-4.15%) |
Apr 25, 2022 | 23.97 | 24.15 | 23.75 | 24.12 | 1,210,355 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,203 | -0.36(-1.47%) |
Apr 21, 2022 | 24.91 | 24.94 | 24.30 | 24.39 | 744,778 | -0.25(-1.00%) |
Apr 20, 2022 | 24.74 | 24.78 | 24.54 | 24.63 | 439,561 | +0.14(+0.58%) |
Apr 19, 2022 | 24.24 | 24.50 | 24.24 | 24.49 | 397,060 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.23 | 24.30 | 456,716 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,576 | +0.04(+0.16%) |
Apr 13, 2022 | 24.08 | 24.36 | 24.08 | 24.32 | 453,659 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.30 | 23.94 | 23.99 | 634,260 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.42 | 24.14 | 24.16 | 739,142 | -0.14(-0.58%) |
Apr 08, 2022 | 24.23 | 24.40 | 24.18 | 24.30 | 710,286 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.93 | 24.16 | 853,319 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.22 | 23.90 | 24.09 | 923,607 | -0.19(-0.78%) |
Apr 05, 2022 | 24.47 | 24.55 | 24.24 | 24.28 | 925,227 | +0.01(+0.04%) |
Apr 04, 2022 | 24.07 | 24.30 | 24.06 | 24.27 | 606,303 | -0.08(-0.35%) |
Apr 01, 2022 | 24.34 | 24.39 | 24.14 | 24.36 | 688,837 | +0.33(+1.37%) |
Mar 31, 2022 | 24.39 | 24.44 | 24.03 | 24.03 | 723,024 | -0.52(-2.11%) |
Mar 30, 2022 | 24.54 | 24.65 | 24.43 | 24.55 | 838,876 | -0.11(-0.46%) |
Mar 29, 2022 | 24.62 | 24.70 | 24.43 | 24.66 | 880,801 | +0.82(+3.44%) |
Mar 28, 2022 | 23.73 | 23.84 | 23.59 | 23.84 | 653,769 | +0.17(+0.72%) |
Mar 25, 2022 | 23.56 | 23.71 | 23.50 | 23.67 | 549,163 | +0.07(+0.28%) |
Mar 24, 2022 | 23.48 | 23.66 | 23.43 | 23.60 | 867,302 | +0.09(+0.40%) |
Mar 23, 2022 | 23.57 | 23.68 | 23.48 | 23.51 | 838,726 | -0.63(-2.62%) |
Mar 22, 2022 | 23.96 | 24.16 | 23.93 | 24.14 | 628,690 | +0.33(+1.39%) |
Mar 21, 2022 | 24.01 | 24.03 | 23.72 | 23.81 | 1,208,983 | -0.24(-0.98%) |
Mar 18, 2022 | 23.65 | 24.08 | 23.61 | 24.05 | 1,228,952 | -0.03(-0.12%) |
Mar 17, 2022 | 23.73 | 24.16 | 23.73 | 24.07 | 1,172,373 | +0.16(+0.67%) |
Mar 16, 2022 | 23.65 | 24.07 | 23.35 | 23.91 | 2,179,950 | +0.56(+2.38%) |
Mar 15, 2022 | 23.33 | 23.44 | 23.10 | 23.36 | 2,019,406 | +0.26(+1.14%) |
Mar 14, 2022 | 23.20 | 23.35 | 23.01 | 23.09 | 1,176,358 | +0.38(+1.66%) |
Mar 11, 2022 | 23.26 | 23.32 | 22.72 | 22.72 | 1,965,850 | -0.26(-1.15%) |
Mar 10, 2022 | 22.89 | 22.86 | 22.98 | 2,028,810 | -0.32(-1.38%) | |
Mar 09, 2022 | 23.03 | 23.53 | 22.94 | 23.30 | 2,856,043 | +1.01(+4.53%) |
Mar 08, 2022 | 22.23 | 22.81 | 21.79 | 22.29 | 3,716,919 | +1.09(+5.17%) |
Mar 07, 2022 | 21.88 | 21.92 | 21.04 | 21.20 | 3,526,710 | -0.73(-3.31%) |
Mar 04, 2022 | 22.04 | 22.08 | 21.63 | 21.92 | 1,960,314 | -0.84(-3.69%) |
Mar 03, 2022 | 23.14 | 23.16 | 22.63 | 22.76 | 1,828,866 | -0.92(-3.87%) |
Mar 02, 2022 | 23.68 | 23.80 | 23.55 | 23.68 | 2,277,164 | +0.50(+2.16%) |