Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.98 | 24.06 | 23.87 | 23.91 | 319,193 | -0.09(-0.37%) |
May 27, 2022 | 23.92 | 24.02 | 23.88 | 24.00 | 422,489 | +0.25(+1.05%) |
May 26, 2022 | 23.50 | 23.79 | 23.50 | 23.75 | 466,841 | +0.27(+1.15%) |
May 25, 2022 | 23.31 | 23.59 | 23.31 | 23.48 | 1,404,189 | +0.04(+0.17%) |
May 24, 2022 | 23.41 | 23.52 | 23.29 | 23.44 | 268,731 | -0.09(-0.38%) |
May 23, 2022 | 23.43 | 23.60 | 23.35 | 23.53 | 601,252 | +0.39(+1.69%) |
May 20, 2022 | 23.32 | 23.32 | 22.87 | 23.14 | 539,936 | +0.11(+0.48%) |
May 19, 2022 | 22.82 | 23.17 | 22.74 | 23.03 | 561,975 | +0.29(+1.28%) |
May 18, 2022 | 23.12 | 23.13 | 22.73 | 22.74 | 1,345,906 | -0.58(-2.49%) |
May 17, 2022 | 23.29 | 23.32 | 23.14 | 23.32 | 1,165,422 | +0.48(+2.10%) |
May 16, 2022 | 22.76 | 22.97 | 22.67 | 22.84 | 539,662 | +0.07(+0.31%) |
May 13, 2022 | 22.71 | 22.82 | 22.53 | 22.77 | 367,801 | +0.53(+2.38%) |
May 12, 2022 | 22.22 | 22.36 | 22.01 | 22.24 | 1,027,760 | -0.02(-0.09%) |
May 11, 2022 | 22.46 | 22.72 | 22.23 | 22.26 | 1,150,402 | -0.08(-0.37%) |
May 10, 2022 | 22.62 | 22.62 | 22.18 | 22.34 | 778,005 | +0.06(+0.29%) |
May 09, 2022 | 22.60 | 22.61 | 22.23 | 22.28 | 607,264 | -0.68(-2.96%) |
May 06, 2022 | 23.07 | 23.13 | 22.82 | 22.96 | 506,044 | -0.19(-0.82%) |
May 05, 2022 | 23.64 | 23.66 | 22.99 | 23.15 | 266,624 | -0.75(-3.12%) |
May 04, 2022 | 23.54 | 23.93 | 23.34 | 23.89 | 475,222 | +0.36(+1.55%) |
May 03, 2022 | 23.48 | 23.59 | 23.42 | 23.53 | 197,032 | +0.25(+1.07%) |
May 02, 2022 | 23.25 | 23.35 | 23.02 | 23.28 | 385,195 | -0.06(-0.27%) |
Apr 29, 2022 | 23.71 | 23.88 | 23.34 | 23.34 | 359,416 | -0.30(-1.25%) |
Apr 28, 2022 | 23.51 | 23.71 | 23.27 | 23.64 | 159,986 | +0.40(+1.72%) |
Apr 27, 2022 | 23.25 | 23.44 | 23.15 | 23.24 | 200,882 | +0.09(+0.39%) |
Apr 26, 2022 | 23.65 | 23.68 | 23.15 | 23.15 | 188,088 | -0.64(-2.69%) |
Apr 25, 2022 | 23.71 | 23.84 | 23.45 | 23.79 | 136,867 | -0.14(-0.61%) |
Apr 22, 2022 | 24.32 | 24.32 | 23.93 | 23.93 | 109,364 | -0.44(-1.78%) |
Apr 21, 2022 | 24.95 | 24.97 | 24.37 | 24.37 | 82,222 | -0.29(-1.18%) |
Apr 20, 2022 | 24.75 | 24.77 | 24.63 | 24.66 | 316,027 | +0.19(+0.78%) |
Apr 19, 2022 | 24.32 | 24.50 | 24.27 | 24.47 | 43,950 | +0.14(+0.58%) |
Apr 18, 2022 | 24.52 | 24.52 | 24.33 | 24.33 | 68,551 | -0.13(-0.52%) |
Apr 14, 2022 | 24.44 | 24.56 | 24.43 | 24.46 | 60,617 | -0.03(-0.13%) |
Apr 13, 2022 | 24.31 | 24.54 | 24.30 | 24.49 | 147,847 | +0.25(+1.03%) |
Apr 12, 2022 | 24.47 | 24.48 | 24.18 | 24.24 | 50,146 | -0.06(-0.25%) |
Apr 11, 2022 | 24.48 | 24.50 | 24.30 | 24.30 | 49,932 | -0.28(-1.13%) |
Apr 08, 2022 | 24.53 | 24.67 | 24.53 | 24.58 | 16,686 | +0.02(+0.07%) |
Apr 07, 2022 | 24.26 | 24.63 | 24.26 | 24.56 | 66,552 | +0.00(+0.00%) |
Apr 06, 2022 | 24.58 | 24.70 | 24.44 | 24.56 | 221,897 | -0.30(-1.21%) |
Apr 05, 2022 | 25.01 | 25.04 | 24.81 | 24.86 | 187,909 | -0.34(-1.36%) |
Apr 04, 2022 | 25.13 | 25.22 | 25.13 | 25.20 | 22,910 | +0.12(+0.49%) |
Apr 01, 2022 | 25.05 | 25.09 | 24.94 | 25.08 | 58,269 | +0.17(+0.68%) |
Mar 31, 2022 | 25.10 | 25.20 | 24.91 | 24.91 | 35,679 | -0.39(-1.54%) |
Mar 30, 2022 | 25.38 | 25.42 | 25.26 | 25.30 | 54,299 | -0.14(-0.55%) |
Mar 29, 2022 | 25.40 | 25.45 | 25.23 | 25.44 | 759,329 | +0.51(+2.05%) |
Mar 28, 2022 | 24.92 | 24.95 | 24.78 | 24.93 | 1,104,446 | -0.13(-0.50%) |
Mar 25, 2022 | 25.02 | 25.07 | 24.91 | 25.06 | 139,005 | +0.05(+0.19%) |