Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.62 | 22.62 | 22.27 | 22.29 | 8,574 | -0.33(-1.46%) |
May 27, 2022 | 22.70 | 22.94 | 22.62 | 22.62 | 2,449 | +0.09(+0.40%) |
May 26, 2022 | 23.03 | 23.05 | 22.53 | 22.53 | 7,129 | +0.56(+2.55%) |
May 25, 2022 | 21.97 | 22.17 | 21.97 | 21.97 | 5,119 | +0.02(+0.09%) |
May 24, 2022 | 22.01 | 22.25 | 21.93 | 21.95 | 7,191 | -0.21(-0.95%) |
May 23, 2022 | 22.55 | 22.55 | 22.07 | 22.16 | 4,415 | -0.20(-0.89%) |
May 20, 2022 | 22.66 | 22.66 | 22.36 | 22.36 | 5,222 | +0.25(+1.13%) |
May 19, 2022 | 22.47 | 22.62 | 22.10 | 22.11 | 4,285 | +0.17(+0.77%) |
May 18, 2022 | 22.47 | 22.47 | 21.94 | 21.94 | 6,167 | -1.00(-4.36%) |
May 17, 2022 | 22.31 | 22.94 | 22.23 | 22.94 | 2,252 | +0.68(+3.05%) |
May 16, 2022 | 22.19 | 22.85 | 22.11 | 22.26 | 4,781 | -0.38(-1.68%) |
May 13, 2022 | 22.41 | 22.64 | 22.35 | 22.64 | 13,745 | +0.68(+3.10%) |
May 12, 2022 | 21.63 | 22.85 | 21.63 | 21.96 | 5,976 | -1.32(-5.67%) |
May 11, 2022 | 22.85 | 23.28 | 22.69 | 23.28 | 4,857 | +0.38(+1.66%) |
May 10, 2022 | 22.96 | 24.05 | 22.88 | 22.90 | 7,704 | -0.23(-0.99%) |
May 09, 2022 | 23.41 | 23.86 | 23.13 | 23.13 | 4,829 | -0.41(-1.74%) |
May 06, 2022 | 23.58 | 24.18 | 23.54 | 23.54 | 5,227 | +0.42(+1.82%) |
May 05, 2022 | 23.64 | 24.60 | 23.12 | 23.12 | 14,310 | -1.31(-5.36%) |
May 04, 2022 | 24.69 | 25.13 | 24.32 | 24.43 | 2,975 | +0.01(+0.04%) |
May 03, 2022 | 25.00 | 25.00 | 24.16 | 24.42 | 4,881 | +0.42(+1.75%) |
May 02, 2022 | 24.46 | 24.47 | 24.00 | 24.00 | 3,729 | -0.98(-3.92%) |
Apr 29, 2022 | 24.20 | 24.98 | 24.20 | 24.98 | 3,400 | +1.72(+7.39%) |
Apr 28, 2022 | 23.31 | 24.17 | 23.26 | 23.26 | 3,851 | -0.24(-1.02%) |
Apr 27, 2022 | 23.92 | 24.14 | 23.50 | 23.50 | 3,365 | +0.08(+0.34%) |
Apr 26, 2022 | 23.56 | 23.90 | 23.42 | 23.42 | 3,394 | -0.33(-1.39%) |
Apr 25, 2022 | 23.83 | 24.59 | 23.75 | 23.75 | 4,337 | -0.73(-2.98%) |
Apr 22, 2022 | 24.81 | 24.81 | 24.09 | 24.48 | 4,106 | +0.13(+0.53%) |
Apr 21, 2022 | 24.77 | 24.77 | 24.35 | 24.35 | 1,222 | +0.38(+1.59%) |
Apr 20, 2022 | 24.77 | 24.85 | 23.97 | 23.97 | 4,394 | -0.16(-0.66%) |
Apr 19, 2022 | 24.92 | 24.92 | 24.01 | 24.13 | 8,702 | +0.14(+0.58%) |
Apr 18, 2022 | 24.73 | 24.73 | 23.99 | 23.99 | 2,085 | -0.75(-3.03%) |
Apr 14, 2022 | 24.75 | 24.83 | 24.46 | 24.74 | 5,888 | +0.18(+0.73%) |
Apr 13, 2022 | 24.72 | 24.72 | 24.56 | 24.56 | 4,490 | +0.19(+0.78%) |
Apr 12, 2022 | 24.21 | 24.52 | 24.21 | 24.37 | 5,508 | +0.16(+0.66%) |
Apr 11, 2022 | 24.12 | 25.58 | 24.12 | 24.21 | 1,694 | -1.33(-5.21%) |
Apr 08, 2022 | 24.57 | 26.02 | 24.57 | 25.54 | 4,446 | -0.42(-1.62%) |
Apr 07, 2022 | 26.10 | 26.10 | 25.75 | 25.96 | 3,024 | -0.47(-1.78%) |
Apr 06, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 1,076 | +0.41(+1.58%) |
Apr 05, 2022 | 26.46 | 26.46 | 26.02 | 26.02 | 2,203 | -0.38(-1.44%) |
Apr 04, 2022 | 26.32 | 26.41 | 26.32 | 26.40 | 2,472 | +0.21(+0.80%) |
Apr 01, 2022 | 25.78 | 27.06 | 25.78 | 26.19 | 2,435 | +0.01(+0.04%) |
Mar 31, 2022 | 26.45 | 26.48 | 26.18 | 26.18 | 4,314 | -0.26(-0.98%) |
Mar 30, 2022 | 26.84 | 26.92 | 26.44 | 26.44 | 3,605 | -0.42(-1.56%) |
Mar 29, 2022 | 26.27 | 27.05 | 26.19 | 26.86 | 2,156 | +0.44(+1.67%) |
Mar 28, 2022 | 26.70 | 26.70 | 26.42 | 26.42 | 1,629 | +0.33(+1.26%) |
Mar 25, 2022 | 26.50 | 26.50 | 26.09 | 26.09 | 4,865 | -0.52(-1.95%) |
Mar 24, 2022 | 26.51 | 26.61 | 26.11 | 26.61 | 4,321 | +0.63(+2.42%) |
Mar 23, 2022 | 25.34 | 25.98 | 25.34 | 25.98 | 6,343 | +0.02(+0.08%) |
Mar 22, 2022 | 26.69 | 26.69 | 25.70 | 25.96 | 2,866 | -0.04(-0.15%) |
Mar 21, 2022 | 25.92 | 26.00 | 25.46 | 26.00 | 4,217 | -0.06(-0.23%) |
Mar 18, 2022 | 25.98 | 26.06 | 25.62 | 26.06 | 22,074 | +0.92(+3.66%) |
Mar 17, 2022 | 25.88 | 25.88 | 24.77 | 25.14 | 6,460 | -0.61(-2.37%) |
Mar 16, 2022 | 25.28 | 25.91 | 25.28 | 25.75 | 2,844 | +0.40(+1.58%) |
Mar 15, 2022 | 25.27 | 25.35 | 24.81 | 25.35 | 18,279 | +0.85(+3.47%) |
Mar 14, 2022 | 24.66 | 24.66 | 24.03 | 24.50 | 2,050 | +0.06(+0.25%) |
Mar 11, 2022 | 24.25 | 24.90 | 23.85 | 24.44 | 4,118 | +0.15(+0.62%) |
Mar 10, 2022 | 23.54 | 24.43 | 23.54 | 24.29 | 2,152 | +0.51(+2.14%) |
Mar 09, 2022 | 23.99 | 23.99 | 23.68 | 23.78 | 5,228 | +0.99(+4.34%) |
Mar 08, 2022 | 22.82 | 23.60 | 22.74 | 22.79 | 11,547 | -0.46(-1.98%) |
Mar 07, 2022 | 23.65 | 23.85 | 23.25 | 23.25 | 4,756 | -0.38(-1.61%) |
Mar 04, 2022 | 24.14 | 24.20 | 23.24 | 23.63 | 5,988 | -0.79(-3.23%) |
Mar 03, 2022 | 24.42 | 24.42 | 24.09 | 24.42 | 4,017 | -0.54(-2.16%) |
Mar 02, 2022 | 24.82 | 24.97 | 24.82 | 24.96 | 1,371 | +0.21(+0.85%) |