Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.09 | 23.45 | 22.89 | 23.05 | 256,159 | -0.35(-1.50%) |
May 27, 2022 | 23.07 | 23.79 | 23.07 | 23.40 | 257,283 | +0.40(+1.74%) |
May 26, 2022 | 22.88 | 23.29 | 22.59 | 23.00 | 391,695 | +0.28(+1.23%) |
May 25, 2022 | 22.82 | 23.17 | 22.52 | 22.72 | 212,908 | -0.28(-1.22%) |
May 24, 2022 | 23.50 | 23.50 | 22.39 | 23.00 | 205,213 | -0.74(-3.12%) |
May 23, 2022 | 22.91 | 24.12 | 22.35 | 23.74 | 314,282 | +1.18(+5.23%) |
May 20, 2022 | 22.72 | 22.92 | 22.26 | 22.56 | 202,860 | +0.16(+0.71%) |
May 19, 2022 | 22.12 | 22.93 | 22.07 | 22.40 | 302,279 | +0.11(+0.49%) |
May 18, 2022 | 22.81 | 23.09 | 21.85 | 22.29 | 238,826 | -0.79(-3.42%) |
May 17, 2022 | 22.68 | 23.27 | 22.63 | 23.08 | 126,861 | +0.78(+3.50%) |
May 16, 2022 | 22.30 | 22.65 | 22.13 | 22.30 | 104,058 | -0.17(-0.76%) |
May 13, 2022 | 22.08 | 22.83 | 21.80 | 22.47 | 184,210 | +0.63(+2.88%) |
May 12, 2022 | 21.41 | 22.26 | 21.29 | 21.84 | 282,094 | +0.21(+0.97%) |
May 11, 2022 | 21.36 | 22.34 | 21.36 | 21.63 | 129,308 | +0.00(+0.00%) |
May 10, 2022 | 22.33 | 22.65 | 21.37 | 21.63 | 202,427 | -0.41(-1.86%) |
May 09, 2022 | 22.09 | 22.38 | 21.64 | 22.04 | 209,258 | -0.16(-0.72%) |
May 06, 2022 | 22.65 | 22.65 | 21.67 | 22.20 | 245,779 | -0.53(-2.33%) |
May 05, 2022 | 23.33 | 23.38 | 22.34 | 22.73 | 177,017 | -0.61(-2.61%) |
May 04, 2022 | 22.77 | 23.71 | 21.76 | 23.34 | 215,201 | +0.89(+3.96%) |
May 03, 2022 | 22.01 | 22.89 | 21.89 | 22.45 | 169,207 | +0.37(+1.68%) |
May 02, 2022 | 22.46 | 22.70 | 21.39 | 22.08 | 210,984 | -0.45(-2.00%) |
Apr 29, 2022 | 22.80 | 22.95 | 22.07 | 22.53 | 251,014 | -0.46(-2.00%) |
Apr 28, 2022 | 22.74 | 23.26 | 22.64 | 22.99 | 207,547 | +0.54(+2.41%) |
Apr 27, 2022 | 21.98 | 22.59 | 21.80 | 22.45 | 175,693 | +0.46(+2.09%) |
Apr 26, 2022 | 22.48 | 22.87 | 21.94 | 21.99 | 157,757 | -0.76(-3.34%) |
Apr 25, 2022 | 22.65 | 22.92 | 22.30 | 22.75 | 146,809 | -0.15(-0.66%) |
Apr 22, 2022 | 23.42 | 23.42 | 22.64 | 22.90 | 180,556 | -0.77(-3.25%) |
Apr 21, 2022 | 24.02 | 24.30 | 23.22 | 23.67 | 283,795 | -0.32(-1.33%) |
Apr 20, 2022 | 24.30 | 24.37 | 23.82 | 23.99 | 189,570 | -0.22(-0.91%) |
Apr 19, 2022 | 23.32 | 24.24 | 23.32 | 24.21 | 199,836 | +0.82(+3.51%) |
Apr 18, 2022 | 23.03 | 23.42 | 22.89 | 23.39 | 189,828 | +0.24(+1.04%) |
Apr 14, 2022 | 22.76 | 23.31 | 22.76 | 23.15 | 191,761 | +0.48(+2.12%) |
Apr 13, 2022 | 22.14 | 22.73 | 22.14 | 22.67 | 94,484 | +0.48(+2.16%) |
Apr 12, 2022 | 22.26 | 22.69 | 22.12 | 22.19 | 144,162 | +0.10(+0.45%) |
Apr 11, 2022 | 22.15 | 22.44 | 21.96 | 22.09 | 150,027 | -0.08(-0.36%) |
Apr 08, 2022 | 22.30 | 22.63 | 21.99 | 22.17 | 158,105 | -0.17(-0.76%) |
Apr 07, 2022 | 22.39 | 22.66 | 22.02 | 22.34 | 114,621 | -0.26(-1.15%) |
Apr 06, 2022 | 23.26 | 23.33 | 22.56 | 22.60 | 178,665 | -0.87(-3.71%) |
Apr 05, 2022 | 23.99 | 24.21 | 23.47 | 23.47 | 138,065 | -0.53(-2.21%) |
Apr 04, 2022 | 23.47 | 24.06 | 23.43 | 24.00 | 142,899 | +0.47(+2.00%) |
Apr 01, 2022 | 23.27 | 24.04 | 23.10 | 23.53 | 240,303 | +0.44(+1.91%) |
Mar 31, 2022 | 23.27 | 23.57 | 23.00 | 23.09 | 221,693 | -0.30(-1.28%) |
Mar 30, 2022 | 23.74 | 23.74 | 23.28 | 23.39 | 103,507 | -0.36(-1.52%) |
Mar 29, 2022 | 23.26 | 23.89 | 23.26 | 23.75 | 118,106 | +0.71(+3.08%) |
Mar 28, 2022 | 23.02 | 23.21 | 22.51 | 23.04 | 126,562 | -0.12(-0.52%) |
Mar 25, 2022 | 23.18 | 23.27 | 22.75 | 23.16 | 151,187 | +0.04(+0.17%) |
Mar 24, 2022 | 23.33 | 23.42 | 22.89 | 23.12 | 152,653 | -0.05(-0.22%) |
Mar 23, 2022 | 23.59 | 23.75 | 23.05 | 23.17 | 154,171 | -0.60(-2.52%) |
Mar 22, 2022 | 24.06 | 24.33 | 23.72 | 23.77 | 172,860 | -0.22(-0.92%) |
Mar 21, 2022 | 23.74 | 24.09 | 23.35 | 23.99 | 206,830 | +0.19(+0.80%) |
Mar 18, 2022 | 23.98 | 24.03 | 23.47 | 23.80 | 456,280 | -0.20(-0.83%) |
Mar 17, 2022 | 24.02 | 24.27 | 23.88 | 24.00 | 173,616 | -0.17(-0.70%) |
Mar 16, 2022 | 23.63 | 24.34 | 23.41 | 24.17 | 187,009 | +0.67(+2.85%) |
Mar 15, 2022 | 22.47 | 23.72 | 22.27 | 23.50 | 238,157 | +1.11(+4.96%) |
Mar 14, 2022 | 22.65 | 23.04 | 22.28 | 22.39 | 152,017 | -0.20(-0.89%) |
Mar 11, 2022 | 22.80 | 23.01 | 22.31 | 22.59 | 98,790 | -0.18(-0.79%) |
Mar 10, 2022 | 22.78 | 23.03 | 22.24 | 22.77 | 229,957 | -0.42(-1.81%) |
Mar 09, 2022 | 23.16 | 23.50 | 22.72 | 23.19 | 142,550 | +0.43(+1.89%) |
Mar 08, 2022 | 22.29 | 23.35 | 21.79 | 22.76 | 277,452 | +0.51(+2.29%) |
Mar 07, 2022 | 22.74 | 22.96 | 22.00 | 22.25 | 284,994 | -0.62(-2.71%) |
Mar 04, 2022 | 22.72 | 23.11 | 22.11 | 22.87 | 360,836 | -0.24(-1.04%) |
Mar 03, 2022 | 22.84 | 23.15 | 22.44 | 23.11 | 293,895 | +0.55(+2.44%) |
Mar 02, 2022 | 22.40 | 22.86 | 22.09 | 22.56 | 364,697 | +0.22(+0.98%) |