Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.29 | 24.44 | 23.89 | 24.39 | 19,267 | +0.07(+0.29%) |
May 27, 2022 | 24.00 | 24.45 | 23.77 | 24.32 | 28,381 | +0.37(+1.54%) |
May 26, 2022 | 23.87 | 24.00 | 23.80 | 23.95 | 4,597 | +0.05(+0.21%) |
May 25, 2022 | 23.83 | 23.92 | 23.70 | 23.90 | 5,598 | +0.06(+0.25%) |
May 24, 2022 | 23.74 | 24.00 | 23.45 | 23.84 | 12,534 | +0.34(+1.45%) |
May 23, 2022 | 23.75 | 23.75 | 23.30 | 23.50 | 10,778 | +0.13(+0.55%) |
May 20, 2022 | 23.33 | 23.45 | 23.21 | 23.37 | 4,630 | +0.02(+0.10%) |
May 19, 2022 | 23.20 | 23.39 | 23.14 | 23.35 | 3,035 | +0.05(+0.21%) |
May 18, 2022 | 23.30 | 23.40 | 22.98 | 23.30 | 20,922 | +0.05(+0.22%) |
May 17, 2022 | 23.33 | 23.39 | 23.25 | 23.25 | 15,552 | +0.05(+0.22%) |
May 16, 2022 | 23.25 | 23.33 | 23.11 | 23.20 | 7,638 | -0.09(-0.39%) |
May 13, 2022 | 23.20 | 23.29 | 23.10 | 23.29 | 4,073 | +0.19(+0.82%) |
May 12, 2022 | 23.15 | 23.15 | 22.94 | 23.10 | 10,098 | -0.01(-0.04%) |
May 11, 2022 | 23.31 | 23.60 | 23.11 | 23.11 | 14,653 | -0.19(-0.82%) |
May 10, 2022 | 23.61 | 23.61 | 23.30 | 23.30 | 15,129 | -0.19(-0.81%) |
May 09, 2022 | 23.60 | 23.72 | 23.25 | 23.49 | 9,044 | -0.11(-0.47%) |
May 06, 2022 | 23.74 | 23.99 | 23.60 | 23.60 | 4,215 | -0.37(-1.54%) |
May 05, 2022 | 23.84 | 24.08 | 23.64 | 23.97 | 15,227 | +0.13(+0.55%) |
May 04, 2022 | 23.60 | 23.85 | 23.56 | 23.84 | 17,606 | +0.04(+0.17%) |
May 03, 2022 | 23.86 | 23.86 | 23.61 | 23.80 | 6,164 | -0.05(-0.23%) |
May 02, 2022 | 24.25 | 24.25 | 23.75 | 23.85 | 25,511 | -0.65(-2.64%) |
Apr 29, 2022 | 23.54 | 24.53 | 23.05 | 24.50 | 35,783 | +0.70(+2.94%) |
Apr 28, 2022 | 23.65 | 23.80 | 23.44 | 23.80 | 16,412 | +0.10(+0.42%) |
Apr 27, 2022 | 24.05 | 24.05 | 23.68 | 23.70 | 9,456 | -0.35(-1.46%) |
Apr 26, 2022 | 24.20 | 24.40 | 24.05 | 24.05 | 8,461 | -0.17(-0.70%) |
Apr 25, 2022 | 23.94 | 24.22 | 23.82 | 24.22 | 16,563 | +0.27(+1.13%) |
Apr 22, 2022 | 24.25 | 24.25 | 23.95 | 23.95 | 5,417 | -0.30(-1.24%) |
Apr 21, 2022 | 24.07 | 24.25 | 24.05 | 24.25 | 12,998 | +0.15(+0.62%) |
Apr 20, 2022 | 24.44 | 24.44 | 24.04 | 24.10 | 13,576 | +0.10(+0.42%) |
Apr 19, 2022 | 24.01 | 24.25 | 23.96 | 24.00 | 10,697 | -0.01(-0.04%) |
Apr 18, 2022 | 24.25 | 24.58 | 24.01 | 24.01 | 4,662 | -0.33(-1.35%) |
Apr 14, 2022 | 24.29 | 24.38 | 24.25 | 24.34 | 9,744 | +0.06(+0.24%) |
Apr 13, 2022 | 24.30 | 24.40 | 24.12 | 24.28 | 8,793 | -0.32(-1.30%) |
Apr 12, 2022 | 24.55 | 24.70 | 24.51 | 24.60 | 6,989 | +0.04(+0.16%) |
Apr 11, 2022 | 24.02 | 24.66 | 24.02 | 24.56 | 12,244 | -0.15(-0.61%) |
Apr 08, 2022 | 24.75 | 24.79 | 24.66 | 24.71 | 4,990 | -0.04(-0.16%) |
Apr 07, 2022 | 25.05 | 25.05 | 24.47 | 24.75 | 27,156 | -0.29(-1.16%) |
Apr 06, 2022 | 25.02 | 25.12 | 24.90 | 25.04 | 14,694 | -0.10(-0.40%) |
Apr 05, 2022 | 25.02 | 25.18 | 25.00 | 25.14 | 5,146 | +0.13(+0.52%) |
Apr 04, 2022 | 25.15 | 25.17 | 25.00 | 25.01 | 11,557 | -0.12(-0.48%) |
Apr 01, 2022 | 25.15 | 25.15 | 25.11 | 25.13 | 6,182 | +0.11(+0.44%) |
Mar 31, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 7,435 | -0.03(-0.12%) |
Mar 30, 2022 | 25.08 | 25.11 | 25.05 | 25.05 | 7,850 | -0.13(-0.52%) |
Mar 29, 2022 | 25.00 | 25.18 | 24.97 | 25.18 | 5,453 | +0.18(+0.74%) |
Mar 28, 2022 | 24.90 | 25.08 | 24.86 | 25.00 | 15,476 | +0.18(+0.71%) |
Mar 25, 2022 | 24.82 | 24.83 | 24.71 | 24.82 | 4,625 | -0.09(-0.36%) |
Mar 24, 2022 | 25.04 | 25.04 | 24.83 | 24.91 | 4,866 | +0.12(+0.48%) |
Mar 23, 2022 | 24.99 | 25.06 | 24.79 | 24.79 | 9,818 | -0.17(-0.68%) |
Mar 22, 2022 | 24.86 | 24.98 | 24.86 | 24.96 | 12,567 | +0.18(+0.73%) |
Mar 21, 2022 | 24.84 | 24.96 | 24.73 | 24.78 | 8,472 | -0.16(-0.64%) |
Mar 18, 2022 | 24.93 | 24.96 | 24.91 | 24.94 | 9,137 | +0.19(+0.77%) |
Mar 17, 2022 | 24.50 | 24.89 | 24.50 | 24.75 | 8,259 | +0.38(+1.56%) |
Mar 16, 2022 | 24.39 | 24.50 | 24.30 | 24.37 | 4,425 | +0.07(+0.29%) |
Mar 15, 2022 | 24.05 | 24.48 | 24.02 | 24.30 | 2,270 | +0.40(+1.67%) |
Mar 14, 2022 | 24.60 | 24.71 | 23.90 | 23.90 | 15,182 | -0.70(-2.85%) |
Mar 11, 2022 | 24.82 | 24.82 | 24.52 | 24.60 | 5,962 | +0.00(+0.00%) |
Mar 10, 2022 | 24.23 | 24.75 | 24.23 | 24.60 | 35,404 | +0.38(+1.57%) |
Mar 09, 2022 | 24.29 | 24.39 | 24.22 | 24.22 | 8,598 | -0.14(-0.57%) |
Mar 08, 2022 | 24.39 | 24.40 | 24.10 | 24.36 | 17,153 | -0.04(-0.16%) |
Mar 07, 2022 | 24.40 | 24.55 | 24.31 | 24.40 | 31,191 | +0.00(+0.00%) |
Mar 04, 2022 | 24.55 | 24.59 | 24.30 | 24.40 | 7,336 | +0.00(+0.00%) |
Mar 03, 2022 | 24.45 | 24.55 | 24.40 | 24.40 | 13,893 | -0.07(-0.27%) |
Mar 02, 2022 | 24.35 | 24.61 | 24.35 | 24.47 | 7,252 | +0.06(+0.23%) |