Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.12 | 24.20 | 24.04 | 24.08 | 12,169 | -0.24(-0.98%) |
May 27, 2022 | 24.14 | 24.35 | 24.10 | 24.32 | 40,239 | +0.32(+1.32%) |
May 26, 2022 | 23.88 | 24.06 | 23.88 | 24.00 | 21,965 | +0.09(+0.36%) |
May 25, 2022 | 23.75 | 24.00 | 23.74 | 23.92 | 13,929 | +0.07(+0.28%) |
May 24, 2022 | 23.85 | 23.90 | 23.68 | 23.85 | 9,985 | -0.10(-0.40%) |
May 23, 2022 | 23.88 | 24.03 | 23.70 | 23.94 | 25,146 | +0.38(+1.62%) |
May 20, 2022 | 23.72 | 23.79 | 23.52 | 23.56 | 75,262 | +0.00(+0.00%) |
May 19, 2022 | 23.43 | 23.67 | 23.43 | 23.56 | 10,085 | +0.18(+0.78%) |
May 18, 2022 | 23.66 | 23.67 | 23.26 | 23.38 | 44,103 | -0.28(-1.17%) |
May 17, 2022 | 23.56 | 23.69 | 23.46 | 23.66 | 43,225 | +0.26(+1.10%) |
May 16, 2022 | 23.29 | 23.43 | 23.15 | 23.40 | 17,326 | +0.18(+0.78%) |
May 13, 2022 | 22.93 | 23.27 | 22.93 | 23.22 | 42,150 | +0.54(+2.36%) |
May 12, 2022 | 22.57 | 22.85 | 22.52 | 22.68 | 29,273 | +0.06(+0.25%) |
May 11, 2022 | 22.75 | 23.08 | 22.62 | 22.62 | 37,936 | +0.00(+0.00%) |
May 10, 2022 | 22.87 | 22.87 | 22.54 | 22.62 | 40,755 | -0.02(-0.08%) |
May 09, 2022 | 22.96 | 22.96 | 22.64 | 22.64 | 60,481 | -0.65(-2.79%) |
May 06, 2022 | 23.44 | 23.46 | 23.19 | 23.29 | 55,240 | -0.36(-1.54%) |
May 05, 2022 | 23.96 | 23.96 | 23.53 | 23.66 | 18,885 | -0.42(-1.75%) |
May 04, 2022 | 23.85 | 24.11 | 23.65 | 24.08 | 12,477 | +0.20(+0.84%) |
May 03, 2022 | 23.93 | 23.97 | 23.83 | 23.88 | 61,577 | +0.04(+0.16%) |
May 02, 2022 | 24.06 | 24.11 | 23.74 | 23.84 | 53,931 | -0.36(-1.50%) |
Apr 29, 2022 | 24.55 | 24.55 | 24.20 | 24.20 | 5,846 | -0.38(-1.56%) |
Apr 28, 2022 | 24.47 | 24.59 | 24.36 | 24.58 | 12,595 | +0.10(+0.39%) |
Apr 27, 2022 | 24.55 | 24.63 | 24.43 | 24.49 | 19,222 | +0.04(+0.16%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.45 | 24.45 | 17,915 | -0.31(-1.24%) |
Apr 25, 2022 | 24.75 | 24.82 | 24.62 | 24.76 | 12,251 | -0.11(-0.46%) |
Apr 22, 2022 | 25.16 | 25.16 | 24.85 | 24.87 | 27,475 | -0.33(-1.33%) |
Apr 21, 2022 | 25.57 | 25.59 | 25.21 | 25.21 | 11,770 | -0.19(-0.75%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.28 | 25.40 | 11,387 | +0.11(+0.42%) |
Apr 19, 2022 | 25.16 | 25.32 | 25.16 | 25.29 | 23,795 | +0.00(+0.00%) |
Apr 18, 2022 | 25.46 | 25.48 | 25.29 | 25.29 | 6,758 | -0.22(-0.86%) |
Apr 14, 2022 | 25.57 | 25.64 | 25.45 | 25.51 | 12,452 | -0.01(-0.04%) |
Apr 13, 2022 | 25.27 | 25.52 | 25.27 | 25.52 | 8,068 | +0.17(+0.68%) |
Apr 12, 2022 | 25.53 | 25.55 | 25.32 | 25.35 | 9,646 | -0.26(-1.01%) |
Apr 11, 2022 | 25.71 | 25.77 | 25.57 | 25.61 | 11,846 | -0.04(-0.15%) |
Apr 08, 2022 | 25.56 | 25.73 | 25.56 | 25.65 | 12,141 | -0.11(-0.45%) |
Apr 07, 2022 | 25.75 | 25.87 | 25.68 | 25.76 | 17,955 | -0.11(-0.44%) |
Apr 06, 2022 | 25.93 | 25.93 | 25.80 | 25.88 | 7,403 | -0.23(-0.88%) |
Apr 05, 2022 | 26.29 | 26.29 | 26.08 | 26.11 | 14,538 | -0.19(-0.71%) |
Apr 04, 2022 | 26.34 | 26.36 | 26.27 | 26.29 | 12,459 | -0.09(-0.34%) |
Apr 01, 2022 | 26.12 | 26.38 | 26.12 | 26.38 | 32,068 | +0.37(+1.43%) |
Mar 31, 2022 | 26.21 | 26.27 | 25.93 | 26.01 | 16,158 | -0.27(-1.02%) |
Mar 30, 2022 | 26.36 | 26.43 | 26.24 | 26.28 | 19,436 | -0.14(-0.54%) |
Mar 29, 2022 | 26.31 | 26.45 | 26.25 | 26.42 | 19,109 | +0.47(+1.81%) |
Mar 28, 2022 | 25.77 | 26.01 | 25.77 | 25.95 | 22,638 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 26.01 | 25.83 | 25.95 | 22,878 | +0.28(+1.08%) |
Mar 24, 2022 | 25.75 | 25.78 | 25.65 | 25.68 | 12,153 | -0.11(-0.42%) |
Mar 23, 2022 | 25.85 | 25.88 | 25.70 | 25.78 | 10,329 | -0.47(-1.77%) |
Mar 22, 2022 | 26.18 | 26.29 | 26.16 | 26.25 | 20,064 | +0.21(+0.80%) |
Mar 21, 2022 | 26.07 | 26.08 | 25.84 | 26.04 | 16,940 | -0.12(-0.47%) |
Mar 18, 2022 | 25.80 | 26.31 | 25.80 | 26.16 | 25,006 | +0.29(+1.14%) |
Mar 17, 2022 | 25.73 | 26.01 | 25.67 | 25.87 | 31,397 | +0.27(+1.04%) |
Mar 16, 2022 | 25.52 | 25.65 | 25.18 | 25.60 | 23,784 | +0.55(+2.20%) |
Mar 15, 2022 | 25.11 | 25.14 | 24.93 | 25.05 | 10,523 | -0.01(-0.04%) |
Mar 14, 2022 | 25.18 | 25.37 | 25.01 | 25.06 | 36,792 | +0.11(+0.46%) |
Mar 11, 2022 | 25.27 | 25.31 | 24.94 | 24.95 | 15,725 | -0.19(-0.76%) |
Mar 10, 2022 | 24.95 | 25.14 | 24.90 | 25.14 | 5,238 | +0.15(+0.61%) |
Mar 09, 2022 | 24.95 | 25.21 | 24.93 | 24.98 | 24,916 | +0.58(+2.38%) |
Mar 08, 2022 | 24.51 | 24.74 | 24.29 | 24.40 | 40,403 | +0.14(+0.59%) |
Mar 07, 2022 | 24.80 | 24.80 | 24.19 | 24.26 | 17,881 | -0.68(-2.74%) |
Mar 04, 2022 | 24.83 | 24.95 | 24.72 | 24.95 | 24,204 | -0.29(-1.17%) |
Mar 03, 2022 | 25.49 | 25.49 | 25.15 | 25.24 | 52,343 | -0.30(-1.19%) |
Mar 02, 2022 | 25.43 | 25.58 | 25.40 | 25.55 | 27,231 | +0.32(+1.28%) |