Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.85 | 23.95 | 23.20 | 23.56 | 1,106,035 | -0.25(-1.06%) |
May 27, 2022 | 24.13 | 24.32 | 23.57 | 23.82 | 802,593 | -0.06(-0.25%) |
May 26, 2022 | 23.46 | 24.45 | 23.45 | 23.88 | 1,243,897 | +0.53(+2.27%) |
May 25, 2022 | 22.10 | 23.72 | 22.02 | 23.35 | 1,748,246 | +0.92(+4.11%) |
May 24, 2022 | 22.38 | 22.47 | 21.76 | 22.43 | 1,012,650 | -0.16(-0.69%) |
May 23, 2022 | 22.76 | 23.09 | 22.01 | 22.58 | 1,421,500 | -0.05(-0.23%) |
May 20, 2022 | 24.19 | 24.19 | 22.03 | 22.63 | 1,656,519 | -0.83(-3.52%) |
May 19, 2022 | 24.33 | 24.33 | 22.17 | 23.46 | 2,049,697 | -1.05(-4.29%) |
May 18, 2022 | 26.06 | 26.06 | 23.82 | 24.51 | 2,082,070 | -2.16(-8.11%) |
May 17, 2022 | 25.73 | 27.09 | 24.70 | 26.67 | 2,484,536 | +1.51(+6.01%) |
May 16, 2022 | 25.80 | 26.58 | 25.07 | 25.16 | 2,248,686 | -0.76(-2.95%) |
May 13, 2022 | 25.97 | 26.76 | 25.59 | 25.93 | 1,653,231 | +0.16(+0.61%) |
May 12, 2022 | 23.78 | 25.79 | 23.76 | 25.77 | 1,668,401 | +1.88(+7.89%) |
May 11, 2022 | 24.10 | 24.45 | 23.46 | 23.89 | 1,384,641 | -0.22(-0.90%) |
May 10, 2022 | 25.41 | 25.50 | 23.46 | 24.10 | 1,852,691 | -1.07(-4.24%) |
May 09, 2022 | 24.99 | 26.41 | 24.83 | 25.17 | 1,681,907 | -0.36(-1.39%) |
May 06, 2022 | 25.14 | 26.99 | 24.43 | 25.53 | 2,981,113 | +0.72(+2.91%) |
May 05, 2022 | 25.52 | 26.73 | 24.39 | 24.81 | 2,573,471 | -1.68(-6.36%) |
May 04, 2022 | 24.06 | 27.03 | 22.95 | 26.49 | 4,483,776 | +1.82(+7.39%) |
May 03, 2022 | 23.20 | 24.95 | 23.09 | 24.67 | 3,338,936 | +1.44(+6.21%) |
May 02, 2022 | 22.30 | 23.27 | 22.03 | 23.23 | 1,763,035 | +0.92(+4.13%) |
Apr 29, 2022 | 22.19 | 22.77 | 22.15 | 22.30 | 1,289,515 | +0.08(+0.35%) |
Apr 28, 2022 | 22.16 | 22.60 | 21.42 | 22.23 | 1,279,654 | +0.39(+1.79%) |
Apr 27, 2022 | 21.92 | 22.27 | 21.35 | 21.84 | 1,768,478 | -0.03(-0.16%) |
Apr 26, 2022 | 22.34 | 22.91 | 21.77 | 21.87 | 1,310,040 | -0.77(-3.41%) |
Apr 25, 2022 | 22.28 | 22.71 | 21.63 | 22.64 | 1,446,448 | +0.20(+0.89%) |
Apr 22, 2022 | 22.43 | 22.72 | 22.09 | 22.44 | 1,118,800 | -0.13(-0.58%) |
Apr 21, 2022 | 23.62 | 23.75 | 22.30 | 22.57 | 1,722,418 | -0.81(-3.45%) |
Apr 20, 2022 | 24.75 | 24.76 | 23.23 | 23.38 | 1,682,274 | -1.11(-4.54%) |
Apr 19, 2022 | 23.75 | 24.86 | 23.49 | 24.49 | 1,407,796 | +0.89(+3.79%) |
Apr 18, 2022 | 23.35 | 23.85 | 22.64 | 23.60 | 1,473,357 | +0.31(+1.34%) |
Apr 14, 2022 | 23.53 | 23.82 | 23.17 | 23.29 | 1,031,910 | -0.13(-0.56%) |
Apr 13, 2022 | 23.47 | 23.84 | 22.89 | 23.42 | 1,678,081 | -0.04(-0.18%) |
Apr 12, 2022 | 24.34 | 24.75 | 23.29 | 23.46 | 1,166,568 | -0.55(-2.28%) |
Apr 11, 2022 | 23.89 | 25.15 | 23.67 | 24.01 | 1,255,877 | +0.03(+0.15%) |
Apr 08, 2022 | 23.33 | 25.14 | 23.33 | 23.97 | 1,929,052 | +0.61(+2.60%) |
Apr 07, 2022 | 23.06 | 23.49 | 22.83 | 23.36 | 1,820,637 | +0.12(+0.52%) |
Apr 06, 2022 | 23.17 | 23.49 | 22.77 | 23.24 | 1,506,838 | -0.27(-1.14%) |
Apr 05, 2022 | 24.28 | 24.50 | 23.41 | 23.51 | 1,303,377 | -0.83(-3.42%) |
Apr 04, 2022 | 24.43 | 24.67 | 24.06 | 24.35 | 1,631,904 | +0.19(+0.79%) |
Apr 01, 2022 | 24.60 | 24.60 | 23.54 | 24.15 | 1,803,015 | -0.12(-0.50%) |
Mar 31, 2022 | 25.11 | 25.16 | 24.15 | 24.28 | 1,796,529 | -0.96(-3.79%) |
Mar 30, 2022 | 26.16 | 26.49 | 25.10 | 25.23 | 1,333,243 | -1.18(-4.47%) |
Mar 29, 2022 | 25.53 | 26.72 | 25.37 | 26.41 | 1,871,043 | +1.40(+5.59%) |
Mar 28, 2022 | 25.20 | 25.33 | 24.54 | 25.01 | 1,460,640 | -0.11(-0.45%) |
Mar 25, 2022 | 26.06 | 26.06 | 24.85 | 25.13 | 2,035,106 | -0.76(-2.95%) |
Mar 24, 2022 | 25.54 | 26.06 | 24.96 | 25.89 | 1,822,861 | +0.50(+1.95%) |
Mar 23, 2022 | 26.85 | 26.85 | 24.99 | 25.40 | 3,550,156 | -1.84(-6.76%) |
Mar 22, 2022 | 26.55 | 27.46 | 26.55 | 27.24 | 1,193,221 | +0.95(+3.60%) |
Mar 21, 2022 | 27.03 | 27.15 | 25.95 | 26.29 | 1,296,725 | -0.87(-3.20%) |
Mar 18, 2022 | 26.56 | 27.30 | 26.11 | 27.16 | 2,037,289 | +0.51(+1.92%) |
Mar 17, 2022 | 26.57 | 26.77 | 25.96 | 26.65 | 1,147,701 | -0.03(-0.10%) |
Mar 16, 2022 | 26.14 | 27.21 | 25.96 | 26.67 | 2,237,678 | +0.75(+2.88%) |
Mar 15, 2022 | 25.61 | 26.22 | 25.05 | 25.93 | 2,062,364 | +0.29(+1.12%) |
Mar 14, 2022 | 26.19 | 26.86 | 25.57 | 25.64 | 945,266 | -0.49(-1.86%) |
Mar 11, 2022 | 26.80 | 26.80 | 26.07 | 26.13 | 1,277,152 | -0.26(-1.00%) |
Mar 10, 2022 | 26.30 | 26.43 | 24.99 | 26.39 | 1,569,500 | +0.14(+0.55%) |
Mar 09, 2022 | 25.97 | 26.74 | 25.57 | 26.25 | 2,206,083 | +1.23(+4.93%) |
Mar 08, 2022 | 24.68 | 25.79 | 24.51 | 25.01 | 1,885,674 | +0.55(+2.26%) |
Mar 07, 2022 | 26.08 | 26.20 | 24.24 | 24.46 | 3,228,392 | -1.64(-6.29%) |
Mar 04, 2022 | 26.83 | 27.11 | 25.49 | 26.10 | 2,789,816 | -0.84(-3.13%) |
Mar 03, 2022 | 27.53 | 27.73 | 26.46 | 26.94 | 2,059,552 | -0.51(-1.86%) |
Mar 02, 2022 | 25.62 | 28.34 | 25.53 | 27.45 | 2,718,002 | +0.72(+2.71%) |