Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.55 | 24.68 | 24.35 | 24.65 | 18,718 | +0.04(+0.15%) |
May 27, 2022 | 24.46 | 24.65 | 24.46 | 24.62 | 36,135 | +0.39(+1.61%) |
May 26, 2022 | 24.16 | 24.37 | 24.09 | 24.23 | 64,365 | +0.15(+0.62%) |
May 25, 2022 | 23.82 | 24.16 | 23.82 | 24.08 | 60,010 | +0.25(+1.07%) |
May 24, 2022 | 23.43 | 23.84 | 23.19 | 23.82 | 26,555 | +0.11(+0.46%) |
May 23, 2022 | 23.75 | 23.77 | 23.56 | 23.71 | 11,523 | +0.11(+0.46%) |
May 20, 2022 | 23.70 | 23.77 | 22.90 | 23.61 | 28,570 | +0.11(+0.46%) |
May 19, 2022 | 23.71 | 23.96 | 23.48 | 23.50 | 130,521 | -0.24(-0.99%) |
May 18, 2022 | 24.21 | 24.31 | 23.73 | 23.73 | 9,868 | -0.70(-2.86%) |
May 17, 2022 | 24.22 | 24.48 | 24.16 | 24.43 | 7,722 | +0.36(+1.51%) |
May 16, 2022 | 23.99 | 24.24 | 23.97 | 24.07 | 29,729 | -0.03(-0.11%) |
May 13, 2022 | 23.50 | 24.10 | 23.50 | 24.10 | 10,744 | +0.80(+3.42%) |
May 12, 2022 | 23.10 | 23.32 | 22.95 | 23.30 | 6,243 | +0.28(+1.22%) |
May 11, 2022 | 23.04 | 23.48 | 22.94 | 23.02 | 38,998 | +0.04(+0.16%) |
May 10, 2022 | 23.56 | 23.64 | 22.79 | 22.98 | 14,977 | -0.26(-1.13%) |
May 09, 2022 | 23.68 | 23.74 | 23.24 | 23.24 | 38,384 | -0.72(-3.02%) |
May 06, 2022 | 24.18 | 24.23 | 23.73 | 23.97 | 48,796 | -0.39(-1.60%) |
May 05, 2022 | 24.85 | 24.85 | 24.18 | 24.36 | 12,485 | -0.57(-2.29%) |
May 04, 2022 | 24.60 | 25.10 | 24.36 | 24.93 | 10,316 | +0.21(+0.84%) |
May 03, 2022 | 24.52 | 24.73 | 24.27 | 24.72 | 11,389 | +0.53(+2.21%) |
May 02, 2022 | 24.82 | 24.93 | 23.87 | 24.19 | 75,828 | -0.71(-2.87%) |
Apr 29, 2022 | 25.90 | 25.90 | 24.90 | 24.90 | 14,567 | -1.14(-4.39%) |
Apr 28, 2022 | 25.70 | 26.06 | 25.55 | 26.04 | 21,907 | +0.50(+1.95%) |
Apr 27, 2022 | 25.83 | 25.90 | 25.54 | 25.55 | 24,212 | -0.33(-1.28%) |
Apr 26, 2022 | 26.15 | 26.16 | 25.82 | 25.88 | 19,885 | -0.34(-1.31%) |
Apr 25, 2022 | 26.05 | 26.23 | 25.90 | 26.22 | 27,801 | -0.13(-0.48%) |
Apr 22, 2022 | 26.55 | 26.64 | 26.35 | 26.35 | 27,508 | -0.36(-1.35%) |
Apr 21, 2022 | 27.04 | 27.10 | 26.71 | 26.71 | 19,282 | -0.20(-0.74%) |
Apr 20, 2022 | 26.91 | 27.09 | 26.76 | 26.91 | 18,120 | +0.25(+0.95%) |
Apr 19, 2022 | 26.37 | 26.82 | 26.37 | 26.65 | 8,379 | +0.45(+1.72%) |
Apr 18, 2022 | 26.26 | 26.33 | 26.12 | 26.20 | 90,355 | -0.03(-0.12%) |
Apr 14, 2022 | 26.31 | 26.41 | 26.07 | 26.23 | 34,065 | -0.09(-0.35%) |
Apr 13, 2022 | 26.15 | 26.32 | 26.15 | 26.32 | 62,757 | +0.30(+1.17%) |
Apr 12, 2022 | 26.26 | 26.30 | 25.93 | 26.02 | 90,964 | -0.03(-0.13%) |
Apr 11, 2022 | 26.19 | 26.26 | 26.02 | 26.05 | 122,019 | -0.32(-1.21%) |
Apr 08, 2022 | 26.44 | 26.44 | 26.09 | 26.37 | 15,035 | -0.02(-0.09%) |
Apr 07, 2022 | 26.42 | 26.48 | 26.24 | 26.40 | 9,734 | -0.26(-0.96%) |
Apr 06, 2022 | 26.19 | 26.67 | 26.19 | 26.65 | 45,063 | +0.14(+0.52%) |
Apr 05, 2022 | 26.62 | 26.79 | 26.42 | 26.52 | 15,278 | -0.10(-0.38%) |
Apr 04, 2022 | 26.45 | 26.67 | 26.34 | 26.62 | 18,731 | -0.19(-0.70%) |
Apr 01, 2022 | 26.64 | 26.81 | 26.38 | 26.81 | 31,452 | +0.30(+1.14%) |
Mar 31, 2022 | 26.90 | 26.91 | 26.50 | 26.50 | 20,589 | -0.29(-1.09%) |
Mar 30, 2022 | 27.25 | 27.25 | 26.59 | 26.80 | 101,520 | -0.13(-0.48%) |
Mar 29, 2022 | 26.19 | 26.93 | 26.19 | 26.93 | 14,635 | +0.85(+3.27%) |
Mar 28, 2022 | 25.98 | 26.07 | 25.87 | 26.07 | 43,374 | +0.10(+0.38%) |
Mar 25, 2022 | 25.81 | 25.98 | 25.76 | 25.98 | 5,272 | +0.20(+0.79%) |
Mar 24, 2022 | 25.62 | 25.85 | 25.62 | 25.77 | 9,220 | +0.04(+0.16%) |
Mar 23, 2022 | 26.00 | 26.00 | 25.73 | 25.73 | 9,615 | -0.33(-1.25%) |
Mar 22, 2022 | 25.84 | 26.10 | 25.82 | 26.06 | 13,184 | +0.29(+1.12%) |
Mar 21, 2022 | 26.13 | 26.13 | 25.69 | 25.77 | 7,965 | -0.21(-0.80%) |
Mar 18, 2022 | 25.85 | 26.02 | 25.76 | 25.98 | 20,780 | +0.12(+0.47%) |
Mar 17, 2022 | 25.64 | 25.94 | 25.61 | 25.86 | 12,966 | +0.16(+0.64%) |
Mar 16, 2022 | 25.86 | 25.86 | 25.12 | 25.69 | 8,420 | +0.21(+0.81%) |
Mar 15, 2022 | 25.48 | 25.83 | 25.35 | 25.48 | 14,110 | +0.20(+0.79%) |
Mar 14, 2022 | 25.62 | 25.76 | 25.19 | 25.29 | 19,321 | -0.34(-1.34%) |
Mar 11, 2022 | 26.01 | 26.01 | 25.58 | 25.63 | 5,113 | -0.14(-0.56%) |
Mar 10, 2022 | 25.75 | 25.77 | 25.34 | 25.77 | 13,616 | +0.23(+0.92%) |
Mar 09, 2022 | 25.66 | 26.36 | 25.54 | 25.54 | 16,409 | +0.19(+0.75%) |
Mar 08, 2022 | 25.30 | 25.69 | 25.12 | 25.35 | 7,347 | +0.07(+0.27%) |
Mar 07, 2022 | 26.07 | 26.07 | 25.28 | 25.28 | 15,463 | -0.83(-3.19%) |
Mar 04, 2022 | 25.94 | 26.12 | 25.59 | 26.12 | 6,076 | +0.07(+0.28%) |
Mar 03, 2022 | 25.93 | 26.04 | 25.84 | 26.04 | 9,852 | +0.10(+0.38%) |
Mar 02, 2022 | 25.66 | 25.94 | 25.63 | 25.94 | 14,347 | +0.48(+1.87%) |