Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.56 | 23.56 | 22.91 | 23.47 | 843,227 | -0.18(-0.78%) |
May 27, 2022 | 23.44 | 23.66 | 23.27 | 23.66 | 1,096,078 | +0.31(+1.33%) |
May 26, 2022 | 23.31 | 23.66 | 23.10 | 23.35 | 828,336 | +0.16(+0.67%) |
May 25, 2022 | 22.21 | 23.58 | 22.14 | 23.19 | 1,246,640 | +0.95(+4.29%) |
May 24, 2022 | 22.02 | 22.24 | 21.71 | 22.24 | 806,547 | -0.04(-0.17%) |
May 23, 2022 | 22.09 | 22.53 | 22.05 | 22.28 | 519,390 | +0.25(+1.15%) |
May 20, 2022 | 21.68 | 22.02 | 21.35 | 22.02 | 677,915 | +0.51(+2.35%) |
May 19, 2022 | 21.20 | 21.92 | 20.93 | 21.52 | 872,650 | +0.05(+0.23%) |
May 18, 2022 | 23.58 | 23.58 | 21.39 | 21.47 | 807,739 | -2.29(-9.66%) |
May 17, 2022 | 23.14 | 23.81 | 23.14 | 23.77 | 737,311 | +0.91(+4.00%) |
May 16, 2022 | 23.09 | 23.27 | 22.56 | 22.85 | 754,077 | -0.27(-1.18%) |
May 13, 2022 | 23.02 | 23.77 | 22.81 | 23.12 | 1,330,819 | +0.14(+0.59%) |
May 12, 2022 | 22.82 | 23.05 | 22.09 | 22.99 | 1,260,004 | +0.22(+0.98%) |
May 11, 2022 | 23.43 | 23.48 | 22.46 | 22.76 | 1,215,159 | -0.69(-2.94%) |
May 10, 2022 | 23.72 | 23.92 | 22.87 | 23.45 | 1,148,577 | -0.15(-0.62%) |
May 09, 2022 | 23.48 | 23.91 | 23.40 | 23.60 | 1,012,148 | -0.15(-0.61%) |
May 06, 2022 | 23.76 | 23.90 | 23.23 | 23.75 | 977,952 | -0.09(-0.37%) |
May 05, 2022 | 23.65 | 24.13 | 23.43 | 23.83 | 1,320,438 | +0.02(+0.08%) |
May 04, 2022 | 23.53 | 24.48 | 23.49 | 23.81 | 2,518,442 | +0.06(+0.25%) |
May 03, 2022 | 23.56 | 23.94 | 23.37 | 23.76 | 1,207,395 | +0.11(+0.45%) |
May 02, 2022 | 23.11 | 23.75 | 23.11 | 23.65 | 1,189,936 | +0.67(+2.92%) |
Apr 29, 2022 | 22.81 | 23.39 | 22.66 | 22.98 | 1,111,665 | +0.25(+1.11%) |
Apr 28, 2022 | 22.61 | 23.40 | 22.45 | 22.73 | 1,275,609 | +0.51(+2.28%) |
Apr 27, 2022 | 22.37 | 22.55 | 22.04 | 22.22 | 814,122 | -0.11(-0.48%) |
Apr 26, 2022 | 22.59 | 22.97 | 22.18 | 22.33 | 1,110,025 | -0.45(-1.96%) |
Apr 25, 2022 | 22.17 | 22.87 | 22.02 | 22.77 | 1,035,025 | +0.66(+2.99%) |
Apr 22, 2022 | 21.98 | 22.40 | 21.90 | 22.11 | 874,653 | -0.03(-0.13%) |
Apr 21, 2022 | 22.32 | 22.41 | 22.00 | 22.14 | 958,559 | -0.05(-0.22%) |
Apr 20, 2022 | 21.82 | 22.32 | 21.82 | 22.19 | 856,681 | +0.53(+2.47%) |
Apr 19, 2022 | 21.22 | 21.69 | 21.04 | 21.66 | 683,914 | +0.53(+2.49%) |
Apr 18, 2022 | 20.96 | 21.29 | 20.74 | 21.13 | 614,818 | +0.11(+0.51%) |
Apr 14, 2022 | 20.96 | 21.16 | 20.75 | 21.02 | 882,052 | -0.18(-0.83%) |
Apr 13, 2022 | 20.75 | 21.33 | 20.74 | 21.20 | 1,133,843 | +0.57(+2.78%) |
Apr 12, 2022 | 20.96 | 21.35 | 20.46 | 20.62 | 959,265 | -0.23(-1.12%) |
Apr 11, 2022 | 20.90 | 21.26 | 20.65 | 20.86 | 1,408,655 | -0.09(-0.42%) |
Apr 08, 2022 | 20.70 | 21.51 | 20.12 | 20.95 | 2,355,534 | -0.49(-2.27%) |
Apr 07, 2022 | 21.15 | 21.56 | 20.83 | 21.43 | 1,420,006 | +0.28(+1.33%) |
Apr 06, 2022 | 21.58 | 21.70 | 20.85 | 21.15 | 1,538,992 | -0.56(-2.60%) |
Apr 05, 2022 | 21.95 | 22.20 | 21.33 | 21.71 | 2,227,380 | -0.41(-1.85%) |
Apr 04, 2022 | 22.73 | 22.93 | 22.02 | 22.12 | 1,786,888 | -0.53(-2.36%) |
Apr 01, 2022 | 24.88 | 24.88 | 22.56 | 22.66 | 2,810,750 | -2.14(-8.63%) |
Mar 31, 2022 | 25.58 | 25.58 | 24.53 | 24.80 | 1,093,320 | -0.83(-3.23%) |
Mar 30, 2022 | 25.62 | 25.77 | 25.24 | 25.62 | 761,545 | -0.09(-0.34%) |
Mar 29, 2022 | 25.70 | 25.85 | 25.43 | 25.71 | 658,195 | +0.15(+0.57%) |
Mar 28, 2022 | 25.37 | 25.56 | 25.25 | 25.56 | 530,801 | +0.18(+0.73%) |
Mar 25, 2022 | 25.49 | 25.72 | 24.85 | 25.38 | 1,102,751 | -0.06(-0.23%) |
Mar 24, 2022 | 25.49 | 25.72 | 25.34 | 25.44 | 818,419 | +0.06(+0.23%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.32 | 25.38 | 687,025 | -0.46(-1.77%) |
Mar 22, 2022 | 25.89 | 26.01 | 25.69 | 25.84 | 1,030,717 | +0.08(+0.30%) |
Mar 21, 2022 | 25.75 | 26.13 | 25.58 | 25.76 | 502,777 | -0.14(-0.53%) |
Mar 18, 2022 | 25.22 | 25.91 | 24.94 | 25.89 | 1,539,687 | +0.43(+1.68%) |
Mar 17, 2022 | 25.49 | 25.59 | 25.12 | 25.47 | 425,301 | -0.15(-0.57%) |
Mar 16, 2022 | 25.01 | 25.66 | 25.00 | 25.61 | 814,583 | +0.67(+2.69%) |
Mar 15, 2022 | 24.69 | 25.07 | 24.55 | 24.94 | 725,949 | +0.39(+1.58%) |
Mar 14, 2022 | 24.69 | 24.70 | 24.06 | 24.55 | 833,231 | +0.01(+0.04%) |
Mar 11, 2022 | 25.11 | 25.32 | 24.52 | 24.54 | 602,503 | -0.48(-1.90%) |
Mar 10, 2022 | 24.71 | 25.13 | 24.48 | 25.02 | 793,080 | +0.13(+0.51%) |
Mar 09, 2022 | 24.61 | 24.93 | 24.53 | 24.89 | 678,820 | +0.66(+2.72%) |
Mar 08, 2022 | 25.00 | 25.02 | 23.89 | 24.23 | 745,414 | -0.89(-3.55%) |
Mar 07, 2022 | 26.03 | 26.03 | 25.06 | 25.13 | 766,131 | -1.03(-3.93%) |
Mar 04, 2022 | 26.27 | 26.36 | 25.80 | 26.15 | 787,448 | +0.18(+0.71%) |
Mar 03, 2022 | 25.87 | 26.37 | 25.82 | 25.97 | 523,629 | +0.10(+0.37%) |
Mar 02, 2022 | 25.66 | 26.28 | 25.66 | 25.87 | 605,270 | +0.40(+1.56%) |