Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.45 | 23.51 | 23.39 | 23.44 | 5,781 | -0.04(-0.17%) |
May 30, 2022 | 23.58 | 23.58 | 23.45 | 23.48 | 16,691 | -0.06(-0.25%) |
May 27, 2022 | 23.60 | 23.65 | 23.52 | 23.54 | 5,862 | -0.04(-0.17%) |
May 26, 2022 | 23.50 | 23.58 | 23.31 | 23.58 | 5,073 | +0.11(+0.47%) |
May 25, 2022 | 23.45 | 23.50 | 23.39 | 23.47 | 11,548 | +0.08(+0.34%) |
May 24, 2022 | 23.60 | 23.60 | 23.37 | 23.39 | 21,255 | -0.25(-1.06%) |
May 20, 2022 | 23.64 | 0 | +0.22(+0.94%) | |||
May 19, 2022 | 23.52 | 23.53 | 23.42 | 23.42 | 5,703 | +0.11(+0.47%) |
May 18, 2022 | 23.11 | 23.31 | 23.11 | 23.31 | 5,754 | +0.33(+1.44%) |
May 17, 2022 | 23.11 | 23.11 | 22.96 | 22.98 | 21,267 | -0.24(-1.03%) |
May 16, 2022 | 23.25 | 23.27 | 23.17 | 23.22 | 8,257 | +0.11(+0.48%) |
May 13, 2022 | 23.07 | 23.11 | 23.06 | 23.11 | 3,230 | +0.09(+0.39%) |
May 12, 2022 | 23.19 | 23.26 | 23.02 | 23.02 | 14,900 | -0.03(-0.13%) |
May 11, 2022 | 22.72 | 23.05 | 22.71 | 23.05 | 24,392 | +0.33(+1.45%) |
May 10, 2022 | 23.06 | 23.07 | 22.72 | 22.72 | 21,483 | -0.30(-1.30%) |
May 09, 2022 | 22.85 | 23.12 | 22.85 | 23.02 | 29,276 | -0.05(-0.22%) |
May 06, 2022 | 23.18 | 23.18 | 22.95 | 23.07 | 22,414 | -0.21(-0.90%) |
May 05, 2022 | 23.45 | 23.45 | 23.07 | 23.28 | 27,770 | -0.18(-0.77%) |
May 04, 2022 | 23.07 | 23.54 | 23.07 | 23.46 | 29,876 | +0.32(+1.38%) |
May 03, 2022 | 23.39 | 23.39 | 23.14 | 23.14 | 17,183 | -0.34(-1.45%) |
May 02, 2022 | 23.62 | 23.66 | 23.33 | 23.48 | 143,619 | -0.30(-1.26%) |
Apr 29, 2022 | 23.74 | 23.94 | 23.66 | 23.78 | 12,535 | -0.05(-0.21%) |
Apr 28, 2022 | 23.65 | 23.90 | 23.65 | 23.83 | 125,841 | +0.14(+0.59%) |
Apr 27, 2022 | 24.02 | 24.02 | 23.66 | 23.69 | 39,433 | -0.30(-1.25%) |
Apr 26, 2022 | 24.10 | 24.14 | 23.97 | 23.99 | 54,373 | +0.12(+0.50%) |
Apr 25, 2022 | 23.95 | 24.08 | 23.87 | 23.87 | 32,335 | -0.15(-0.62%) |
Apr 22, 2022 | 23.96 | 24.08 | 23.92 | 24.02 | 30,718 | +0.17(+0.71%) |
Apr 21, 2022 | 23.74 | 23.85 | 23.52 | 23.85 | 27,974 | +0.00(+0.00%) |
Apr 20, 2022 | 23.86 | 23.95 | 23.85 | 23.85 | 7,089 | +0.03(+0.13%) |
Apr 19, 2022 | 23.82 | 23.88 | 23.79 | 23.82 | 6,560 | -0.13(-0.54%) |
Apr 18, 2022 | 24.00 | 24.00 | 23.87 | 23.95 | 11,465 | -0.05(-0.21%) |
Apr 14, 2022 | 24.00 | 0 | -0.10(-0.41%) | |||
Apr 13, 2022 | 24.17 | 24.25 | 24.10 | 24.10 | 12,856 | -0.09(-0.37%) |
Apr 12, 2022 | 24.13 | 24.21 | 24.08 | 24.19 | 20,227 | +0.36(+1.51%) |
Apr 11, 2022 | 23.98 | 23.98 | 23.80 | 23.83 | 9,237 | -0.27(-1.12%) |
Apr 08, 2022 | 24.16 | 24.18 | 24.04 | 24.10 | 24,701 | -0.07(-0.29%) |
Apr 07, 2022 | 24.41 | 24.41 | 24.14 | 24.17 | 12,221 | -0.22(-0.90%) |
Apr 06, 2022 | 24.40 | 24.57 | 24.27 | 24.39 | 41,876 | -0.26(-1.05%) |
Apr 05, 2022 | 24.61 | 24.66 | 24.50 | 24.65 | 16,497 | -0.04(-0.16%) |
Apr 04, 2022 | 24.67 | 24.77 | 24.66 | 24.69 | 4,981 | +0.04(+0.16%) |
Apr 01, 2022 | 24.60 | 24.76 | 24.60 | 24.65 | 28,659 | -0.30(-1.20%) |
Mar 31, 2022 | 24.80 | 25.00 | 24.80 | 24.95 | 9,666 | +0.16(+0.65%) |
Mar 30, 2022 | 24.62 | 24.79 | 24.62 | 24.79 | 9,553 | +0.10(+0.41%) |
Mar 29, 2022 | 24.66 | 24.74 | 24.62 | 24.69 | 16,920 | -0.01(-0.04%) |
Mar 28, 2022 | 24.63 | 24.80 | 24.58 | 24.70 | 17,983 | +0.15(+0.61%) |
Mar 25, 2022 | 24.80 | 24.80 | 24.52 | 24.55 | 12,748 | -0.34(-1.37%) |
Mar 24, 2022 | 24.79 | 24.93 | 24.79 | 24.89 | 4,128 | -0.14(-0.56%) |
Mar 23, 2022 | 24.65 | 25.03 | 24.62 | 25.03 | 18,348 | +0.42(+1.71%) |
Mar 22, 2022 | 24.81 | 24.81 | 24.55 | 24.61 | 21,610 | -0.44(-1.76%) |
Mar 21, 2022 | 25.01 | 25.18 | 24.98 | 25.05 | 12,408 | -0.32(-1.26%) |
Mar 18, 2022 | 25.18 | 25.37 | 25.17 | 25.37 | 7,517 | -0.01(-0.04%) |
Mar 17, 2022 | 25.14 | 25.38 | 25.06 | 25.38 | 16,393 | +0.23(+0.91%) |
Mar 16, 2022 | 25.00 | 25.15 | 24.89 | 25.15 | 21,644 | -0.01(-0.04%) |
Mar 15, 2022 | 25.43 | 25.45 | 25.12 | 25.16 | 10,690 | -0.31(-1.22%) |
Mar 14, 2022 | 26.07 | 26.07 | 25.47 | 25.47 | 7,769 | -0.50(-1.93%) |
Mar 11, 2022 | 25.97 | 25.99 | 25.95 | 25.97 | 3,145 | +0.03(+0.12%) |
Mar 10, 2022 | 26.00 | 26.00 | 25.76 | 25.94 | 28,028 | -0.20(-0.77%) |
Mar 09, 2022 | 26.23 | 26.33 | 26.11 | 26.14 | 9,528 | -0.22(-0.83%) |
Mar 08, 2022 | 26.41 | 26.50 | 26.36 | 26.36 | 7,061 | -0.02(-0.08%) |
Mar 07, 2022 | 26.43 | 26.48 | 26.37 | 26.38 | 14,709 | -0.10(-0.38%) |
Mar 04, 2022 | 26.37 | 26.48 | 26.37 | 26.48 | 20,486 | +0.34(+1.30%) |
Mar 03, 2022 | 26.09 | 26.14 | 26.04 | 26.14 | 25,614 | -0.01(-0.04%) |
Mar 02, 2022 | 26.24 | 26.32 | 26.02 | 26.15 | 69,918 | -0.08(-0.30%) |