Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.12 | 24.21 | 24.05 | 24.08 | 12,165 | -0.24(-0.98%) |
May 27, 2022 | 24.15 | 24.35 | 24.10 | 24.32 | 40,227 | +0.32(+1.32%) |
May 26, 2022 | 23.88 | 24.07 | 23.88 | 24.01 | 21,958 | +0.09(+0.36%) |
May 25, 2022 | 23.76 | 24.01 | 23.75 | 23.92 | 13,925 | +0.07(+0.28%) |
May 24, 2022 | 23.86 | 23.90 | 23.68 | 23.86 | 9,982 | -0.10(-0.40%) |
May 23, 2022 | 23.88 | 24.04 | 23.71 | 23.95 | 25,138 | +0.38(+1.62%) |
May 20, 2022 | 23.73 | 23.80 | 23.53 | 23.57 | 75,241 | +0.00(+0.00%) |
May 19, 2022 | 23.43 | 23.68 | 23.43 | 23.57 | 10,082 | +0.18(+0.78%) |
May 18, 2022 | 23.66 | 23.67 | 23.27 | 23.39 | 44,091 | -0.28(-1.17%) |
May 17, 2022 | 23.57 | 23.69 | 23.46 | 23.66 | 43,213 | +0.26(+1.10%) |
May 16, 2022 | 23.30 | 23.43 | 23.16 | 23.41 | 17,321 | +0.18(+0.78%) |
May 13, 2022 | 22.94 | 23.28 | 22.94 | 23.22 | 42,138 | +0.54(+2.36%) |
May 12, 2022 | 22.57 | 22.86 | 22.52 | 22.69 | 29,264 | +0.06(+0.25%) |
May 11, 2022 | 22.75 | 23.09 | 22.63 | 22.63 | 37,925 | +0.00(+0.00%) |
May 10, 2022 | 22.88 | 22.88 | 22.54 | 22.63 | 40,743 | -0.02(-0.08%) |
May 09, 2022 | 22.97 | 22.97 | 22.65 | 22.65 | 60,463 | -0.65(-2.79%) |
May 06, 2022 | 23.44 | 23.47 | 23.19 | 23.30 | 55,225 | -0.36(-1.54%) |
May 05, 2022 | 23.97 | 23.97 | 23.54 | 23.66 | 18,880 | -0.42(-1.75%) |
May 04, 2022 | 23.86 | 24.11 | 23.65 | 24.08 | 12,473 | +0.20(+0.84%) |
May 03, 2022 | 23.94 | 23.98 | 23.84 | 23.88 | 61,560 | +0.04(+0.16%) |
May 02, 2022 | 24.07 | 24.11 | 23.75 | 23.85 | 53,915 | -0.36(-1.50%) |
Apr 29, 2022 | 24.55 | 24.55 | 24.21 | 24.21 | 5,845 | -0.38(-1.56%) |
Apr 28, 2022 | 24.48 | 24.60 | 24.37 | 24.59 | 12,591 | +0.10(+0.39%) |
Apr 27, 2022 | 24.55 | 24.64 | 24.44 | 24.50 | 19,216 | +0.04(+0.16%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.46 | 24.46 | 17,910 | -0.31(-1.24%) |
Apr 25, 2022 | 24.75 | 24.83 | 24.63 | 24.76 | 12,248 | -0.11(-0.46%) |
Apr 22, 2022 | 25.17 | 25.17 | 24.86 | 24.88 | 27,467 | -0.33(-1.33%) |
Apr 21, 2022 | 25.58 | 25.60 | 25.21 | 25.21 | 11,767 | -0.19(-0.75%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.29 | 25.41 | 11,383 | +0.11(+0.42%) |
Apr 19, 2022 | 25.17 | 25.33 | 25.17 | 25.30 | 23,788 | +0.00(+0.00%) |
Apr 18, 2022 | 25.47 | 25.49 | 25.30 | 25.30 | 6,756 | -0.22(-0.86%) |
Apr 14, 2022 | 25.58 | 25.64 | 25.45 | 25.52 | 12,448 | -0.01(-0.04%) |
Apr 13, 2022 | 25.28 | 25.53 | 25.28 | 25.53 | 8,065 | +0.17(+0.68%) |
Apr 12, 2022 | 25.54 | 25.56 | 25.32 | 25.36 | 9,643 | -0.26(-1.01%) |
Apr 11, 2022 | 25.72 | 25.78 | 25.58 | 25.62 | 11,842 | -0.04(-0.15%) |
Apr 08, 2022 | 25.57 | 25.74 | 25.57 | 25.65 | 12,138 | -0.11(-0.45%) |
Apr 07, 2022 | 25.76 | 25.87 | 25.69 | 25.77 | 17,949 | -0.11(-0.44%) |
Apr 06, 2022 | 25.94 | 25.94 | 25.81 | 25.88 | 7,401 | -0.23(-0.88%) |
Apr 05, 2022 | 26.30 | 26.30 | 26.08 | 26.11 | 14,534 | -0.19(-0.71%) |
Apr 04, 2022 | 26.34 | 26.37 | 26.28 | 26.30 | 12,456 | -0.09(-0.34%) |
Apr 01, 2022 | 26.12 | 26.39 | 26.12 | 26.39 | 32,059 | +0.37(+1.43%) |
Mar 31, 2022 | 26.22 | 26.28 | 25.94 | 26.02 | 16,153 | -0.27(-1.02%) |
Mar 30, 2022 | 26.37 | 26.44 | 26.25 | 26.29 | 19,430 | -0.14(-0.54%) |
Mar 29, 2022 | 26.31 | 26.46 | 26.26 | 26.43 | 19,103 | +0.47(+1.81%) |
Mar 28, 2022 | 25.78 | 26.02 | 25.78 | 25.96 | 22,631 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 26.02 | 25.84 | 25.96 | 22,872 | +0.28(+1.08%) |
Mar 24, 2022 | 25.76 | 25.79 | 25.65 | 25.68 | 12,149 | -0.11(-0.42%) |
Mar 23, 2022 | 25.86 | 25.89 | 25.70 | 25.79 | 10,326 | -0.47(-1.77%) |
Mar 22, 2022 | 26.19 | 26.29 | 26.17 | 26.26 | 20,058 | +0.21(+0.80%) |
Mar 21, 2022 | 26.08 | 26.09 | 25.85 | 26.05 | 16,935 | -0.12(-0.47%) |
Mar 18, 2022 | 25.81 | 26.31 | 25.81 | 26.17 | 24,998 | +0.29(+1.14%) |
Mar 17, 2022 | 25.73 | 26.01 | 25.68 | 25.88 | 31,388 | +0.27(+1.04%) |
Mar 16, 2022 | 25.52 | 25.66 | 25.19 | 25.61 | 23,778 | +0.55(+2.20%) |
Mar 15, 2022 | 25.11 | 25.14 | 24.93 | 25.06 | 10,520 | -0.01(-0.04%) |
Mar 14, 2022 | 25.19 | 25.38 | 25.02 | 25.07 | 36,781 | +0.11(+0.46%) |
Mar 11, 2022 | 25.28 | 25.32 | 24.94 | 24.95 | 15,720 | -0.19(-0.76%) |
Mar 10, 2022 | 24.95 | 25.14 | 24.91 | 25.14 | 5,236 | +0.15(+0.61%) |
Mar 09, 2022 | 24.95 | 25.22 | 24.93 | 24.99 | 24,909 | +0.58(+2.38%) |
Mar 08, 2022 | 24.52 | 24.74 | 24.30 | 24.41 | 40,391 | +0.14(+0.59%) |
Mar 07, 2022 | 24.81 | 24.81 | 24.19 | 24.27 | 17,876 | -0.68(-2.74%) |
Mar 04, 2022 | 24.84 | 24.95 | 24.73 | 24.95 | 24,197 | -0.29(-1.17%) |
Mar 03, 2022 | 25.50 | 25.50 | 25.15 | 25.25 | 52,328 | -0.30(-1.19%) |
Mar 02, 2022 | 25.44 | 25.59 | 25.41 | 25.55 | 27,223 | +0.32(+1.28%) |