Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.12 | 23.12 | 22.82 | 22.95 | 4,758 | -0.16(-0.71%) |
May 27, 2022 | 23.05 | 23.11 | 23.01 | 23.11 | 1,608 | +0.00(+0.00%) |
May 26, 2022 | 23.25 | 23.35 | 23.11 | 23.11 | 3,443 | +0.08(+0.35%) |
May 25, 2022 | 22.66 | 23.11 | 22.66 | 23.03 | 10,301 | -0.20(-0.84%) |
May 24, 2022 | 23.11 | 23.34 | 22.98 | 23.23 | 5,910 | +0.68(+2.99%) |
May 23, 2022 | 23.45 | 23.60 | 22.54 | 22.55 | 2,544 | -0.57(-2.45%) |
May 20, 2022 | 22.94 | 23.12 | 22.94 | 23.12 | 4,683 | +0.32(+1.38%) |
May 19, 2022 | 22.26 | 22.82 | 22.26 | 22.80 | 4,375 | +1.07(+4.92%) |
May 18, 2022 | 21.96 | 22.05 | 21.65 | 21.73 | 12,245 | -1.07(-4.69%) |
May 17, 2022 | 23.05 | 23.20 | 22.75 | 22.80 | 5,239 | +0.12(+0.53%) |
May 16, 2022 | 22.66 | 22.81 | 22.64 | 22.68 | 9,527 | +0.14(+0.61%) |
May 13, 2022 | 22.25 | 22.54 | 22.10 | 22.54 | 15,159 | +0.71(+3.25%) |
May 12, 2022 | 23.00 | 23.06 | 21.55 | 21.83 | 12,372 | -1.75(-7.41%) |
May 11, 2022 | 23.85 | 23.92 | 23.57 | 23.58 | 6,462 | +0.15(+0.63%) |
May 10, 2022 | 24.11 | 24.19 | 23.25 | 23.43 | 7,196 | -0.48(-1.99%) |
May 09, 2022 | 23.90 | 25.48 | 23.69 | 23.91 | 8,585 | -1.56(-6.12%) |
May 06, 2022 | 25.05 | 25.48 | 25.05 | 25.47 | 99,424 | +0.25(+0.99%) |
May 05, 2022 | 25.99 | 26.07 | 25.05 | 25.22 | 10,405 | +0.56(+2.29%) |
May 04, 2022 | 24.20 | 24.66 | 24.11 | 24.66 | 31,352 | +0.37(+1.54%) |
May 03, 2022 | 24.12 | 24.34 | 24.00 | 24.28 | 4,027 | +0.21(+0.88%) |
May 02, 2022 | 23.85 | 24.13 | 23.85 | 24.07 | 7,329 | -0.36(-1.47%) |
Apr 29, 2022 | 24.57 | 24.87 | 24.35 | 24.43 | 2,210 | +0.03(+0.12%) |
Apr 28, 2022 | 24.43 | 24.44 | 23.85 | 24.40 | 94,540 | +0.16(+0.66%) |
Apr 27, 2022 | 24.12 | 24.44 | 24.12 | 24.24 | 4,081 | -0.16(-0.65%) |
Apr 26, 2022 | 24.60 | 24.61 | 24.40 | 24.40 | 3,764 | -0.47(-1.90%) |
Apr 25, 2022 | 25.00 | 25.29 | 24.55 | 24.87 | 13,205 | -1.22(-4.67%) |
Apr 22, 2022 | 26.02 | 26.20 | 25.99 | 26.09 | 15,409 | -0.17(-0.66%) |
Apr 21, 2022 | 26.67 | 26.67 | 25.89 | 26.26 | 6,672 | -0.89(-3.26%) |
Apr 20, 2022 | 26.75 | 27.15 | 26.70 | 27.15 | 8,101 | +0.37(+1.38%) |
Apr 19, 2022 | 26.76 | 26.81 | 26.64 | 26.78 | 2,534 | -0.31(-1.14%) |
Apr 18, 2022 | 27.13 | 27.28 | 26.98 | 27.09 | 9,166 | +0.15(+0.56%) |
Apr 14, 2022 | 26.81 | 27.08 | 26.71 | 26.94 | 7,068 | -0.02(-0.07%) |
Apr 13, 2022 | 24.87 | 27.00 | 24.87 | 26.96 | 4,556 | +0.65(+2.47%) |
Apr 12, 2022 | 25.99 | 26.73 | 25.93 | 26.31 | 44,484 | +0.32(+1.23%) |
Apr 11, 2022 | 26.17 | 26.25 | 24.96 | 25.99 | 5,995 | +0.03(+0.12%) |
Apr 08, 2022 | 25.20 | 26.00 | 25.20 | 25.96 | 59,653 | +0.98(+3.92%) |
Apr 07, 2022 | 24.59 | 24.99 | 24.59 | 24.98 | 2,029 | +0.31(+1.26%) |
Apr 06, 2022 | 24.78 | 24.84 | 24.50 | 24.67 | 5,412 | -0.02(-0.08%) |
Apr 05, 2022 | 25.43 | 25.43 | 24.52 | 24.69 | 30,178 | -0.47(-1.87%) |
Apr 04, 2022 | 26.15 | 26.15 | 25.13 | 25.16 | 12,035 | -0.08(-0.32%) |
Apr 01, 2022 | 24.95 | 25.32 | 24.82 | 25.24 | 59,329 | +0.28(+1.12%) |
Mar 31, 2022 | 25.10 | 25.10 | 24.89 | 24.96 | 5,977 | +0.05(+0.20%) |
Mar 30, 2022 | 25.09 | 25.18 | 24.85 | 24.91 | 60,360 | +0.47(+1.92%) |
Mar 29, 2022 | 24.27 | 24.55 | 23.48 | 24.44 | 16,638 | +0.07(+0.29%) |
Mar 28, 2022 | 24.72 | 24.77 | 24.34 | 24.37 | 28,030 | -0.39(-1.58%) |
Mar 25, 2022 | 24.67 | 24.83 | 24.64 | 24.76 | 16,628 | -0.37(-1.47%) |
Mar 24, 2022 | 25.02 | 25.53 | 24.70 | 25.13 | 18,467 | +0.05(+0.20%) |
Mar 23, 2022 | 25.10 | 25.11 | 24.71 | 25.08 | 2,661 | +0.16(+0.64%) |
Mar 22, 2022 | 25.34 | 25.40 | 24.46 | 24.92 | 9,736 | -0.46(-1.81%) |
Mar 21, 2022 | 25.97 | 26.14 | 25.00 | 25.38 | 141,544 | -0.60(-2.29%) |
Mar 18, 2022 | 25.46 | 26.00 | 25.46 | 25.98 | 3,148 | +0.62(+2.47%) |
Mar 17, 2022 | 25.07 | 25.71 | 25.00 | 25.35 | 14,568 | +0.98(+4.02%) |
Mar 16, 2022 | 24.65 | 24.65 | 24.24 | 24.37 | 2,680 | -0.45(-1.79%) |
Mar 15, 2022 | 22.64 | 25.00 | 22.64 | 24.82 | 9,269 | +0.60(+2.46%) |
Mar 14, 2022 | 25.23 | 25.98 | 24.22 | 24.22 | 28,852 | -1.76(-6.77%) |
Mar 11, 2022 | 25.62 | 26.57 | 25.57 | 25.98 | 13,705 | -0.26(-0.99%) |
Mar 10, 2022 | 26.03 | 26.24 | 25.43 | 26.24 | 10,031 | +0.77(+3.04%) |
Mar 09, 2022 | 25.19 | 25.92 | 25.19 | 25.47 | 12,683 | -0.91(-3.46%) |
Mar 08, 2022 | 27.10 | 27.40 | 26.33 | 26.38 | 14,463 | -0.48(-1.79%) |
Mar 07, 2022 | 26.75 | 26.98 | 26.35 | 26.86 | 13,188 | +0.13(+0.49%) |
Mar 04, 2022 | 26.56 | 26.73 | 26.17 | 26.73 | 6,856 | +0.40(+1.52%) |
Mar 03, 2022 | 27.60 | 27.70 | 26.07 | 26.33 | 26,872 | -0.97(-3.54%) |
Mar 02, 2022 | 26.04 | 27.58 | 26.04 | 27.30 | 7,613 | -0.27(-1.00%) |