Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.40 | 25.53 | 24.75 | 24.91 | 187,816 | -0.67(-2.63%) |
May 27, 2022 | 25.14 | 25.63 | 24.76 | 25.58 | 134,314 | +0.37(+1.47%) |
May 26, 2022 | 24.52 | 25.26 | 24.31 | 25.21 | 179,984 | +0.76(+3.11%) |
May 25, 2022 | 24.80 | 25.09 | 24.28 | 24.45 | 191,445 | -0.23(-0.95%) |
May 24, 2022 | 24.63 | 24.72 | 24.25 | 24.69 | 220,940 | +0.00(+0.00%) |
May 23, 2022 | 24.54 | 24.97 | 24.34 | 24.69 | 192,138 | +0.30(+1.24%) |
May 20, 2022 | 24.68 | 24.75 | 24.20 | 24.39 | 314,789 | -0.12(-0.48%) |
May 19, 2022 | 25.37 | 25.38 | 24.38 | 24.50 | 303,003 | -0.84(-3.31%) |
May 18, 2022 | 24.56 | 25.87 | 24.56 | 25.34 | 535,820 | +0.66(+2.69%) |
May 17, 2022 | 24.70 | 24.98 | 24.33 | 24.68 | 215,984 | +0.02(+0.08%) |
May 16, 2022 | 24.81 | 25.01 | 24.35 | 24.66 | 322,541 | -0.22(-0.90%) |
May 13, 2022 | 24.11 | 24.92 | 23.66 | 24.88 | 394,272 | +0.71(+2.94%) |
May 12, 2022 | 23.94 | 24.65 | 23.81 | 24.17 | 498,236 | +0.08(+0.32%) |
May 11, 2022 | 23.75 | 24.75 | 23.69 | 24.09 | 533,703 | +0.60(+2.57%) |
May 10, 2022 | 23.07 | 24.46 | 22.37 | 23.49 | 794,140 | +1.76(+8.12%) |
May 09, 2022 | 21.85 | 22.00 | 21.48 | 21.72 | 282,364 | -0.30(-1.37%) |
May 06, 2022 | 21.95 | 22.31 | 21.62 | 22.03 | 143,731 | +0.04(+0.18%) |
May 05, 2022 | 22.59 | 22.59 | 21.73 | 21.99 | 206,005 | -0.88(-3.84%) |
May 04, 2022 | 23.05 | 23.21 | 22.37 | 22.86 | 182,812 | -0.04(-0.17%) |
May 03, 2022 | 23.14 | 23.14 | 22.54 | 22.90 | 175,798 | -0.20(-0.84%) |
May 02, 2022 | 23.19 | 23.20 | 22.65 | 23.10 | 289,258 | -0.02(-0.08%) |
Apr 29, 2022 | 23.70 | 23.91 | 23.06 | 23.12 | 208,834 | -0.63(-2.67%) |
Apr 28, 2022 | 23.17 | 23.82 | 22.79 | 23.75 | 204,955 | +0.61(+2.65%) |
Apr 27, 2022 | 22.76 | 23.33 | 22.73 | 23.14 | 190,448 | +0.50(+2.20%) |
Apr 26, 2022 | 22.81 | 23.08 | 22.51 | 22.64 | 215,243 | -0.44(-1.90%) |
Apr 25, 2022 | 23.27 | 23.32 | 22.57 | 23.08 | 213,194 | -0.17(-0.71%) |
Apr 22, 2022 | 24.00 | 24.23 | 23.21 | 23.24 | 150,309 | -0.77(-3.21%) |
Apr 21, 2022 | 23.79 | 24.41 | 23.79 | 24.02 | 209,476 | +0.39(+1.65%) |
Apr 20, 2022 | 23.30 | 23.64 | 23.00 | 23.62 | 992,291 | +0.36(+1.55%) |
Apr 19, 2022 | 23.45 | 23.84 | 21.97 | 23.26 | 194,154 | -0.20(-0.87%) |
Apr 18, 2022 | 23.60 | 23.64 | 23.26 | 23.47 | 175,121 | -0.18(-0.74%) |
Apr 14, 2022 | 23.26 | 24.01 | 22.94 | 23.64 | 210,102 | +0.41(+1.76%) |
Apr 13, 2022 | 23.10 | 23.76 | 22.60 | 23.23 | 166,492 | +0.03(+0.13%) |
Apr 12, 2022 | 23.41 | 24.41 | 23.01 | 23.21 | 245,096 | -0.03(-0.13%) |
Apr 11, 2022 | 24.03 | 24.42 | 23.20 | 23.23 | 282,828 | -0.62(-2.62%) |
Apr 08, 2022 | 23.95 | 24.04 | 23.61 | 23.86 | 154,957 | -0.07(-0.29%) |
Apr 07, 2022 | 24.47 | 24.47 | 23.61 | 23.93 | 377,705 | -0.48(-1.96%) |
Apr 06, 2022 | 24.19 | 24.41 | 23.45 | 24.41 | 378,209 | +0.31(+1.29%) |
Apr 05, 2022 | 24.41 | 24.60 | 24.01 | 24.09 | 320,820 | -0.43(-1.75%) |
Apr 04, 2022 | 24.73 | 24.73 | 24.34 | 24.52 | 279,188 | -0.31(-1.26%) |
Apr 01, 2022 | 24.21 | 24.85 | 24.19 | 24.83 | 391,050 | +0.71(+2.95%) |
Mar 31, 2022 | 23.62 | 24.14 | 23.60 | 24.12 | 394,752 | +0.49(+2.06%) |
Mar 30, 2022 | 23.89 | 24.16 | 23.41 | 23.63 | 489,325 | -0.24(-1.02%) |
Mar 29, 2022 | 21.80 | 23.91 | 21.80 | 23.88 | 720,955 | +2.17(+10.02%) |
Mar 28, 2022 | 21.67 | 21.76 | 21.29 | 21.70 | 231,935 | +0.40(+1.88%) |
Mar 25, 2022 | 20.89 | 21.51 | 20.84 | 21.30 | 369,613 | +0.34(+1.63%) |
Mar 24, 2022 | 20.48 | 21.18 | 20.34 | 20.96 | 257,362 | +0.57(+2.77%) |
Mar 23, 2022 | 20.57 | 20.82 | 20.34 | 20.40 | 171,532 | -0.34(-1.65%) |
Mar 22, 2022 | 20.26 | 20.83 | 20.13 | 20.74 | 257,249 | +0.60(+3.00%) |
Mar 21, 2022 | 20.53 | 21.01 | 19.98 | 20.13 | 357,550 | -0.29(-1.43%) |
Mar 18, 2022 | 21.18 | 21.37 | 19.71 | 20.43 | 1,302,445 | -0.98(-4.60%) |
Mar 17, 2022 | 20.94 | 21.73 | 20.89 | 21.41 | 483,066 | +0.26(+1.25%) |
Mar 16, 2022 | 20.73 | 21.43 | 20.56 | 21.15 | 359,538 | +0.51(+2.46%) |
Mar 15, 2022 | 20.53 | 20.72 | 20.27 | 20.64 | 326,866 | +0.10(+0.47%) |
Mar 14, 2022 | 20.82 | 21.36 | 20.48 | 20.54 | 208,338 | -0.01(-0.05%) |
Mar 11, 2022 | 21.27 | 21.86 | 20.51 | 20.55 | 146,530 | -0.44(-2.09%) |
Mar 10, 2022 | 21.39 | 21.68 | 20.54 | 20.99 | 256,312 | -0.61(-2.84%) |
Mar 09, 2022 | 21.89 | 22.44 | 21.45 | 21.61 | 295,789 | -0.05(-0.22%) |
Mar 08, 2022 | 21.60 | 22.56 | 21.44 | 21.65 | 463,914 | +0.50(+2.34%) |
Mar 07, 2022 | 21.19 | 21.53 | 20.44 | 21.16 | 646,464 | +0.98(+4.87%) |
Mar 04, 2022 | 21.03 | 21.28 | 19.22 | 20.18 | 797,888 | -0.04(-0.19%) |
Mar 03, 2022 | 20.20 | 20.45 | 19.37 | 20.21 | 856,380 | +0.27(+1.37%) |
Mar 02, 2022 | 20.90 | 21.17 | 19.64 | 19.94 | 859,199 | -0.89(-4.25%) |