Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.95 | 24.33 | 23.53 | 23.61 | 35,068 | -0.61(-2.53%) |
May 27, 2022 | 24.05 | 24.33 | 23.89 | 24.22 | 32,416 | +0.26(+1.08%) |
May 26, 2022 | 24.18 | 24.64 | 23.95 | 23.96 | 63,197 | +0.21(+0.89%) |
May 25, 2022 | 23.09 | 23.91 | 23.09 | 23.75 | 73,331 | +0.48(+2.05%) |
May 24, 2022 | 23.01 | 23.35 | 22.48 | 23.28 | 108,617 | +0.17(+0.75%) |
May 23, 2022 | 22.87 | 23.24 | 22.77 | 23.10 | 35,994 | +0.51(+2.24%) |
May 20, 2022 | 23.09 | 23.09 | 22.06 | 22.60 | 63,876 | -0.29(-1.25%) |
May 19, 2022 | 22.96 | 23.27 | 22.66 | 22.88 | 87,391 | -0.13(-0.58%) |
May 18, 2022 | 23.20 | 23.43 | 22.98 | 23.02 | 59,118 | -0.35(-1.51%) |
May 17, 2022 | 23.39 | 23.62 | 23.19 | 23.37 | 60,111 | +0.17(+0.74%) |
May 16, 2022 | 23.24 | 23.45 | 22.99 | 23.20 | 50,364 | -0.06(-0.25%) |
May 13, 2022 | 23.87 | 23.87 | 23.08 | 23.26 | 56,586 | -0.25(-1.06%) |
May 12, 2022 | 23.65 | 23.68 | 23.10 | 23.51 | 45,087 | -0.20(-0.85%) |
May 11, 2022 | 24.51 | 24.55 | 23.64 | 23.71 | 37,013 | -0.67(-2.75%) |
May 10, 2022 | 25.04 | 25.04 | 23.98 | 24.38 | 45,670 | -0.52(-2.08%) |
May 09, 2022 | 25.02 | 25.23 | 24.87 | 24.89 | 53,367 | -0.31(-1.21%) |
May 06, 2022 | 25.21 | 25.45 | 24.98 | 25.20 | 56,357 | -0.16(-0.64%) |
May 05, 2022 | 25.56 | 25.56 | 25.08 | 25.36 | 52,381 | -0.65(-2.50%) |
May 04, 2022 | 25.39 | 26.04 | 25.39 | 26.01 | 60,717 | +0.42(+1.65%) |
May 03, 2022 | 25.67 | 25.86 | 25.52 | 25.59 | 77,053 | +0.01(+0.04%) |
May 02, 2022 | 25.50 | 25.76 | 25.30 | 25.58 | 31,018 | -0.07(-0.26%) |
Apr 29, 2022 | 26.16 | 26.73 | 25.59 | 25.65 | 54,318 | -0.60(-2.30%) |
Apr 28, 2022 | 25.96 | 26.50 | 25.47 | 26.25 | 37,967 | +0.64(+2.50%) |
Apr 27, 2022 | 25.78 | 26.02 | 25.50 | 25.61 | 49,011 | -0.12(-0.48%) |
Apr 26, 2022 | 26.24 | 26.24 | 25.64 | 25.73 | 32,241 | -0.69(-2.61%) |
Apr 25, 2022 | 26.35 | 26.58 | 25.94 | 26.42 | 44,233 | -0.23(-0.86%) |
Apr 22, 2022 | 27.09 | 27.39 | 26.59 | 26.65 | 125,640 | -0.58(-2.14%) |
Apr 21, 2022 | 27.05 | 27.72 | 27.05 | 27.24 | 138,841 | +0.19(+0.71%) |
Apr 20, 2022 | 26.79 | 27.64 | 26.76 | 27.05 | 110,043 | +0.28(+1.04%) |
Apr 19, 2022 | 26.07 | 27.18 | 25.94 | 26.77 | 143,378 | +0.60(+2.30%) |
Apr 18, 2022 | 25.95 | 26.23 | 25.70 | 26.16 | 40,147 | +0.24(+0.92%) |
Apr 14, 2022 | 26.57 | 26.77 | 25.84 | 25.93 | 38,990 | -0.62(-2.34%) |
Apr 13, 2022 | 26.40 | 26.98 | 26.40 | 26.55 | 33,968 | +0.17(+0.65%) |
Apr 12, 2022 | 26.60 | 26.98 | 26.03 | 26.38 | 82,401 | -0.22(-0.83%) |
Apr 11, 2022 | 25.71 | 26.76 | 25.70 | 26.60 | 139,350 | +0.81(+3.15%) |
Apr 08, 2022 | 25.49 | 25.94 | 25.47 | 25.78 | 67,856 | +0.18(+0.71%) |
Apr 07, 2022 | 25.61 | 25.61 | 25.16 | 25.60 | 48,802 | -0.12(-0.48%) |
Apr 06, 2022 | 25.68 | 25.87 | 25.20 | 25.72 | 50,410 | -0.13(-0.52%) |
Apr 05, 2022 | 26.48 | 26.53 | 25.67 | 25.86 | 67,959 | -0.77(-2.91%) |
Apr 04, 2022 | 26.72 | 26.93 | 26.28 | 26.63 | 45,489 | -0.23(-0.85%) |
Apr 01, 2022 | 27.00 | 27.17 | 26.54 | 26.86 | 47,638 | -0.08(-0.28%) |
Mar 31, 2022 | 27.09 | 27.40 | 26.80 | 26.94 | 67,786 | -0.15(-0.57%) |
Mar 30, 2022 | 27.26 | 27.64 | 26.98 | 27.09 | 32,265 | -0.10(-0.35%) |
Mar 29, 2022 | 26.91 | 27.30 | 26.82 | 27.19 | 73,872 | +0.44(+1.65%) |
Mar 28, 2022 | 26.96 | 27.03 | 26.50 | 26.75 | 35,270 | -0.30(-1.10%) |
Mar 25, 2022 | 26.77 | 27.30 | 26.58 | 27.05 | 81,059 | +0.27(+1.00%) |
Mar 24, 2022 | 26.74 | 27.17 | 26.50 | 26.78 | 65,893 | +0.26(+0.97%) |
Mar 23, 2022 | 26.38 | 26.94 | 26.28 | 26.52 | 51,322 | -0.11(-0.43%) |
Mar 22, 2022 | 27.85 | 27.85 | 26.60 | 26.63 | 56,658 | -0.42(-1.56%) |
Mar 21, 2022 | 26.83 | 27.33 | 26.69 | 27.05 | 74,038 | +0.20(+0.75%) |
Mar 18, 2022 | 27.49 | 27.49 | 26.85 | 26.85 | 137,614 | -0.30(-1.09%) |
Mar 17, 2022 | 27.86 | 28.14 | 26.92 | 27.15 | 56,964 | -0.47(-1.69%) |
Mar 16, 2022 | 27.66 | 28.15 | 27.23 | 27.62 | 59,711 | +0.16(+0.59%) |
Mar 15, 2022 | 27.44 | 27.87 | 27.19 | 27.45 | 28,940 | -0.24(-0.86%) |
Mar 14, 2022 | 27.23 | 27.76 | 26.97 | 27.69 | 27,043 | +0.94(+3.52%) |
Mar 11, 2022 | 27.67 | 27.71 | 26.28 | 26.75 | 58,145 | -1.12(-4.02%) |
Mar 10, 2022 | 27.89 | 28.24 | 27.59 | 27.87 | 31,414 | -1.05(-3.62%) |
Mar 09, 2022 | 28.60 | 29.26 | 28.43 | 28.92 | 37,422 | +0.72(+2.56%) |
Mar 08, 2022 | 28.16 | 28.77 | 27.67 | 28.20 | 43,760 | +0.08(+0.27%) |
Mar 07, 2022 | 28.72 | 28.78 | 28.04 | 28.12 | 31,559 | -0.57(-1.99%) |
Mar 04, 2022 | 28.77 | 28.97 | 28.56 | 28.69 | 19,058 | -0.44(-1.50%) |
Mar 03, 2022 | 29.05 | 29.48 | 28.87 | 29.13 | 21,409 | -0.19(-0.65%) |
Mar 02, 2022 | 28.61 | 29.45 | 28.53 | 29.32 | 29,254 | +0.85(+2.97%) |