Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.85 | 23.94 | 23.58 | 23.65 | 4,108 | -0.12(-0.50%) |
May 30, 2022 | 24.01 | 24.01 | 23.77 | 23.77 | 3,997 | -0.24(-1.00%) |
May 27, 2022 | 24.14 | 24.16 | 24.01 | 24.01 | 23,501 | -0.13(-0.54%) |
May 26, 2022 | 24.00 | 24.17 | 24.00 | 24.14 | 12,985 | +0.03(+0.12%) |
May 25, 2022 | 24.21 | 24.21 | 24.01 | 24.11 | 3,800 | -0.19(-0.78%) |
May 24, 2022 | 24.00 | 24.39 | 24.00 | 24.30 | 7,649 | +0.30(+1.25%) |
May 20, 2022 | 24.00 | 0 | +0.05(+0.21%) | |||
May 19, 2022 | 23.72 | 24.02 | 23.72 | 23.95 | 5,050 | +0.30(+1.27%) |
May 18, 2022 | 23.52 | 23.72 | 23.44 | 23.65 | 2,454 | -0.01(-0.04%) |
May 17, 2022 | 23.83 | 23.85 | 23.66 | 23.66 | 16,442 | -0.19(-0.80%) |
May 16, 2022 | 23.50 | 23.85 | 23.50 | 23.85 | 47,411 | +0.18(+0.76%) |
May 13, 2022 | 23.56 | 23.72 | 23.50 | 23.67 | 13,178 | -0.27(-1.13%) |
May 12, 2022 | 24.49 | 24.49 | 23.80 | 23.94 | 23,901 | -0.37(-1.52%) |
May 11, 2022 | 24.45 | 24.45 | 24.25 | 24.31 | 8,564 | +0.09(+0.37%) |
May 10, 2022 | 24.09 | 24.26 | 24.09 | 24.22 | 5,787 | -0.06(-0.25%) |
May 09, 2022 | 24.50 | 24.50 | 24.11 | 24.28 | 40,639 | -0.23(-0.94%) |
May 06, 2022 | 24.47 | 24.72 | 24.44 | 24.51 | 12,666 | +0.04(+0.16%) |
May 05, 2022 | 24.70 | 24.70 | 24.32 | 24.47 | 8,703 | +0.15(+0.62%) |
May 04, 2022 | 24.11 | 24.40 | 24.11 | 24.32 | 24,205 | +0.23(+0.95%) |
May 03, 2022 | 24.21 | 24.49 | 24.09 | 24.09 | 14,391 | -0.13(-0.54%) |
May 02, 2022 | 24.50 | 24.50 | 24.12 | 24.22 | 18,029 | -0.54(-2.18%) |
Apr 29, 2022 | 24.75 | 24.84 | 24.69 | 24.76 | 16,449 | +0.03(+0.12%) |
Apr 28, 2022 | 24.66 | 24.74 | 24.56 | 24.73 | 5,410 | +0.11(+0.45%) |
Apr 27, 2022 | 24.51 | 24.70 | 24.42 | 24.62 | 18,838 | +0.00(+0.00%) |
Apr 26, 2022 | 24.92 | 24.92 | 24.54 | 24.62 | 9,789 | +0.12(+0.49%) |
Apr 25, 2022 | 24.76 | 24.76 | 24.38 | 24.50 | 27,506 | -0.40(-1.61%) |
Apr 22, 2022 | 24.94 | 25.05 | 24.85 | 24.90 | 56,557 | +0.00(+0.00%) |
Apr 21, 2022 | 24.91 | 24.91 | 24.60 | 24.90 | 18,824 | -0.02(-0.08%) |
Apr 20, 2022 | 25.00 | 25.05 | 24.90 | 24.92 | 7,211 | -0.16(-0.64%) |
Apr 19, 2022 | 25.30 | 25.31 | 25.00 | 25.08 | 8,022 | -0.22(-0.87%) |
Apr 18, 2022 | 25.37 | 25.71 | 25.30 | 25.30 | 8,839 | +0.06(+0.24%) |
Apr 14, 2022 | 25.24 | 0 | +0.18(+0.72%) | |||
Apr 13, 2022 | 25.31 | 25.57 | 25.00 | 25.06 | 44,277 | -0.24(-0.95%) |
Apr 12, 2022 | 25.30 | 25.30 | 25.06 | 25.30 | 10,634 | +0.27(+1.08%) |
Apr 11, 2022 | 25.00 | 25.16 | 24.95 | 25.03 | 11,770 | +0.18(+0.72%) |
Apr 08, 2022 | 24.84 | 25.00 | 24.70 | 24.85 | 13,154 | +0.08(+0.32%) |
Apr 07, 2022 | 24.53 | 24.90 | 24.53 | 24.77 | 9,139 | +0.27(+1.10%) |
Apr 06, 2022 | 24.49 | 24.90 | 24.49 | 24.50 | 10,059 | +0.04(+0.16%) |
Apr 05, 2022 | 24.84 | 24.87 | 24.46 | 24.46 | 5,748 | -0.29(-1.17%) |
Apr 04, 2022 | 24.81 | 24.97 | 24.65 | 24.75 | 10,805 | +0.12(+0.49%) |
Apr 01, 2022 | 24.69 | 24.69 | 24.52 | 24.63 | 4,452 | -0.12(-0.48%) |
Mar 31, 2022 | 24.99 | 25.00 | 24.67 | 24.75 | 10,707 | -0.05(-0.20%) |
Mar 30, 2022 | 24.41 | 24.90 | 24.41 | 24.80 | 18,053 | +0.41(+1.68%) |
Mar 29, 2022 | 24.30 | 24.52 | 24.24 | 24.39 | 11,288 | -0.11(-0.45%) |
Mar 28, 2022 | 24.75 | 25.24 | 24.50 | 24.50 | 21,244 | -0.51(-2.04%) |
Mar 25, 2022 | 25.19 | 25.49 | 25.01 | 25.01 | 12,517 | -0.34(-1.34%) |
Mar 24, 2022 | 25.40 | 25.66 | 25.30 | 25.35 | 25,101 | -0.08(-0.31%) |
Mar 23, 2022 | 25.00 | 25.43 | 24.82 | 25.43 | 10,450 | +0.37(+1.48%) |
Mar 22, 2022 | 24.71 | 25.48 | 24.50 | 25.06 | 33,818 | +0.24(+0.97%) |
Mar 21, 2022 | 25.04 | 25.04 | 24.56 | 24.82 | 5,294 | -0.08(-0.32%) |
Mar 18, 2022 | 25.09 | 25.09 | 24.65 | 24.90 | 10,295 | -0.05(-0.20%) |
Mar 17, 2022 | 24.91 | 25.17 | 24.89 | 24.95 | 15,126 | +0.22(+0.89%) |
Mar 16, 2022 | 24.99 | 24.99 | 24.41 | 24.73 | 30,424 | -0.32(-1.28%) |
Mar 15, 2022 | 25.16 | 25.45 | 25.00 | 25.05 | 44,957 | -0.77(-2.98%) |
Mar 14, 2022 | 25.87 | 26.21 | 25.82 | 25.82 | 29,437 | -0.08(-0.31%) |
Mar 11, 2022 | 25.80 | 25.95 | 25.60 | 25.90 | 14,816 | +0.10(+0.39%) |
Mar 10, 2022 | 25.80 | 26.04 | 25.64 | 25.80 | 18,287 | +0.00(+0.00%) |
Mar 09, 2022 | 27.19 | 27.19 | 25.71 | 25.80 | 54,302 | -1.63(-5.94%) |
Mar 08, 2022 | 26.79 | 27.50 | 26.75 | 27.43 | 50,050 | +0.96(+3.63%) |
Mar 07, 2022 | 26.20 | 26.50 | 26.10 | 26.47 | 30,733 | +0.37(+1.42%) |
Mar 04, 2022 | 25.67 | 26.25 | 25.67 | 26.10 | 19,378 | +0.62(+2.43%) |
Mar 03, 2022 | 25.41 | 25.50 | 25.34 | 25.48 | 9,947 | +0.07(+0.28%) |
Mar 02, 2022 | 25.68 | 25.68 | 25.30 | 25.41 | 13,430 | -0.27(-1.05%) |