Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.01 | 22.20 | 21.68 | 21.98 | 179,022 | -0.29(-1.29%) |
May 27, 2022 | 22.42 | 22.54 | 22.00 | 22.26 | 116,170 | -0.07(-0.31%) |
May 26, 2022 | 21.82 | 22.66 | 21.82 | 22.33 | 219,957 | +0.58(+2.68%) |
May 25, 2022 | 21.06 | 22.05 | 21.06 | 21.75 | 243,355 | +0.61(+2.90%) |
May 24, 2022 | 21.08 | 21.33 | 20.30 | 21.14 | 220,287 | +0.01(+0.05%) |
May 23, 2022 | 21.16 | 21.36 | 20.83 | 21.13 | 231,336 | +0.26(+1.23%) |
May 20, 2022 | 21.22 | 21.22 | 20.30 | 20.87 | 269,613 | -0.15(-0.71%) |
May 19, 2022 | 21.38 | 21.61 | 20.66 | 21.02 | 376,688 | -0.59(-2.75%) |
May 18, 2022 | 20.76 | 21.93 | 20.52 | 21.61 | 491,067 | +0.86(+4.15%) |
May 17, 2022 | 20.53 | 20.87 | 20.31 | 20.75 | 164,768 | +0.55(+2.74%) |
May 16, 2022 | 20.48 | 20.74 | 20.16 | 20.20 | 185,096 | -0.41(-1.97%) |
May 13, 2022 | 21.34 | 21.34 | 20.40 | 20.60 | 223,498 | -0.79(-3.70%) |
May 12, 2022 | 21.41 | 21.70 | 20.87 | 21.39 | 179,825 | -0.11(-0.51%) |
May 11, 2022 | 21.58 | 21.97 | 21.05 | 21.50 | 236,609 | +0.36(+1.68%) |
May 10, 2022 | 22.37 | 23.81 | 20.80 | 21.15 | 248,120 | -2.96(-12.27%) |
May 09, 2022 | 24.09 | 24.44 | 23.90 | 24.10 | 188,031 | -0.13(-0.53%) |
May 06, 2022 | 24.14 | 24.48 | 23.79 | 24.23 | 175,723 | +0.16(+0.66%) |
May 05, 2022 | 24.45 | 24.47 | 23.72 | 24.07 | 121,699 | -0.73(-2.95%) |
May 04, 2022 | 24.15 | 24.84 | 24.15 | 24.81 | 119,924 | +0.69(+2.87%) |
May 03, 2022 | 24.15 | 24.39 | 23.95 | 24.11 | 141,226 | -0.06(-0.25%) |
May 02, 2022 | 24.32 | 24.74 | 23.89 | 24.17 | 182,215 | -0.14(-0.57%) |
Apr 29, 2022 | 24.83 | 24.94 | 24.19 | 24.31 | 188,149 | -0.69(-2.77%) |
Apr 28, 2022 | 24.90 | 25.15 | 24.60 | 25.00 | 112,108 | +0.47(+1.90%) |
Apr 27, 2022 | 24.78 | 25.27 | 24.43 | 24.54 | 142,925 | -0.15(-0.60%) |
Apr 26, 2022 | 24.68 | 24.95 | 24.39 | 24.69 | 210,019 | -0.28(-1.11%) |
Apr 25, 2022 | 25.04 | 25.06 | 24.47 | 24.97 | 130,723 | -0.15(-0.59%) |
Apr 22, 2022 | 25.52 | 25.66 | 25.06 | 25.11 | 145,109 | -0.52(-2.05%) |
Apr 21, 2022 | 26.03 | 26.14 | 25.56 | 25.64 | 134,746 | -0.15(-0.58%) |
Apr 20, 2022 | 25.99 | 26.17 | 25.79 | 25.79 | 118,661 | +0.11(+0.42%) |
Apr 19, 2022 | 25.70 | 25.93 | 25.59 | 25.68 | 229,358 | -0.12(-0.46%) |
Apr 18, 2022 | 25.32 | 26.18 | 25.32 | 25.80 | 124,081 | +0.31(+1.20%) |
Apr 14, 2022 | 25.50 | 25.73 | 25.25 | 25.49 | 142,814 | -0.01(-0.04%) |
Apr 13, 2022 | 24.95 | 25.55 | 24.95 | 25.50 | 136,829 | +0.60(+2.42%) |
Apr 12, 2022 | 24.72 | 25.26 | 24.72 | 24.90 | 221,401 | +0.37(+1.49%) |
Apr 11, 2022 | 25.47 | 26.01 | 24.45 | 24.53 | 258,968 | -0.94(-3.69%) |
Apr 08, 2022 | 25.92 | 25.98 | 25.24 | 25.47 | 335,592 | -0.51(-1.98%) |
Apr 07, 2022 | 26.18 | 26.26 | 25.80 | 25.98 | 160,318 | -0.14(-0.53%) |
Apr 06, 2022 | 26.43 | 26.68 | 26.07 | 26.12 | 208,299 | -0.30(-1.12%) |
Apr 05, 2022 | 26.72 | 26.99 | 26.39 | 26.42 | 176,771 | -0.28(-1.04%) |
Apr 04, 2022 | 26.96 | 27.18 | 26.23 | 26.70 | 163,542 | -0.41(-1.50%) |
Apr 01, 2022 | 26.61 | 27.26 | 26.61 | 27.10 | 367,047 | +0.50(+1.90%) |
Mar 31, 2022 | 26.39 | 26.68 | 26.21 | 26.60 | 304,403 | +0.19(+0.71%) |
Mar 30, 2022 | 27.03 | 27.05 | 26.23 | 26.41 | 247,305 | -0.45(-1.66%) |
Mar 29, 2022 | 26.65 | 27.10 | 26.37 | 26.86 | 355,767 | +0.51(+1.95%) |
Mar 28, 2022 | 26.37 | 26.71 | 26.05 | 26.34 | 229,828 | -0.17(-0.63%) |
Mar 25, 2022 | 25.45 | 26.52 | 25.44 | 26.51 | 239,134 | +1.08(+4.24%) |
Mar 24, 2022 | 25.08 | 25.45 | 24.98 | 25.43 | 95,383 | +0.36(+1.42%) |
Mar 23, 2022 | 25.45 | 25.45 | 25.04 | 25.07 | 113,936 | -0.46(-1.78%) |
Mar 22, 2022 | 25.28 | 25.80 | 25.23 | 25.53 | 131,025 | +0.27(+1.06%) |
Mar 21, 2022 | 24.73 | 25.26 | 24.73 | 25.26 | 184,640 | +0.51(+2.08%) |
Mar 18, 2022 | 24.69 | 24.78 | 24.18 | 24.75 | 450,367 | +0.14(+0.56%) |
Mar 17, 2022 | 24.91 | 25.01 | 24.52 | 24.61 | 122,119 | -0.49(-1.97%) |
Mar 16, 2022 | 24.98 | 25.16 | 24.67 | 25.10 | 211,799 | +0.35(+1.40%) |
Mar 15, 2022 | 25.22 | 25.37 | 24.51 | 24.76 | 155,379 | -0.19(-0.75%) |
Mar 14, 2022 | 25.07 | 25.35 | 24.78 | 24.95 | 249,577 | +0.15(+0.60%) |
Mar 11, 2022 | 24.96 | 25.36 | 24.74 | 24.80 | 111,025 | -0.10(-0.40%) |
Mar 10, 2022 | 24.41 | 24.93 | 24.33 | 24.90 | 108,499 | +0.19(+0.76%) |
Mar 09, 2022 | 24.69 | 25.09 | 24.41 | 24.71 | 136,559 | +0.53(+2.21%) |
Mar 08, 2022 | 24.53 | 24.86 | 24.08 | 24.18 | 166,922 | -0.25(-1.01%) |
Mar 07, 2022 | 24.59 | 24.59 | 23.98 | 24.42 | 178,713 | -0.04(-0.16%) |
Mar 04, 2022 | 24.49 | 24.84 | 24.30 | 24.46 | 156,331 | -0.40(-1.59%) |
Mar 03, 2022 | 24.48 | 24.91 | 24.06 | 24.86 | 154,728 | +0.58(+2.40%) |
Mar 02, 2022 | 24.05 | 24.36 | 23.89 | 24.28 | 175,727 | +0.35(+1.44%) |