Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.52 | 26.79 | 23.99 | 24.51 | 309,717 | -2.01(-7.59%) |
May 27, 2022 | 25.44 | 27.10 | 25.37 | 26.52 | 192,696 | +1.10(+4.32%) |
May 26, 2022 | 26.13 | 26.56 | 25.13 | 25.43 | 144,623 | -0.39(-1.51%) |
May 25, 2022 | 23.92 | 26.06 | 23.84 | 25.81 | 215,199 | +1.89(+7.89%) |
May 24, 2022 | 23.97 | 24.16 | 23.65 | 23.93 | 98,053 | -0.36(-1.48%) |
May 23, 2022 | 23.74 | 24.35 | 23.14 | 24.29 | 130,002 | +0.91(+3.91%) |
May 20, 2022 | 24.10 | 24.10 | 23.20 | 23.37 | 105,781 | -0.32(-1.36%) |
May 19, 2022 | 23.32 | 23.80 | 22.89 | 23.69 | 88,687 | +0.34(+1.46%) |
May 18, 2022 | 23.29 | 23.60 | 22.95 | 23.35 | 77,923 | -0.06(-0.25%) |
May 17, 2022 | 23.61 | 23.81 | 23.15 | 23.41 | 86,583 | +0.30(+1.31%) |
May 16, 2022 | 23.42 | 23.48 | 22.70 | 23.11 | 75,686 | -0.16(-0.67%) |
May 13, 2022 | 23.84 | 24.37 | 23.02 | 23.27 | 214,858 | +0.43(+1.87%) |
May 12, 2022 | 22.43 | 23.82 | 22.14 | 22.84 | 127,060 | +0.27(+1.21%) |
May 11, 2022 | 24.09 | 24.09 | 22.52 | 22.56 | 99,322 | -1.27(-5.35%) |
May 10, 2022 | 23.29 | 24.15 | 23.22 | 23.84 | 78,832 | +1.03(+4.52%) |
May 09, 2022 | 24.29 | 24.95 | 22.47 | 22.81 | 112,519 | -1.52(-6.24%) |
May 06, 2022 | 24.82 | 24.83 | 24.00 | 24.33 | 94,307 | -0.54(-2.15%) |
May 05, 2022 | 24.99 | 25.54 | 24.11 | 24.86 | 85,978 | -0.16(-0.62%) |
May 04, 2022 | 25.61 | 25.61 | 24.14 | 25.02 | 57,508 | -0.20(-0.81%) |
May 03, 2022 | 25.16 | 26.03 | 24.67 | 25.22 | 102,280 | +0.38(+1.53%) |
May 02, 2022 | 24.79 | 25.09 | 24.17 | 24.84 | 61,873 | +0.15(+0.59%) |
Apr 29, 2022 | 24.44 | 25.69 | 24.44 | 24.70 | 55,488 | +0.22(+0.91%) |
Apr 28, 2022 | 23.96 | 24.53 | 23.23 | 24.47 | 24,518 | +0.82(+3.49%) |
Apr 27, 2022 | 23.51 | 24.13 | 22.91 | 23.65 | 30,908 | +0.10(+0.41%) |
Apr 26, 2022 | 23.89 | 24.48 | 23.03 | 23.55 | 33,028 | -0.28(-1.18%) |
Apr 25, 2022 | 23.44 | 23.88 | 22.71 | 23.83 | 20,443 | +0.30(+1.28%) |
Apr 22, 2022 | 23.96 | 23.96 | 22.93 | 23.53 | 26,360 | -0.34(-1.42%) |
Apr 21, 2022 | 25.05 | 25.27 | 23.71 | 23.87 | 28,489 | -0.84(-3.41%) |
Apr 20, 2022 | 24.99 | 26.09 | 24.64 | 24.71 | 48,872 | +0.06(+0.24%) |
Apr 19, 2022 | 23.02 | 25.10 | 22.84 | 24.66 | 43,003 | +1.63(+7.08%) |
Apr 18, 2022 | 22.67 | 23.09 | 22.09 | 23.03 | 33,534 | +0.04(+0.17%) |
Apr 14, 2022 | 24.24 | 24.45 | 22.52 | 22.99 | 30,698 | -1.11(-4.59%) |
Apr 13, 2022 | 24.73 | 24.73 | 23.93 | 24.09 | 30,425 | +0.27(+1.14%) |
Apr 12, 2022 | 23.62 | 25.29 | 23.62 | 23.82 | 82,301 | +0.18(+0.78%) |
Apr 11, 2022 | 23.69 | 24.28 | 23.09 | 23.64 | 30,535 | +0.01(+0.04%) |
Apr 08, 2022 | 23.28 | 23.81 | 22.79 | 23.63 | 40,768 | +0.32(+1.37%) |
Apr 07, 2022 | 22.44 | 23.59 | 22.44 | 23.31 | 16,289 | +1.01(+4.52%) |
Apr 06, 2022 | 21.87 | 22.34 | 21.24 | 22.30 | 36,563 | +0.44(+2.00%) |
Apr 05, 2022 | 23.32 | 23.32 | 21.64 | 21.86 | 38,983 | -1.22(-5.29%) |
Apr 04, 2022 | 24.52 | 24.52 | 22.83 | 23.08 | 32,896 | -1.44(-5.85%) |
Apr 01, 2022 | 24.01 | 25.22 | 23.64 | 24.52 | 57,465 | +0.70(+2.93%) |
Mar 31, 2022 | 23.37 | 24.35 | 23.37 | 23.82 | 38,389 | +0.29(+1.24%) |
Mar 30, 2022 | 24.11 | 24.49 | 23.21 | 23.53 | 43,079 | -0.57(-2.37%) |
Mar 29, 2022 | 23.56 | 24.35 | 23.30 | 24.10 | 31,567 | +0.86(+3.71%) |
Mar 28, 2022 | 22.84 | 23.32 | 22.72 | 23.24 | 17,384 | +0.07(+0.29%) |
Mar 25, 2022 | 23.68 | 24.47 | 22.98 | 23.17 | 16,021 | -0.52(-2.21%) |
Mar 24, 2022 | 24.29 | 24.50 | 23.38 | 23.70 | 26,327 | -0.59(-2.44%) |
Mar 23, 2022 | 24.03 | 25.05 | 23.22 | 24.29 | 63,549 | +0.07(+0.28%) |
Mar 22, 2022 | 23.04 | 24.27 | 22.88 | 24.22 | 75,891 | +1.24(+5.40%) |
Mar 21, 2022 | 24.32 | 24.50 | 22.43 | 22.98 | 49,701 | -1.32(-5.43%) |
Mar 18, 2022 | 24.73 | 25.02 | 24.30 | 24.30 | 172,493 | -0.80(-3.17%) |
Mar 17, 2022 | 24.30 | 25.32 | 24.00 | 25.09 | 38,827 | +0.86(+3.56%) |
Mar 16, 2022 | 24.82 | 25.79 | 23.87 | 24.23 | 74,864 | -0.32(-1.30%) |
Mar 15, 2022 | 23.70 | 24.60 | 23.67 | 24.55 | 47,374 | +0.74(+3.10%) |
Mar 14, 2022 | 22.11 | 23.95 | 22.10 | 23.81 | 153,490 | +1.70(+7.68%) |
Mar 11, 2022 | 21.72 | 22.78 | 20.56 | 22.11 | 300,183 | -0.62(-2.73%) |
Mar 10, 2022 | 22.26 | 23.38 | 21.98 | 22.74 | 121,092 | -0.01(-0.04%) |
Mar 09, 2022 | 21.43 | 23.04 | 21.43 | 22.75 | 30,866 | +1.44(+6.74%) |
Mar 08, 2022 | 19.89 | 21.82 | 19.84 | 21.31 | 47,925 | +1.54(+7.80%) |
Mar 07, 2022 | 20.21 | 20.27 | 19.59 | 19.77 | 68,412 | -0.55(-2.72%) |
Mar 04, 2022 | 20.73 | 20.73 | 20.18 | 20.32 | 128,072 | -0.51(-2.47%) |
Mar 03, 2022 | 21.79 | 21.79 | 20.67 | 20.83 | 74,716 | -0.92(-4.24%) |
Mar 02, 2022 | 21.29 | 21.86 | 21.22 | 21.76 | 49,747 | +0.57(+2.70%) |