Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.34 | 25.43 | 24.64 | 25.07 | 86,641 | -0.23(-0.91%) |
May 27, 2022 | 24.99 | 25.84 | 24.90 | 25.30 | 82,554 | +0.54(+2.18%) |
May 26, 2022 | 23.87 | 24.84 | 23.87 | 24.76 | 51,125 | +0.90(+3.77%) |
May 25, 2022 | 23.86 | 24.09 | 23.40 | 23.86 | 65,904 | -0.08(-0.33%) |
May 24, 2022 | 24.28 | 24.28 | 23.50 | 23.94 | 132,839 | -0.60(-2.44%) |
May 23, 2022 | 24.52 | 24.97 | 24.17 | 24.54 | 36,791 | -0.09(-0.37%) |
May 20, 2022 | 24.45 | 24.63 | 24.26 | 24.63 | 81,454 | +0.43(+1.78%) |
May 19, 2022 | 23.41 | 24.56 | 23.41 | 24.20 | 75,382 | +0.51(+2.15%) |
May 18, 2022 | 24.36 | 24.53 | 23.33 | 23.69 | 73,455 | -0.91(-3.70%) |
May 17, 2022 | 24.28 | 24.63 | 23.54 | 24.60 | 116,276 | +0.88(+3.71%) |
May 16, 2022 | 23.30 | 23.81 | 23.09 | 23.72 | 81,045 | +0.42(+1.80%) |
May 13, 2022 | 22.57 | 23.31 | 22.18 | 23.30 | 71,257 | +1.12(+5.05%) |
May 12, 2022 | 21.31 | 22.41 | 21.20 | 22.18 | 106,923 | +0.62(+2.88%) |
May 11, 2022 | 21.75 | 21.94 | 21.42 | 21.56 | 185,811 | -0.31(-1.42%) |
May 10, 2022 | 21.92 | 22.17 | 21.17 | 21.87 | 131,499 | +0.41(+1.91%) |
May 09, 2022 | 21.24 | 21.88 | 21.06 | 21.46 | 146,076 | -0.38(-1.74%) |
May 06, 2022 | 21.21 | 22.20 | 20.73 | 21.84 | 323,639 | +0.78(+3.70%) |
May 05, 2022 | 21.87 | 21.87 | 20.83 | 21.06 | 97,741 | -0.91(-4.14%) |
May 04, 2022 | 21.69 | 21.97 | 21.03 | 21.97 | 141,268 | +0.51(+2.38%) |
May 03, 2022 | 21.53 | 21.74 | 21.27 | 21.46 | 92,006 | -0.12(-0.56%) |
May 02, 2022 | 21.52 | 21.85 | 21.22 | 21.58 | 116,651 | -0.11(-0.51%) |
Apr 29, 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 66,077 | -1.17(-5.12%) |
Apr 28, 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 57,429 | +1.04(+4.77%) |
Apr 27, 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 59,683 | +0.07(+0.32%) |
Apr 26, 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 124,380 | -0.49(-2.20%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 91,173 | +0.40(+1.83%) |
Apr 22, 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 65,503 | -0.87(-3.83%) |
Apr 21, 2022 | 23.50 | 23.71 | 22.66 | 22.71 | 55,306 | -0.62(-2.66%) |
Apr 20, 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 47,372 | -0.17(-0.72%) |
Apr 19, 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 52,718 | +0.39(+1.69%) |
Apr 18, 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 66,825 | -0.83(-3.47%) |
Apr 14, 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 276,647 | -0.32(-1.32%) |
Apr 13, 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 84,927 | +0.38(+1.59%) |
Apr 12, 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 237,568 | +0.25(+1.06%) |
Apr 11, 2022 | 23.51 | 24.02 | 23.48 | 23.63 | 110,401 | -0.14(-0.59%) |
Apr 08, 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 184,094 | +0.08(+0.34%) |
Apr 07, 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 56,337 | -0.28(-1.17%) |
Apr 06, 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 117,956 | -0.44(-1.80%) |
Apr 05, 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 59,916 | -0.54(-2.16%) |
Apr 04, 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 171,846 | +0.59(+2.42%) |
Apr 01, 2022 | 24.80 | 24.91 | 24.29 | 24.36 | 51,253 | -0.35(-1.42%) |
Mar 31, 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 80,677 | -1.21(-4.67%) |
Mar 30, 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 127,795 | +0.18(+0.70%) |
Mar 29, 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 39,703 | +1.06(+4.29%) |
Mar 28, 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 35,251 | -0.39(-1.56%) |
Mar 25, 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 47,260 | -0.19(-0.75%) |
Mar 24, 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 62,517 | +0.08(+0.32%) |
Mar 23, 2022 | 25.54 | 25.75 | 25.12 | 25.18 | 76,027 | -0.61(-2.37%) |
Mar 22, 2022 | 26.19 | 26.21 | 25.76 | 25.79 | 34,039 | -0.11(-0.42%) |
Mar 21, 2022 | 26.44 | 26.44 | 25.75 | 25.90 | 66,407 | -0.48(-1.82%) |
Mar 18, 2022 | 25.80 | 26.39 | 25.50 | 26.38 | 52,903 | +0.62(+2.41%) |
Mar 17, 2022 | 24.99 | 25.76 | 24.75 | 25.76 | 103,072 | +0.85(+3.41%) |
Mar 16, 2022 | 23.51 | 24.93 | 23.38 | 24.91 | 115,773 | +1.77(+7.65%) |
Mar 15, 2022 | 22.45 | 23.25 | 22.37 | 23.14 | 82,177 | +0.80(+3.58%) |
Mar 14, 2022 | 22.81 | 23.40 | 22.31 | 22.34 | 79,927 | -0.58(-2.53%) |
Mar 11, 2022 | 24.11 | 24.11 | 22.82 | 22.92 | 100,601 | -0.93(-3.90%) |
Mar 10, 2022 | 23.74 | 23.91 | 23.34 | 23.85 | 84,628 | -0.31(-1.28%) |
Mar 09, 2022 | 23.57 | 24.38 | 23.49 | 24.16 | 88,063 | +1.10(+4.77%) |
Mar 08, 2022 | 22.92 | 23.34 | 22.50 | 23.06 | 100,110 | -0.06(-0.26%) |
Mar 07, 2022 | 23.69 | 23.89 | 23.09 | 23.12 | 94,728 | -0.60(-2.53%) |
Mar 04, 2022 | 24.17 | 24.31 | 23.61 | 23.72 | 88,556 | -0.53(-2.19%) |
Mar 03, 2022 | 24.82 | 24.82 | 23.98 | 24.25 | 188,724 | -0.49(-1.98%) |
Mar 02, 2022 | 24.26 | 24.82 | 24.02 | 24.74 | 59,520 | +0.55(+2.27%) |