Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.65 | 26.92 | 24.11 | 24.64 | 308,143 | -2.02(-7.59%) |
May 27, 2022 | 25.57 | 27.24 | 25.50 | 26.66 | 191,717 | +1.11(+4.32%) |
May 26, 2022 | 26.26 | 26.70 | 25.26 | 25.56 | 143,888 | -0.39(-1.51%) |
May 25, 2022 | 24.04 | 26.19 | 23.96 | 25.95 | 214,106 | +1.90(+7.89%) |
May 24, 2022 | 24.09 | 24.28 | 23.78 | 24.05 | 97,555 | -0.36(-1.48%) |
May 23, 2022 | 23.86 | 24.47 | 23.26 | 24.41 | 129,341 | +0.92(+3.91%) |
May 20, 2022 | 24.23 | 24.23 | 23.32 | 23.49 | 105,243 | -0.32(-1.36%) |
May 19, 2022 | 23.44 | 23.92 | 23.00 | 23.81 | 88,236 | +0.34(+1.46%) |
May 18, 2022 | 23.41 | 23.72 | 23.06 | 23.47 | 77,527 | -0.06(-0.25%) |
May 17, 2022 | 23.73 | 23.93 | 23.27 | 23.53 | 86,143 | +0.30(+1.31%) |
May 16, 2022 | 23.54 | 23.60 | 22.82 | 23.23 | 75,302 | -0.16(-0.67%) |
May 13, 2022 | 23.96 | 24.50 | 23.14 | 23.38 | 213,766 | +0.43(+1.87%) |
May 12, 2022 | 22.54 | 23.94 | 22.25 | 22.95 | 126,414 | +0.27(+1.21%) |
May 11, 2022 | 24.22 | 24.22 | 22.63 | 22.68 | 98,817 | -1.28(-5.35%) |
May 10, 2022 | 23.41 | 24.27 | 23.34 | 23.96 | 78,432 | +1.04(+4.52%) |
May 09, 2022 | 24.41 | 25.08 | 22.58 | 22.92 | 111,948 | -1.53(-6.24%) |
May 06, 2022 | 24.95 | 24.96 | 24.13 | 24.45 | 93,828 | -0.54(-2.15%) |
May 05, 2022 | 25.12 | 25.67 | 24.23 | 24.99 | 85,541 | -0.16(-0.62%) |
May 04, 2022 | 25.74 | 25.74 | 24.26 | 25.14 | 57,216 | -0.21(-0.81%) |
May 03, 2022 | 25.29 | 26.16 | 24.79 | 25.35 | 101,761 | +0.38(+1.53%) |
May 02, 2022 | 24.92 | 25.22 | 24.29 | 24.97 | 61,559 | +0.15(+0.59%) |
Apr 29, 2022 | 24.57 | 25.82 | 24.57 | 24.82 | 55,206 | +0.22(+0.91%) |
Apr 28, 2022 | 24.08 | 24.66 | 23.35 | 24.60 | 24,394 | +0.83(+3.49%) |
Apr 27, 2022 | 23.63 | 24.26 | 23.03 | 23.77 | 30,751 | +0.10(+0.41%) |
Apr 26, 2022 | 24.01 | 24.61 | 23.14 | 23.67 | 32,860 | -0.28(-1.18%) |
Apr 25, 2022 | 23.56 | 24.00 | 22.82 | 23.95 | 20,339 | +0.30(+1.28%) |
Apr 22, 2022 | 24.08 | 24.08 | 23.05 | 23.65 | 26,226 | -0.34(-1.42%) |
Apr 21, 2022 | 25.18 | 25.40 | 23.83 | 23.99 | 28,344 | -0.85(-3.41%) |
Apr 20, 2022 | 25.11 | 26.22 | 24.76 | 24.84 | 48,624 | +0.06(+0.24%) |
Apr 19, 2022 | 23.13 | 25.23 | 22.96 | 24.78 | 42,784 | +1.64(+7.08%) |
Apr 18, 2022 | 22.78 | 23.21 | 22.20 | 23.14 | 33,364 | +0.04(+0.17%) |
Apr 14, 2022 | 24.36 | 24.58 | 22.64 | 23.11 | 30,542 | -1.11(-4.59%) |
Apr 13, 2022 | 24.86 | 24.86 | 24.05 | 24.22 | 30,270 | +0.27(+1.14%) |
Apr 12, 2022 | 23.74 | 25.42 | 23.74 | 23.94 | 81,882 | +0.19(+0.78%) |
Apr 11, 2022 | 23.81 | 24.40 | 23.21 | 23.76 | 30,380 | +0.01(+0.04%) |
Apr 08, 2022 | 23.40 | 23.93 | 22.91 | 23.75 | 40,560 | +0.32(+1.37%) |
Apr 07, 2022 | 22.56 | 23.71 | 22.56 | 23.43 | 16,206 | +1.01(+4.52%) |
Apr 06, 2022 | 21.98 | 22.45 | 21.34 | 22.41 | 36,377 | +0.44(+2.00%) |
Apr 05, 2022 | 23.44 | 23.44 | 21.75 | 21.97 | 38,785 | -1.23(-5.29%) |
Apr 04, 2022 | 24.65 | 24.65 | 22.95 | 23.20 | 32,729 | -1.44(-5.85%) |
Apr 01, 2022 | 24.13 | 25.35 | 23.76 | 24.65 | 57,173 | +0.70(+2.93%) |
Mar 31, 2022 | 23.49 | 24.47 | 23.49 | 23.94 | 38,194 | +0.29(+1.24%) |
Mar 30, 2022 | 24.24 | 24.62 | 23.33 | 23.65 | 42,860 | -0.58(-2.37%) |
Mar 29, 2022 | 23.68 | 24.47 | 23.42 | 24.23 | 31,407 | +0.87(+3.71%) |
Mar 28, 2022 | 22.96 | 23.44 | 22.83 | 23.36 | 17,296 | +0.07(+0.29%) |
Mar 25, 2022 | 23.80 | 24.59 | 23.10 | 23.29 | 15,940 | -0.53(-2.21%) |
Mar 24, 2022 | 24.41 | 24.62 | 23.50 | 23.82 | 26,193 | -0.59(-2.44%) |
Mar 23, 2022 | 24.15 | 25.18 | 23.34 | 24.41 | 63,226 | +0.07(+0.28%) |
Mar 22, 2022 | 23.15 | 24.39 | 22.99 | 24.34 | 75,505 | +1.25(+5.40%) |
Mar 21, 2022 | 24.44 | 24.63 | 22.54 | 23.10 | 49,448 | -1.33(-5.43%) |
Mar 18, 2022 | 24.86 | 25.15 | 24.42 | 24.42 | 171,616 | -0.80(-3.17%) |
Mar 17, 2022 | 24.42 | 25.45 | 24.12 | 25.22 | 38,630 | +0.87(+3.56%) |
Mar 16, 2022 | 24.95 | 25.92 | 23.99 | 24.35 | 74,484 | -0.32(-1.30%) |
Mar 15, 2022 | 23.82 | 24.72 | 23.79 | 24.67 | 47,133 | +0.74(+3.10%) |
Mar 14, 2022 | 22.22 | 24.07 | 22.21 | 23.93 | 152,710 | +1.71(+7.68%) |
Mar 11, 2022 | 21.83 | 22.90 | 20.67 | 22.23 | 298,658 | -0.62(-2.73%) |
Mar 10, 2022 | 22.37 | 23.50 | 22.09 | 22.85 | 120,477 | -0.01(-0.04%) |
Mar 09, 2022 | 21.54 | 23.15 | 21.54 | 22.86 | 30,709 | +1.44(+6.74%) |
Mar 08, 2022 | 20.00 | 21.94 | 19.94 | 21.42 | 47,681 | +1.55(+7.80%) |
Mar 07, 2022 | 20.32 | 20.38 | 19.69 | 19.87 | 68,065 | -0.56(-2.72%) |
Mar 04, 2022 | 20.83 | 20.83 | 20.29 | 20.42 | 127,421 | -0.52(-2.47%) |
Mar 03, 2022 | 21.90 | 21.91 | 20.78 | 20.94 | 74,336 | -0.93(-4.24%) |
Mar 02, 2022 | 21.40 | 21.97 | 21.33 | 21.87 | 49,495 | +0.58(+2.70%) |