Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.96 | 25.00 | 24.31 | 24.40 | 243,862 | -0.43(-1.71%) |
May 27, 2022 | 24.60 | 24.87 | 24.58 | 24.83 | 730,945 | +0.16(+0.65%) |
May 26, 2022 | 24.56 | 24.96 | 24.53 | 24.67 | 441,900 | +0.10(+0.42%) |
May 25, 2022 | 24.54 | 24.61 | 24.45 | 24.56 | 234,991 | +0.07(+0.29%) |
May 24, 2022 | 24.55 | 24.55 | 24.36 | 24.49 | 305,475 | -0.09(-0.36%) |
May 23, 2022 | 24.33 | 24.61 | 24.25 | 24.58 | 425,217 | +0.37(+1.52%) |
May 20, 2022 | 24.14 | 24.30 | 24.10 | 24.21 | 1,089,743 | +0.01(+0.03%) |
May 19, 2022 | 23.87 | 24.38 | 23.87 | 24.20 | 469,046 | +0.26(+1.11%) |
May 18, 2022 | 24.40 | 24.40 | 23.91 | 23.94 | 330,011 | -0.43(-1.75%) |
May 17, 2022 | 24.47 | 24.57 | 24.31 | 24.36 | 387,442 | +0.06(+0.23%) |
May 16, 2022 | 24.11 | 24.35 | 24.08 | 24.31 | 443,193 | +0.49(+2.05%) |
May 13, 2022 | 23.69 | 23.82 | 23.50 | 23.82 | 1,484,785 | +0.24(+1.02%) |
May 12, 2022 | 23.41 | 23.66 | 23.29 | 23.58 | 447,608 | -0.02(-0.10%) |
May 11, 2022 | 23.42 | 23.67 | 23.42 | 23.60 | 330,897 | +0.62(+2.69%) |
May 10, 2022 | 23.10 | 23.27 | 22.97 | 22.98 | 288,141 | -0.14(-0.62%) |
May 09, 2022 | 23.63 | 23.67 | 23.01 | 23.13 | 495,454 | -1.06(-4.38%) |
May 06, 2022 | 24.52 | 24.52 | 24.11 | 24.19 | 251,976 | -0.30(-1.21%) |
May 05, 2022 | 24.64 | 24.64 | 24.27 | 24.48 | 465,096 | +0.06(+0.26%) |
May 04, 2022 | 24.31 | 24.52 | 24.13 | 24.42 | 464,793 | +0.61(+2.56%) |
May 03, 2022 | 24.04 | 24.19 | 23.73 | 23.81 | 293,938 | -0.12(-0.50%) |
May 02, 2022 | 23.77 | 23.95 | 23.49 | 23.93 | 329,663 | -0.01(-0.03%) |
Apr 29, 2022 | 24.05 | 24.19 | 23.87 | 23.94 | 231,037 | +0.01(+0.03%) |
Apr 28, 2022 | 23.98 | 24.06 | 23.78 | 23.93 | 237,852 | -0.07(-0.30%) |
Apr 27, 2022 | 23.85 | 24.12 | 23.75 | 24.00 | 211,076 | +0.19(+0.81%) |
Apr 26, 2022 | 23.74 | 23.90 | 23.56 | 23.81 | 174,984 | +0.17(+0.71%) |
Apr 25, 2022 | 23.34 | 23.74 | 23.26 | 23.64 | 231,520 | -0.22(-0.94%) |
Apr 22, 2022 | 24.19 | 24.24 | 23.79 | 23.87 | 242,400 | -0.47(-1.94%) |
Apr 21, 2022 | 24.42 | 24.43 | 24.15 | 24.34 | 238,715 | +0.09(+0.36%) |
Apr 20, 2022 | 24.36 | 24.36 | 24.07 | 24.25 | 538,802 | -0.10(-0.40%) |
Apr 19, 2022 | 24.49 | 24.50 | 24.23 | 24.35 | 444,799 | -0.71(-2.82%) |
Apr 18, 2022 | 24.76 | 25.29 | 24.76 | 25.05 | 487,592 | +0.44(+1.79%) |
Apr 14, 2022 | 24.27 | 24.62 | 24.15 | 24.61 | 321,282 | +0.19(+0.79%) |
Apr 13, 2022 | 24.08 | 24.42 | 23.92 | 24.42 | 410,269 | +0.52(+2.18%) |
Apr 12, 2022 | 23.79 | 24.04 | 23.71 | 23.90 | 399,378 | +0.49(+2.09%) |
Apr 11, 2022 | 23.33 | 23.43 | 23.27 | 23.41 | 469,230 | -0.12(-0.51%) |
Apr 08, 2022 | 23.27 | 23.53 | 23.20 | 23.53 | 437,200 | +0.28(+1.21%) |
Apr 07, 2022 | 23.16 | 23.25 | 22.91 | 23.25 | 1,588,072 | +0.10(+0.45%) |
Apr 06, 2022 | 23.50 | 23.58 | 23.02 | 23.14 | 398,215 | -0.15(-0.65%) |
Apr 05, 2022 | 23.54 | 23.65 | 23.25 | 23.30 | 341,681 | +0.08(+0.35%) |
Apr 04, 2022 | 23.32 | 23.38 | 23.16 | 23.22 | 468,742 | +0.22(+0.94%) |
Apr 01, 2022 | 22.89 | 23.14 | 22.89 | 23.00 | 255,115 | -0.04(-0.17%) |
Mar 31, 2022 | 23.30 | 23.42 | 23.00 | 23.04 | 176,591 | -0.37(-1.58%) |
Mar 30, 2022 | 23.36 | 23.50 | 23.30 | 23.41 | 184,274 | +0.44(+1.92%) |
Mar 29, 2022 | 22.73 | 23.04 | 22.57 | 22.97 | 314,046 | -0.23(-1.00%) |
Mar 28, 2022 | 23.67 | 23.67 | 23.13 | 23.20 | 321,191 | -0.80(-3.34%) |
Mar 25, 2022 | 24.02 | 24.11 | 23.80 | 24.00 | 312,161 | -0.06(-0.23%) |
Mar 24, 2022 | 24.07 | 24.15 | 23.89 | 24.06 | 275,273 | +0.15(+0.64%) |
Mar 23, 2022 | 23.67 | 23.99 | 23.67 | 23.91 | 461,732 | +0.67(+2.90%) |
Mar 22, 2022 | 23.44 | 23.44 | 23.12 | 23.23 | 244,308 | -0.10(-0.41%) |
Mar 21, 2022 | 23.02 | 23.43 | 22.93 | 23.33 | 401,992 | +0.53(+2.32%) |
Mar 18, 2022 | 22.78 | 22.84 | 22.62 | 22.80 | 213,547 | +0.03(+0.14%) |
Mar 17, 2022 | 22.65 | 22.85 | 22.55 | 22.77 | 483,955 | +0.73(+3.31%) |
Mar 16, 2022 | 22.19 | 22.59 | 21.95 | 22.04 | 319,187 | -0.12(-0.54%) |
Mar 15, 2022 | 22.21 | 22.34 | 21.90 | 22.16 | 890,783 | -0.38(-1.67%) |
Mar 14, 2022 | 22.86 | 22.88 | 22.46 | 22.53 | 351,399 | -0.74(-3.17%) |
Mar 11, 2022 | 22.86 | 23.32 | 22.78 | 23.27 | 365,372 | +0.38(+1.65%) |
Mar 10, 2022 | 23.16 | 23.42 | 22.79 | 22.89 | 272,378 | -0.06(-0.28%) |
Mar 09, 2022 | 24.26 | 24.26 | 22.86 | 22.96 | 813,315 | -1.99(-7.97%) |
Mar 08, 2022 | 24.88 | 25.07 | 24.22 | 24.95 | 1,081,114 | +0.30(+1.20%) |
Mar 07, 2022 | 23.94 | 24.65 | 23.94 | 24.65 | 815,245 | +0.95(+4.03%) |
Mar 04, 2022 | 23.45 | 23.87 | 23.25 | 23.70 | 581,705 | +0.68(+2.96%) |
Mar 03, 2022 | 23.00 | 23.26 | 22.78 | 23.02 | 394,553 | +0.18(+0.77%) |
Mar 02, 2022 | 22.70 | 22.90 | 22.45 | 22.84 | 710,701 | +0.53(+2.37%) |