Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.42 | 24.05 | 22.83 | 23.23 | 12,636 | -0.45(-1.90%) |
May 27, 2022 | 23.27 | 23.73 | 22.95 | 23.68 | 4,266 | +0.00(+0.00%) |
May 26, 2022 | 22.80 | 23.68 | 22.48 | 23.68 | 5,934 | +0.91(+3.98%) |
May 25, 2022 | 22.54 | 22.92 | 22.54 | 22.77 | 1,937 | -0.15(-0.64%) |
May 24, 2022 | 22.94 | 23.30 | 22.88 | 22.92 | 3,310 | -0.39(-1.69%) |
May 23, 2022 | 23.13 | 23.33 | 23.00 | 23.32 | 3,507 | +0.44(+1.92%) |
May 20, 2022 | 22.45 | 22.88 | 22.39 | 22.88 | 14,725 | +0.36(+1.58%) |
May 19, 2022 | 22.45 | 23.07 | 22.30 | 22.52 | 4,362 | -0.06(-0.25%) |
May 18, 2022 | 22.74 | 23.20 | 22.58 | 22.58 | 2,344 | -0.39(-1.71%) |
May 17, 2022 | 23.02 | 23.02 | 22.78 | 22.97 | 1,344 | +0.30(+1.32%) |
May 16, 2022 | 22.80 | 23.10 | 22.67 | 22.67 | 1,783 | -0.04(-0.16%) |
May 13, 2022 | 22.53 | 23.37 | 22.44 | 22.71 | 7,982 | +0.26(+1.17%) |
May 12, 2022 | 22.55 | 22.68 | 22.39 | 22.45 | 4,621 | -0.08(-0.37%) |
May 11, 2022 | 22.82 | 22.82 | 22.45 | 22.53 | 7,297 | -0.10(-0.43%) |
May 10, 2022 | 23.09 | 23.09 | 21.88 | 22.63 | 9,743 | -0.09(-0.39%) |
May 09, 2022 | 23.13 | 23.13 | 22.58 | 22.72 | 15,155 | -0.27(-1.16%) |
May 06, 2022 | 22.90 | 23.06 | 22.90 | 22.98 | 6,334 | +0.06(+0.27%) |
May 05, 2022 | 23.14 | 23.14 | 22.91 | 22.92 | 23,743 | -0.10(-0.45%) |
May 04, 2022 | 23.07 | 23.07 | 23.00 | 23.03 | 1,526 | +0.02(+0.08%) |
May 03, 2022 | 23.33 | 23.64 | 23.01 | 23.01 | 7,372 | -0.36(-1.52%) |
May 02, 2022 | 23.22 | 23.68 | 23.19 | 23.36 | 10,898 | +0.05(+0.20%) |
Apr 29, 2022 | 23.32 | 23.33 | 23.04 | 23.32 | 5,834 | -0.01(-0.04%) |
Apr 28, 2022 | 23.35 | 23.37 | 23.17 | 23.33 | 9,691 | -0.03(-0.12%) |
Apr 27, 2022 | 23.23 | 23.37 | 22.91 | 23.35 | 19,478 | +0.02(+0.08%) |
Apr 26, 2022 | 23.78 | 23.79 | 23.08 | 23.33 | 14,428 | +0.42(+1.84%) |
Apr 25, 2022 | 23.04 | 23.15 | 22.91 | 22.91 | 10,691 | -0.35(-1.49%) |
Apr 22, 2022 | 23.14 | 23.37 | 23.14 | 23.26 | 4,293 | -0.11(-0.48%) |
Apr 21, 2022 | 23.36 | 23.79 | 22.90 | 23.37 | 5,848 | +0.04(+0.16%) |
Apr 20, 2022 | 23.05 | 23.59 | 22.65 | 23.33 | 5,189 | +0.40(+1.75%) |
Apr 19, 2022 | 23.13 | 23.13 | 22.75 | 22.93 | 2,896 | -0.08(-0.37%) |
Apr 18, 2022 | 22.90 | 23.17 | 22.85 | 23.02 | 1,607 | +0.02(+0.10%) |
Apr 14, 2022 | 23.22 | 23.22 | 22.99 | 22.99 | 2,177 | -0.09(-0.38%) |
Apr 13, 2022 | 23.09 | 23.09 | 23.05 | 23.08 | 1,207 | -0.02(-0.07%) |
Apr 12, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 701 | -0.17(-0.72%) |
Apr 11, 2022 | 23.09 | 23.27 | 23.08 | 23.27 | 1,660 | +0.21(+0.92%) |
Apr 08, 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 375 | +0.03(+0.12%) |
Apr 07, 2022 | 23.00 | 23.13 | 23.00 | 23.03 | 1,618 | -0.07(-0.28%) |
Apr 06, 2022 | 23.23 | 23.52 | 23.00 | 23.09 | 2,430 | -0.24(-1.04%) |
Apr 05, 2022 | 23.37 | 23.37 | 23.19 | 23.33 | 2,170 | -0.04(-0.16%) |
Apr 04, 2022 | 23.36 | 23.37 | 23.36 | 23.37 | 1,171 | +0.26(+1.13%) |
Apr 01, 2022 | 23.36 | 23.36 | 22.95 | 23.11 | 3,372 | +0.17(+0.73%) |
Mar 31, 2022 | 23.45 | 23.45 | 22.60 | 22.94 | 15,650 | -0.34(-1.45%) |
Mar 30, 2022 | 23.58 | 23.58 | 23.11 | 23.28 | 5,630 | -0.11(-0.48%) |
Mar 29, 2022 | 23.59 | 23.77 | 23.38 | 23.39 | 4,671 | -0.35(-1.46%) |
Mar 28, 2022 | 23.89 | 24.29 | 23.53 | 23.74 | 7,066 | -0.58(-2.38%) |
Mar 25, 2022 | 24.40 | 25.23 | 24.31 | 24.32 | 9,096 | +0.29(+1.21%) |
Mar 24, 2022 | 24.31 | 24.31 | 23.56 | 24.03 | 9,524 | -0.37(-1.53%) |
Mar 23, 2022 | 24.40 | 24.40 | 24.31 | 24.40 | 3,162 | -0.35(-1.40%) |
Mar 22, 2022 | 24.26 | 25.24 | 24.26 | 24.75 | 7,201 | +0.66(+2.76%) |
Mar 21, 2022 | 23.75 | 24.08 | 23.37 | 24.08 | 3,298 | +0.30(+1.26%) |
Mar 18, 2022 | 23.83 | 23.84 | 23.75 | 23.78 | 5,271 | +0.03(+0.12%) |
Mar 17, 2022 | 23.59 | 23.76 | 23.41 | 23.76 | 2,599 | +0.18(+0.75%) |
Mar 16, 2022 | 23.77 | 23.85 | 23.58 | 23.58 | 2,537 | +0.19(+0.80%) |
Mar 15, 2022 | 23.26 | 23.76 | 23.11 | 23.39 | 24,712 | +0.11(+0.48%) |
Mar 14, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 659 | +0.01(+0.04%) |
Mar 11, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 412 | -0.16(-0.67%) |
Mar 10, 2022 | 23.30 | 23.53 | 23.25 | 23.43 | 3,425 | +0.18(+0.76%) |
Mar 09, 2022 | 23.43 | 23.57 | 23.25 | 23.25 | 1,199 | +0.00(+0.00%) |
Mar 08, 2022 | 23.45 | 23.45 | 23.15 | 23.25 | 2,597 | -0.01(-0.04%) |
Mar 07, 2022 | 23.29 | 23.58 | 23.26 | 23.26 | 1,549 | -0.22(-0.95%) |
Mar 04, 2022 | 23.35 | 23.80 | 23.25 | 23.48 | 6,102 | -0.39(-1.64%) |
Mar 03, 2022 | 23.94 | 23.94 | 23.51 | 23.87 | 672 | +0.17(+0.71%) |
Mar 02, 2022 | 23.85 | 23.85 | 23.54 | 23.71 | 1,656 | +0.18(+0.75%) |