Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.58 | 23.82 | 23.45 | 23.71 | 518,653 | -0.15(-0.62%) |
May 27, 2022 | 23.51 | 23.87 | 23.50 | 23.86 | 402,939 | +0.32(+1.37%) |
May 26, 2022 | 23.34 | 23.70 | 23.31 | 23.54 | 563,259 | +0.42(+1.84%) |
May 25, 2022 | 23.08 | 23.42 | 22.98 | 23.11 | 599,970 | +0.09(+0.40%) |
May 24, 2022 | 23.13 | 23.15 | 22.47 | 23.02 | 502,265 | -0.16(-0.68%) |
May 23, 2022 | 23.04 | 23.48 | 22.95 | 23.18 | 549,813 | +0.45(+1.99%) |
May 20, 2022 | 22.60 | 22.86 | 22.27 | 22.73 | 943,687 | +0.24(+1.07%) |
May 19, 2022 | 22.63 | 22.92 | 22.45 | 22.49 | 1,011,963 | -0.42(-1.81%) |
May 18, 2022 | 22.80 | 23.08 | 22.70 | 22.90 | 1,230,645 | -0.03(-0.12%) |
May 17, 2022 | 22.64 | 23.06 | 22.59 | 22.93 | 612,735 | +0.62(+2.77%) |
May 16, 2022 | 22.54 | 22.69 | 22.08 | 22.31 | 699,493 | -0.20(-0.90%) |
May 13, 2022 | 22.54 | 22.86 | 22.27 | 22.51 | 797,890 | +0.15(+0.66%) |
May 12, 2022 | 22.23 | 22.38 | 21.81 | 22.37 | 914,923 | +0.07(+0.33%) |
May 11, 2022 | 22.38 | 22.89 | 22.19 | 22.29 | 913,869 | -0.01(-0.04%) |
May 10, 2022 | 22.96 | 23.15 | 22.03 | 22.30 | 1,119,791 | -0.54(-2.34%) |
May 09, 2022 | 22.25 | 23.23 | 22.25 | 22.84 | 1,135,219 | -0.17(-0.72%) |
May 06, 2022 | 23.23 | 23.25 | 22.67 | 23.00 | 930,276 | -0.08(-0.36%) |
May 05, 2022 | 22.92 | 23.14 | 22.59 | 23.09 | 1,025,322 | -0.10(-0.44%) |
May 04, 2022 | 22.57 | 23.24 | 22.18 | 23.19 | 865,809 | +0.68(+3.03%) |
May 03, 2022 | 22.35 | 22.63 | 21.96 | 22.51 | 924,399 | +0.40(+1.79%) |
May 02, 2022 | 22.13 | 22.47 | 21.70 | 22.11 | 1,070,356 | +0.09(+0.42%) |
Apr 29, 2022 | 22.80 | 22.83 | 21.89 | 22.02 | 917,568 | -0.82(-3.59%) |
Apr 28, 2022 | 21.11 | 22.85 | 21.11 | 22.84 | 885,160 | +0.13(+0.57%) |
Apr 27, 2022 | 22.58 | 22.82 | 22.41 | 22.71 | 909,618 | +0.09(+0.41%) |
Apr 26, 2022 | 22.73 | 22.99 | 22.53 | 22.62 | 1,258,331 | -0.43(-1.88%) |
Apr 25, 2022 | 22.96 | 23.12 | 22.45 | 23.05 | 608,929 | -0.12(-0.52%) |
Apr 22, 2022 | 23.47 | 23.55 | 23.10 | 23.17 | 688,794 | -0.34(-1.45%) |
Apr 21, 2022 | 23.86 | 24.00 | 23.34 | 23.51 | 2,637,394 | -0.19(-0.82%) |
Apr 20, 2022 | 24.05 | 24.17 | 23.69 | 23.70 | 679,868 | -0.15(-0.62%) |
Apr 19, 2022 | 23.30 | 23.93 | 23.23 | 23.85 | 805,538 | +0.73(+3.15%) |
Apr 18, 2022 | 23.02 | 23.45 | 22.73 | 23.12 | 994,295 | +0.18(+0.76%) |
Apr 14, 2022 | 23.35 | 23.47 | 22.84 | 22.95 | 598,060 | -0.39(-1.66%) |
Apr 13, 2022 | 22.87 | 23.34 | 22.84 | 23.34 | 613,576 | +0.27(+1.16%) |
Apr 12, 2022 | 23.17 | 23.46 | 22.97 | 23.07 | 1,163,544 | -0.15(-0.64%) |
Apr 11, 2022 | 23.53 | 24.18 | 23.17 | 23.22 | 1,037,248 | -0.25(-1.06%) |
Apr 08, 2022 | 23.60 | 23.68 | 23.12 | 23.46 | 6,891,059 | +0.05(+0.20%) |
Apr 07, 2022 | 24.05 | 24.05 | 23.37 | 23.42 | 1,299,007 | -0.53(-2.23%) |
Apr 06, 2022 | 24.04 | 24.28 | 23.79 | 23.95 | 1,435,674 | -0.17(-0.69%) |
Apr 05, 2022 | 24.36 | 24.90 | 24.05 | 24.12 | 1,401,262 | -0.22(-0.91%) |
Apr 04, 2022 | 23.94 | 24.38 | 23.33 | 24.34 | 2,958,671 | +0.46(+1.93%) |
Apr 01, 2022 | 24.44 | 24.52 | 23.87 | 23.88 | 740,736 | -0.30(-1.26%) |
Mar 31, 2022 | 24.85 | 25.11 | 24.01 | 24.18 | 935,645 | -0.72(-2.89%) |
Mar 30, 2022 | 25.56 | 25.71 | 24.72 | 24.90 | 504,000 | -0.61(-2.39%) |
Mar 29, 2022 | 25.35 | 25.60 | 25.05 | 25.51 | 684,540 | +0.47(+1.88%) |
Mar 28, 2022 | 25.12 | 25.50 | 24.58 | 25.04 | 522,243 | -0.28(-1.09%) |
Mar 25, 2022 | 24.67 | 25.36 | 24.45 | 25.32 | 760,766 | +0.71(+2.89%) |
Mar 24, 2022 | 24.87 | 24.87 | 24.44 | 24.61 | 341,660 | -0.09(-0.37%) |
Mar 23, 2022 | 25.42 | 25.56 | 24.64 | 24.70 | 634,241 | -0.95(-3.70%) |
Mar 22, 2022 | 26.16 | 26.25 | 25.58 | 25.65 | 979,084 | -0.08(-0.32%) |
Mar 21, 2022 | 26.28 | 26.38 | 25.51 | 25.73 | 754,640 | -0.39(-1.48%) |
Mar 18, 2022 | 26.13 | 26.19 | 25.42 | 26.12 | 1,819,026 | -0.02(-0.07%) |
Mar 17, 2022 | 26.19 | 26.33 | 25.79 | 26.14 | 395,200 | -0.28(-1.05%) |
Mar 16, 2022 | 26.19 | 26.60 | 25.95 | 26.42 | 690,528 | +0.46(+1.78%) |
Mar 15, 2022 | 26.22 | 26.49 | 25.67 | 25.95 | 471,369 | -0.17(-0.64%) |
Mar 14, 2022 | 26.64 | 26.70 | 25.98 | 26.12 | 588,386 | +0.01(+0.04%) |
Mar 11, 2022 | 25.82 | 26.36 | 25.73 | 26.11 | 604,607 | +0.51(+2.00%) |
Mar 10, 2022 | 25.04 | 25.71 | 25.00 | 25.60 | 451,616 | +0.27(+1.05%) |
Mar 09, 2022 | 25.78 | 25.90 | 25.21 | 25.33 | 321,880 | +0.27(+1.10%) |
Mar 08, 2022 | 25.15 | 25.62 | 24.90 | 25.06 | 583,771 | +0.19(+0.77%) |
Mar 07, 2022 | 25.22 | 25.56 | 24.77 | 24.87 | 602,756 | -0.52(-2.06%) |
Mar 04, 2022 | 25.79 | 25.79 | 25.16 | 25.39 | 468,416 | -0.93(-3.52%) |
Mar 03, 2022 | 26.46 | 26.50 | 26.04 | 26.31 | 499,693 | +0.06(+0.24%) |
Mar 02, 2022 | 25.51 | 26.48 | 24.85 | 26.25 | 476,304 | +0.88(+3.47%) |