Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.43 | 23.52 | 23.29 | 23.45 | 1,325,871 | -0.24(-0.99%) |
May 27, 2022 | 23.50 | 23.70 | 23.46 | 23.68 | 1,094,979 | +0.18(+0.76%) |
May 26, 2022 | 23.27 | 23.56 | 23.25 | 23.50 | 1,360,955 | +0.37(+1.59%) |
May 25, 2022 | 22.98 | 23.23 | 22.94 | 23.14 | 1,601,627 | -0.36(-1.52%) |
May 24, 2022 | 23.52 | 23.60 | 23.33 | 23.50 | 1,328,844 | -0.29(-1.23%) |
May 23, 2022 | 23.62 | 23.91 | 23.58 | 23.79 | 1,314,668 | +0.23(+0.96%) |
May 20, 2022 | 23.73 | 23.78 | 23.20 | 23.56 | 1,449,920 | +0.01(+0.04%) |
May 19, 2022 | 23.23 | 23.68 | 23.23 | 23.55 | 1,390,979 | +0.44(+1.92%) |
May 18, 2022 | 23.50 | 23.58 | 23.08 | 23.11 | 1,553,896 | -0.62(-2.62%) |
May 17, 2022 | 23.36 | 23.74 | 23.33 | 23.73 | 1,753,226 | +0.53(+2.27%) |
May 16, 2022 | 23.16 | 23.29 | 22.98 | 23.20 | 2,325,696 | -0.93(-3.86%) |
May 13, 2022 | 24.25 | 24.27 | 23.80 | 24.14 | 1,506,798 | +0.51(+2.15%) |
May 12, 2022 | 23.56 | 23.82 | 23.32 | 23.63 | 1,457,168 | +0.34(+1.46%) |
May 11, 2022 | 23.75 | 24.02 | 23.29 | 23.29 | 2,071,797 | -0.85(-3.51%) |
May 10, 2022 | 24.44 | 24.47 | 23.91 | 24.14 | 1,486,634 | -0.07(-0.27%) |
May 09, 2022 | 24.48 | 24.67 | 24.14 | 24.20 | 1,837,502 | -0.92(-3.67%) |
May 06, 2022 | 25.01 | 25.34 | 24.83 | 25.12 | 1,576,820 | +0.31(+1.25%) |
May 05, 2022 | 25.21 | 25.32 | 24.68 | 24.81 | 1,185,152 | -0.73(-2.84%) |
May 04, 2022 | 25.02 | 25.55 | 24.87 | 25.54 | 822,461 | +0.51(+2.03%) |
May 03, 2022 | 24.83 | 25.12 | 24.79 | 25.03 | 1,062,462 | +0.30(+1.22%) |
May 02, 2022 | 24.70 | 24.80 | 24.41 | 24.73 | 1,071,105 | +0.01(+0.04%) |
Apr 29, 2022 | 25.00 | 25.23 | 24.70 | 24.72 | 1,334,728 | -0.19(-0.76%) |
Apr 28, 2022 | 24.63 | 24.99 | 24.48 | 24.91 | 1,468,394 | +0.72(+2.96%) |
Apr 27, 2022 | 24.27 | 24.39 | 24.08 | 24.19 | 1,109,563 | -0.13(-0.54%) |
Apr 26, 2022 | 24.80 | 24.90 | 24.32 | 24.32 | 1,558,626 | -0.59(-2.38%) |
Apr 25, 2022 | 24.72 | 24.93 | 24.50 | 24.92 | 1,506,823 | +0.50(+2.04%) |
Apr 22, 2022 | 24.77 | 24.79 | 24.41 | 24.42 | 1,242,754 | -0.49(-1.97%) |
Apr 21, 2022 | 25.37 | 25.45 | 24.88 | 24.91 | 1,126,255 | -0.29(-1.16%) |
Apr 20, 2022 | 25.26 | 25.47 | 25.17 | 25.20 | 1,204,488 | +0.51(+2.06%) |
Apr 19, 2022 | 24.38 | 24.71 | 24.34 | 24.69 | 1,140,137 | +0.29(+1.20%) |
Apr 18, 2022 | 24.25 | 24.52 | 24.23 | 24.40 | 1,110,112 | +0.15(+0.62%) |
Apr 14, 2022 | 24.50 | 24.58 | 24.23 | 24.25 | 845,229 | -0.21(-0.85%) |
Apr 13, 2022 | 24.25 | 24.46 | 24.21 | 24.46 | 1,070,184 | +0.27(+1.13%) |
Apr 12, 2022 | 24.54 | 24.54 | 24.15 | 24.18 | 1,199,856 | -0.34(-1.38%) |
Apr 11, 2022 | 24.44 | 24.74 | 24.37 | 24.52 | 1,426,217 | -0.02(-0.08%) |
Apr 08, 2022 | 24.40 | 24.73 | 24.30 | 24.54 | 1,745,026 | +0.07(+0.27%) |
Apr 07, 2022 | 24.72 | 24.74 | 24.27 | 24.47 | 2,043,721 | -0.80(-3.17%) |
Apr 06, 2022 | 25.19 | 25.42 | 25.17 | 25.28 | 1,397,070 | -0.55(-2.11%) |
Apr 05, 2022 | 26.41 | 26.48 | 25.78 | 25.82 | 1,465,160 | -0.99(-3.69%) |
Apr 04, 2022 | 26.62 | 26.83 | 26.54 | 26.81 | 750,417 | +0.16(+0.60%) |
Apr 01, 2022 | 26.60 | 26.68 | 26.45 | 26.65 | 790,943 | +0.04(+0.14%) |
Mar 31, 2022 | 26.92 | 26.94 | 26.59 | 26.61 | 958,572 | -0.26(-0.98%) |
Mar 30, 2022 | 27.11 | 27.22 | 26.78 | 26.88 | 998,513 | -0.48(-1.76%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.19 | 27.36 | 1,347,553 | +1.27(+4.86%) |
Mar 28, 2022 | 26.27 | 26.32 | 26.01 | 26.09 | 732,680 | -0.22(-0.84%) |
Mar 25, 2022 | 26.28 | 26.35 | 26.15 | 26.31 | 667,217 | -0.04(-0.14%) |
Mar 24, 2022 | 26.29 | 26.40 | 26.06 | 26.35 | 869,523 | +0.10(+0.39%) |
Mar 23, 2022 | 26.46 | 26.55 | 26.24 | 26.25 | 713,767 | -0.13(-0.49%) |
Mar 22, 2022 | 26.40 | 26.48 | 26.30 | 26.38 | 834,269 | +0.26(+0.99%) |
Mar 21, 2022 | 26.24 | 26.31 | 25.98 | 26.12 | 912,436 | -0.08(-0.32%) |
Mar 18, 2022 | 26.01 | 26.20 | 25.85 | 26.20 | 880,679 | +0.07(+0.28%) |
Mar 17, 2022 | 26.14 | 26.14 | 25.83 | 26.13 | 1,041,186 | -0.04(-0.14%) |
Mar 16, 2022 | 25.76 | 26.16 | 25.73 | 26.16 | 1,506,157 | +1.04(+4.12%) |
Mar 15, 2022 | 24.85 | 25.15 | 24.80 | 25.13 | 1,447,552 | +0.46(+1.88%) |
Mar 14, 2022 | 24.80 | 24.99 | 24.60 | 24.66 | 1,202,122 | +0.19(+0.79%) |
Mar 11, 2022 | 25.04 | 25.11 | 24.47 | 24.47 | 1,522,516 | -0.68(-2.69%) |
Mar 10, 2022 | 25.23 | 25.34 | 24.85 | 25.15 | 1,435,866 | -0.08(-0.33%) |
Mar 09, 2022 | 25.07 | 25.37 | 24.98 | 25.23 | 1,317,952 | +0.81(+3.33%) |
Mar 08, 2022 | 24.57 | 24.90 | 24.20 | 24.41 | 2,113,239 | -0.27(-1.09%) |
Mar 07, 2022 | 25.32 | 25.34 | 24.64 | 24.68 | 1,845,752 | -1.23(-4.75%) |
Mar 04, 2022 | 26.26 | 26.43 | 25.66 | 25.91 | 1,948,126 | -0.76(-2.84%) |
Mar 03, 2022 | 27.10 | 27.16 | 26.62 | 26.67 | 1,484,320 | -0.72(-2.63%) |
Mar 02, 2022 | 27.51 | 27.51 | 27.18 | 27.39 | 1,699,841 | -0.19(-0.70%) |