Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.94 | 23.77 | 22.47 | 23.65 | 652,118 | +0.37(+1.59%) |
May 27, 2022 | 23.84 | 24.30 | 21.22 | 23.28 | 1,627,674 | -1.02(-4.20%) |
May 26, 2022 | 24.05 | 24.98 | 23.93 | 24.30 | 282,284 | +0.57(+2.40%) |
May 25, 2022 | 23.70 | 24.18 | 23.32 | 23.73 | 247,733 | -0.20(-0.84%) |
May 24, 2022 | 23.54 | 24.07 | 22.84 | 23.93 | 423,710 | -0.03(-0.13%) |
May 23, 2022 | 23.99 | 24.12 | 23.14 | 23.96 | 242,794 | +0.38(+1.61%) |
May 20, 2022 | 24.28 | 24.28 | 22.97 | 23.58 | 286,758 | -0.41(-1.71%) |
May 19, 2022 | 23.57 | 24.55 | 23.50 | 23.99 | 594,459 | +0.18(+0.76%) |
May 18, 2022 | 24.75 | 25.09 | 23.52 | 23.81 | 318,109 | -1.43(-5.67%) |
May 17, 2022 | 24.17 | 25.27 | 24.11 | 25.24 | 229,264 | +1.70(+7.22%) |
May 16, 2022 | 23.32 | 24.02 | 22.95 | 23.54 | 349,469 | +0.11(+0.47%) |
May 13, 2022 | 22.69 | 23.62 | 22.16 | 23.43 | 402,510 | +1.15(+5.16%) |
May 12, 2022 | 22.90 | 22.90 | 21.36 | 22.28 | 342,331 | -0.81(-3.51%) |
May 11, 2022 | 24.36 | 25.00 | 23.03 | 23.09 | 426,861 | -1.06(-4.39%) |
May 10, 2022 | 24.67 | 24.93 | 23.75 | 24.15 | 341,934 | -0.02(-0.08%) |
May 09, 2022 | 24.99 | 25.17 | 23.98 | 24.17 | 396,993 | -1.21(-4.77%) |
May 06, 2022 | 27.29 | 27.34 | 24.96 | 25.38 | 368,490 | -2.16(-7.84%) |
May 05, 2022 | 28.05 | 28.31 | 26.64 | 27.54 | 388,266 | -1.13(-3.94%) |
May 04, 2022 | 27.75 | 28.70 | 27.11 | 28.67 | 382,058 | +0.59(+2.10%) |
May 03, 2022 | 27.92 | 28.85 | 27.30 | 28.08 | 285,582 | +0.24(+0.86%) |
May 02, 2022 | 27.59 | 28.15 | 27.05 | 27.84 | 328,526 | +0.33(+1.20%) |
Apr 29, 2022 | 27.59 | 28.36 | 26.69 | 27.51 | 323,912 | -0.25(-0.90%) |
Apr 28, 2022 | 27.54 | 27.82 | 26.49 | 27.76 | 315,541 | +0.76(+2.81%) |
Apr 27, 2022 | 26.53 | 27.40 | 26.40 | 27.00 | 431,620 | +0.34(+1.28%) |
Apr 26, 2022 | 27.12 | 27.36 | 25.46 | 26.66 | 342,881 | -0.99(-3.58%) |
Apr 25, 2022 | 27.72 | 27.79 | 26.76 | 27.65 | 262,839 | -0.48(-1.71%) |
Apr 22, 2022 | 29.19 | 29.48 | 27.93 | 28.13 | 392,646 | -0.98(-3.37%) |
Apr 21, 2022 | 28.69 | 29.98 | 28.69 | 29.11 | 770,637 | +1.46(+5.28%) |
Apr 20, 2022 | 27.85 | 28.32 | 27.39 | 27.65 | 177,370 | -0.01(-0.04%) |
Apr 19, 2022 | 26.89 | 27.85 | 26.89 | 27.66 | 276,215 | +0.78(+2.90%) |
Apr 18, 2022 | 26.34 | 27.43 | 26.34 | 26.88 | 343,632 | -0.33(-1.21%) |
Apr 14, 2022 | 27.30 | 27.70 | 27.03 | 27.21 | 363,717 | +0.03(+0.11%) |
Apr 13, 2022 | 25.80 | 27.31 | 25.75 | 27.18 | 398,883 | +1.90(+7.52%) |
Apr 12, 2022 | 24.90 | 25.68 | 24.64 | 25.28 | 363,617 | +0.57(+2.31%) |
Apr 11, 2022 | 23.87 | 25.16 | 23.66 | 24.71 | 246,324 | +0.72(+3.00%) |
Apr 08, 2022 | 24.32 | 24.48 | 23.84 | 23.99 | 233,286 | -0.45(-1.84%) |
Apr 07, 2022 | 25.09 | 25.37 | 24.04 | 24.44 | 359,389 | -1.01(-3.97%) |
Apr 06, 2022 | 25.55 | 26.04 | 25.09 | 25.45 | 293,843 | -0.82(-3.12%) |
Apr 05, 2022 | 26.75 | 26.89 | 25.75 | 26.27 | 418,736 | -0.48(-1.79%) |
Apr 04, 2022 | 26.23 | 27.06 | 26.09 | 26.75 | 268,361 | +0.19(+0.72%) |
Apr 01, 2022 | 26.41 | 27.18 | 26.25 | 26.56 | 422,960 | +0.38(+1.45%) |
Mar 31, 2022 | 25.98 | 26.47 | 25.73 | 26.18 | 294,711 | +0.22(+0.85%) |
Mar 30, 2022 | 25.62 | 26.73 | 25.41 | 25.96 | 441,065 | -0.03(-0.12%) |
Mar 29, 2022 | 26.30 | 27.32 | 25.78 | 25.99 | 422,340 | +0.56(+2.20%) |
Mar 28, 2022 | 25.02 | 25.46 | 24.45 | 25.43 | 371,459 | +0.50(+2.01%) |
Mar 25, 2022 | 24.19 | 25.21 | 24.11 | 24.93 | 429,471 | +0.82(+3.40%) |
Mar 24, 2022 | 24.11 | 24.16 | 23.42 | 24.11 | 494,710 | +0.24(+1.01%) |
Mar 23, 2022 | 24.13 | 24.41 | 23.59 | 23.87 | 216,548 | -0.34(-1.40%) |
Mar 22, 2022 | 23.81 | 24.53 | 23.74 | 24.21 | 317,917 | +0.65(+2.76%) |
Mar 21, 2022 | 24.51 | 24.87 | 23.18 | 23.56 | 263,359 | -1.11(-4.50%) |
Mar 18, 2022 | 23.73 | 25.48 | 23.60 | 24.67 | 976,106 | +0.66(+2.75%) |
Mar 17, 2022 | 23.65 | 24.24 | 23.38 | 24.01 | 986,308 | +0.01(+0.04%) |
Mar 16, 2022 | 24.13 | 24.76 | 23.73 | 24.00 | 781,536 | +0.43(+1.82%) |
Mar 15, 2022 | 23.56 | 24.35 | 23.24 | 23.57 | 304,871 | +0.78(+3.42%) |
Mar 14, 2022 | 22.98 | 23.54 | 21.84 | 22.79 | 398,264 | +0.13(+0.57%) |
Mar 11, 2022 | 23.58 | 24.00 | 22.36 | 22.66 | 447,977 | -0.71(-3.04%) |
Mar 10, 2022 | 23.21 | 23.85 | 22.56 | 23.37 | 618,618 | -0.53(-2.22%) |
Mar 09, 2022 | 22.83 | 24.36 | 22.51 | 23.90 | 1,089,185 | +2.04(+9.33%) |
Mar 08, 2022 | 21.26 | 23.56 | 20.75 | 21.86 | 580,681 | +0.85(+4.05%) |
Mar 07, 2022 | 24.62 | 24.86 | 20.55 | 21.01 | 625,349 | -3.82(-15.38%) |
Mar 04, 2022 | 25.17 | 25.48 | 24.25 | 24.83 | 476,664 | -0.76(-2.97%) |
Mar 03, 2022 | 26.76 | 27.08 | 25.34 | 25.59 | 302,655 | -1.00(-3.76%) |
Mar 02, 2022 | 26.57 | 27.27 | 26.06 | 26.59 | 400,587 | +0.30(+1.14%) |