Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.82 | 24.90 | 24.56 | 24.56 | 2,200 | +0.40(+1.64%) |
May 27, 2022 | 24.15 | 24.63 | 24.15 | 24.17 | 910 | +1.28(+5.58%) |
May 26, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 2,254 | -0.16(-0.70%) |
May 25, 2022 | 23.07 | 23.68 | 23.05 | 23.05 | 1,914 | -0.46(-1.96%) |
May 24, 2022 | 23.47 | 24.16 | 23.37 | 23.51 | 4,447 | -0.39(-1.62%) |
May 23, 2022 | 23.90 | 23.90 | 23.49 | 23.90 | 1,210 | +0.66(+2.84%) |
May 20, 2022 | 23.24 | 23.68 | 23.24 | 23.24 | 1,783 | +0.45(+1.98%) |
May 19, 2022 | 22.84 | 22.84 | 22.79 | 22.79 | 1,264 | -0.51(-2.18%) |
May 18, 2022 | 23.30 | 24.14 | 23.29 | 23.30 | 1,702 | -0.25(-1.08%) |
May 17, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 681 | +0.71(+3.11%) |
May 16, 2022 | 23.71 | 23.71 | 22.84 | 22.84 | 23,658 | -0.32(-1.38%) |
May 13, 2022 | 23.01 | 23.16 | 22.95 | 23.16 | 6,612 | +1.10(+4.99%) |
May 12, 2022 | 22.06 | 22.69 | 22.06 | 22.06 | 1,979 | -0.97(-4.22%) |
May 11, 2022 | 23.10 | 23.23 | 22.60 | 23.03 | 17,219 | +0.31(+1.36%) |
May 10, 2022 | 23.21 | 23.27 | 22.67 | 22.72 | 2,585 | +0.29(+1.30%) |
May 09, 2022 | 23.08 | 23.27 | 22.43 | 22.43 | 2,473 | -0.61(-2.66%) |
May 06, 2022 | 23.73 | 23.73 | 23.04 | 23.04 | 2,435 | -0.60(-2.52%) |
May 05, 2022 | 23.63 | 24.11 | 23.63 | 23.64 | 2,559 | -0.31(-1.30%) |
May 04, 2022 | 24.73 | 24.73 | 23.73 | 23.95 | 1,193 | +0.05(+0.21%) |
May 03, 2022 | 24.28 | 25.02 | 23.90 | 23.90 | 1,479 | -0.33(-1.37%) |
May 02, 2022 | 24.90 | 24.90 | 24.23 | 24.23 | 2,471 | -1.11(-4.38%) |
Apr 29, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 1,242 | +0.60(+2.44%) |
Apr 28, 2022 | 25.08 | 25.13 | 24.61 | 24.74 | 1,701 | -0.49(-1.95%) |
Apr 27, 2022 | 25.16 | 25.25 | 25.16 | 25.23 | 1,115 | -0.31(-1.21%) |
Apr 26, 2022 | 25.59 | 25.59 | 25.54 | 25.54 | 1,049 | -0.67(-2.55%) |
Apr 25, 2022 | 25.99 | 26.30 | 25.58 | 26.21 | 1,275 | -0.94(-3.47%) |
Apr 22, 2022 | 26.54 | 27.24 | 26.54 | 27.15 | 977 | +0.20(+0.74%) |
Apr 21, 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 612 | +0.35(+1.32%) |
Apr 20, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 11,748 | +1.00(+3.90%) |
Apr 19, 2022 | 25.70 | 25.70 | 25.60 | 25.60 | 13,259 | -1.43(-5.29%) |
Apr 18, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 2,097 | +1.00(+3.83%) |
Apr 14, 2022 | 26.80 | 26.80 | 26.01 | 26.04 | 2,591 | +0.46(+1.78%) |
Apr 13, 2022 | 25.65 | 26.27 | 25.58 | 25.58 | 2,197 | -0.29(-1.11%) |
Apr 12, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 727 | -1.23(-4.55%) |
Apr 08, 2022 | 27.10 | 1,529 | +0.41(+1.54%) | |||
Apr 07, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 958 | +0.43(+1.62%) |
Apr 06, 2022 | 26.29 | 27.23 | 26.26 | 26.26 | 1,022 | -1.24(-4.49%) |
Apr 05, 2022 | 27.73 | 27.73 | 27.50 | 27.50 | 917 | -0.36(-1.29%) |
Apr 04, 2022 | 27.44 | 27.86 | 27.44 | 27.86 | 986 | +0.51(+1.86%) |
Apr 01, 2022 | 26.87 | 27.83 | 26.87 | 27.35 | 1,346 | +0.12(+0.45%) |
Mar 30, 2022 | 27.23 | 484 | -1.20(-4.23%) | |||
Mar 29, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 14,085 | +1.01(+3.68%) |
Mar 28, 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 819 | +0.09(+0.33%) |
Mar 25, 2022 | 26.37 | 27.33 | 26.37 | 27.33 | 1,094 | +0.17(+0.61%) |
Mar 24, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 933 | -1.12(-3.95%) |
Mar 23, 2022 | 27.31 | 28.28 | 27.31 | 28.28 | 892 | +1.28(+4.74%) |
Mar 22, 2022 | 28.28 | 28.28 | 27.00 | 27.00 | 4,562 | -1.55(-5.44%) |
Mar 21, 2022 | 27.58 | 28.55 | 27.58 | 28.55 | 911 | +0.03(+0.12%) |
Mar 18, 2022 | 28.52 | 28.52 | 27.53 | 28.52 | 2,785 | +0.84(+3.03%) |
Mar 17, 2022 | 27.69 | 28.67 | 27.68 | 27.68 | 10,924 | +0.46(+1.69%) |
Mar 16, 2022 | 27.34 | 28.30 | 27.03 | 27.22 | 979 | +2.00(+7.94%) |
Mar 15, 2022 | 26.26 | 26.48 | 25.22 | 25.22 | 2,286 | -0.07(-0.26%) |
Mar 11, 2022 | 25.29 | 648 | +0.29(+1.14%) | |||
Mar 10, 2022 | 25.01 | 25.01 | 25.00 | 25.00 | 1,106 | -0.16(-0.64%) |
Mar 09, 2022 | 23.70 | 25.16 | 23.70 | 25.16 | 1,678 | +0.99(+4.09%) |
Mar 08, 2022 | 23.87 | 24.17 | 23.22 | 24.17 | 1,685 | -0.37(-1.52%) |
Mar 07, 2022 | 24.65 | 24.65 | 23.45 | 24.55 | 5,774 | +0.40(+1.64%) |
Mar 04, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 1,869 | -2.44(-9.18%) |
Mar 03, 2022 | 25.66 | 26.59 | 25.66 | 26.59 | 1,500 | +0.60(+2.30%) |
Mar 02, 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 11,133 | +0.29(+1.13%) |