Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.46 | 23.57 | 22.80 | 23.13 | 22,224 | -0.40(-1.69%) |
May 27, 2022 | 23.69 | 23.69 | 23.50 | 23.53 | 5,695 | -0.13(-0.56%) |
May 26, 2022 | 23.25 | 23.69 | 23.04 | 23.66 | 46,283 | +0.62(+2.67%) |
May 25, 2022 | 23.00 | 23.28 | 22.96 | 23.05 | 3,020 | +0.22(+0.95%) |
May 24, 2022 | 21.90 | 23.01 | 21.90 | 22.83 | 11,562 | -0.19(-0.82%) |
May 23, 2022 | 22.74 | 23.18 | 22.73 | 23.02 | 7,571 | +0.38(+1.67%) |
May 20, 2022 | 22.60 | 23.11 | 22.60 | 22.64 | 13,173 | -0.46(-2.01%) |
May 19, 2022 | 22.98 | 23.24 | 22.73 | 23.10 | 13,650 | -0.11(-0.49%) |
May 18, 2022 | 22.84 | 23.60 | 21.81 | 23.22 | 29,688 | +0.38(+1.66%) |
May 17, 2022 | 22.79 | 23.16 | 22.36 | 22.84 | 12,023 | +0.77(+3.48%) |
May 16, 2022 | 22.45 | 22.61 | 21.80 | 22.07 | 27,644 | -0.34(-1.52%) |
May 13, 2022 | 21.97 | 23.30 | 21.12 | 22.41 | 67,917 | +0.64(+2.96%) |
May 12, 2022 | 22.27 | 22.45 | 21.04 | 21.77 | 20,830 | -0.50(-2.26%) |
May 11, 2022 | 22.87 | 23.12 | 22.15 | 22.27 | 6,738 | -0.47(-2.08%) |
May 10, 2022 | 22.51 | 23.69 | 21.97 | 22.74 | 22,264 | +0.11(+0.50%) |
May 09, 2022 | 23.04 | 23.04 | 21.84 | 22.63 | 44,418 | -0.45(-1.93%) |
May 06, 2022 | 22.03 | 23.50 | 22.03 | 23.07 | 24,759 | +0.31(+1.37%) |
May 05, 2022 | 22.70 | 22.82 | 22.09 | 22.76 | 6,107 | -0.16(-0.70%) |
May 04, 2022 | 22.55 | 22.98 | 22.36 | 22.92 | 35,326 | +0.43(+1.90%) |
May 03, 2022 | 22.60 | 22.73 | 22.27 | 22.50 | 12,455 | -0.22(-0.96%) |
May 02, 2022 | 22.99 | 23.03 | 22.48 | 22.71 | 17,014 | +0.19(+0.84%) |
Apr 29, 2022 | 24.16 | 24.16 | 22.17 | 22.52 | 12,379 | -2.09(-8.51%) |
Apr 28, 2022 | 22.43 | 24.72 | 22.43 | 24.62 | 30,888 | +2.22(+9.90%) |
Apr 27, 2022 | 21.30 | 23.90 | 21.30 | 22.40 | 39,848 | +1.18(+5.54%) |
Apr 26, 2022 | 21.01 | 21.61 | 21.01 | 21.23 | 23,138 | +0.07(+0.31%) |
Apr 25, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 5,825 | +0.60(+2.90%) |
Apr 22, 2022 | 21.11 | 21.11 | 20.56 | 20.56 | 4,567 | -0.56(-2.65%) |
Apr 21, 2022 | 21.08 | 21.37 | 20.87 | 21.12 | 12,859 | +0.09(+0.41%) |
Apr 20, 2022 | 20.96 | 21.11 | 20.43 | 21.04 | 69,264 | -0.19(-0.89%) |
Apr 19, 2022 | 21.01 | 21.46 | 20.97 | 21.23 | 6,509 | +0.31(+1.50%) |
Apr 18, 2022 | 20.70 | 21.64 | 20.70 | 20.91 | 18,019 | +0.35(+1.71%) |
Apr 14, 2022 | 20.61 | 20.61 | 20.18 | 20.56 | 32,404 | -0.19(-0.91%) |
Apr 13, 2022 | 20.69 | 21.06 | 20.56 | 20.75 | 15,843 | -0.01(-0.05%) |
Apr 12, 2022 | 21.16 | 21.21 | 20.62 | 20.76 | 31,395 | -0.49(-2.32%) |
Apr 11, 2022 | 21.71 | 21.71 | 20.66 | 21.25 | 37,931 | +0.17(+0.81%) |
Apr 08, 2022 | 22.03 | 22.82 | 20.69 | 21.08 | 98,224 | -0.80(-3.64%) |
Apr 07, 2022 | 21.90 | 22.00 | 21.79 | 21.88 | 9,954 | -0.08(-0.35%) |
Apr 06, 2022 | 22.15 | 22.91 | 21.95 | 21.96 | 28,030 | -0.37(-1.66%) |
Apr 05, 2022 | 22.33 | 22.53 | 22.32 | 22.33 | 29,184 | -0.08(-0.34%) |
Apr 04, 2022 | 22.33 | 22.55 | 22.33 | 22.40 | 6,421 | -0.12(-0.55%) |
Apr 01, 2022 | 22.40 | 22.52 | 22.28 | 22.52 | 5,941 | +0.16(+0.72%) |
Mar 31, 2022 | 22.64 | 22.74 | 22.33 | 22.36 | 7,551 | -0.20(-0.88%) |
Mar 30, 2022 | 22.71 | 22.85 | 22.42 | 22.56 | 11,921 | -0.27(-1.16%) |
Mar 29, 2022 | 23.17 | 23.22 | 22.65 | 22.83 | 21,702 | +0.09(+0.37%) |
Mar 28, 2022 | 22.85 | 23.37 | 22.74 | 22.74 | 12,008 | -0.37(-1.60%) |
Mar 25, 2022 | 23.31 | 23.46 | 22.85 | 23.11 | 5,517 | +0.05(+0.21%) |
Mar 24, 2022 | 22.51 | 24.01 | 22.34 | 23.06 | 12,217 | +0.41(+1.80%) |
Mar 23, 2022 | 22.74 | 23.18 | 22.04 | 22.66 | 21,144 | -0.32(-1.40%) |
Mar 22, 2022 | 22.95 | 23.16 | 22.84 | 22.98 | 9,131 | +0.03(+0.12%) |
Mar 21, 2022 | 23.36 | 23.36 | 22.91 | 22.95 | 5,870 | -0.25(-1.08%) |
Mar 18, 2022 | 24.75 | 24.81 | 22.82 | 23.20 | 19,097 | -0.99(-4.07%) |
Mar 17, 2022 | 23.86 | 24.41 | 23.50 | 24.19 | 25,097 | +0.39(+1.62%) |
Mar 16, 2022 | 22.82 | 23.95 | 22.82 | 23.80 | 12,401 | +1.08(+4.77%) |
Mar 15, 2022 | 22.59 | 24.07 | 21.78 | 22.71 | 37,619 | +0.56(+2.51%) |
Mar 14, 2022 | 22.81 | 22.81 | 21.94 | 22.16 | 4,664 | -0.47(-2.08%) |
Mar 11, 2022 | 23.21 | 23.57 | 22.21 | 22.63 | 30,524 | -0.96(-4.08%) |
Mar 10, 2022 | 23.77 | 23.99 | 23.20 | 23.59 | 13,521 | -0.39(-1.61%) |
Mar 09, 2022 | 22.11 | 25.59 | 21.78 | 23.98 | 62,039 | +1.72(+7.73%) |
Mar 08, 2022 | 21.84 | 22.36 | 21.45 | 22.26 | 24,470 | +0.33(+1.53%) |
Mar 07, 2022 | 22.39 | 22.53 | 21.69 | 21.92 | 23,841 | -0.47(-2.11%) |
Mar 04, 2022 | 22.39 | 22.55 | 21.70 | 22.39 | 6,330 | -0.21(-0.92%) |
Mar 03, 2022 | 22.39 | 23.01 | 21.79 | 22.60 | 6,214 | +0.32(+1.44%) |
Mar 02, 2022 | 22.16 | 22.57 | 22.06 | 22.28 | 10,990 | +0.17(+0.79%) |