Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.05 | 24.10 | 24.00 | 24.00 | 13,462 | -0.10(-0.39%) |
May 27, 2022 | 24.01 | 24.15 | 24.01 | 24.09 | 13,683 | +0.23(+0.95%) |
May 26, 2022 | 23.69 | 23.91 | 23.69 | 23.87 | 45,482 | +0.22(+0.94%) |
May 25, 2022 | 23.57 | 23.65 | 23.56 | 23.64 | 2,894 | +0.02(+0.10%) |
May 24, 2022 | 23.51 | 23.64 | 23.45 | 23.62 | 7,841 | +0.01(+0.04%) |
May 23, 2022 | 23.55 | 23.71 | 23.55 | 23.61 | 8,755 | +0.35(+1.51%) |
May 20, 2022 | 23.49 | 23.49 | 23.04 | 23.26 | 3,494 | +0.19(+0.81%) |
May 19, 2022 | 22.93 | 23.19 | 22.93 | 23.07 | 4,268 | +0.12(+0.54%) |
May 18, 2022 | 23.18 | 23.19 | 22.91 | 22.95 | 6,119 | -0.48(-2.06%) |
May 17, 2022 | 23.32 | 23.43 | 23.32 | 23.43 | 7,778 | +0.47(+2.06%) |
May 16, 2022 | 22.94 | 23.09 | 22.89 | 22.96 | 3,644 | +0.04(+0.16%) |
May 13, 2022 | 22.74 | 23.01 | 22.72 | 22.92 | 12,294 | +0.59(+2.62%) |
May 12, 2022 | 22.37 | 22.55 | 22.21 | 22.34 | 9,782 | -0.10(-0.46%) |
May 11, 2022 | 22.63 | 22.90 | 22.44 | 22.44 | 11,788 | -0.16(-0.71%) |
May 10, 2022 | 22.78 | 22.87 | 22.56 | 22.60 | 8,580 | +0.13(+0.60%) |
May 09, 2022 | 22.72 | 22.72 | 22.47 | 22.47 | 16,191 | -0.63(-2.73%) |
May 06, 2022 | 23.08 | 23.23 | 23.00 | 23.10 | 15,784 | -0.24(-1.05%) |
May 05, 2022 | 23.74 | 23.74 | 23.26 | 23.34 | 11,266 | -0.68(-2.82%) |
May 04, 2022 | 23.66 | 24.07 | 23.54 | 24.02 | 5,849 | +0.39(+1.63%) |
May 03, 2022 | 23.68 | 23.73 | 23.63 | 23.63 | 6,368 | +0.08(+0.36%) |
May 02, 2022 | 23.57 | 23.57 | 23.27 | 23.55 | 8,678 | -0.05(-0.20%) |
Apr 29, 2022 | 23.96 | 23.96 | 23.60 | 23.60 | 6,247 | -0.23(-0.95%) |
Apr 28, 2022 | 23.68 | 23.92 | 23.60 | 23.82 | 2,826 | +0.32(+1.36%) |
Apr 27, 2022 | 23.61 | 23.65 | 23.46 | 23.50 | 3,429 | +0.06(+0.24%) |
Apr 26, 2022 | 23.81 | 23.83 | 23.41 | 23.45 | 17,692 | -0.57(-2.39%) |
Apr 25, 2022 | 23.93 | 24.11 | 23.75 | 24.02 | 21,274 | -0.14(-0.58%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.16 | 24.16 | 11,588 | -0.41(-1.69%) |
Apr 21, 2022 | 25.10 | 25.10 | 24.58 | 24.58 | 6,274 | -0.22(-0.87%) |
Apr 20, 2022 | 24.81 | 24.91 | 24.78 | 24.79 | 7,252 | +0.24(+0.96%) |
Apr 19, 2022 | 24.37 | 24.58 | 24.36 | 24.56 | 10,808 | +0.12(+0.50%) |
Apr 18, 2022 | 24.58 | 24.60 | 24.43 | 24.43 | 9,246 | -0.15(-0.59%) |
Apr 14, 2022 | 24.70 | 24.70 | 24.57 | 24.58 | 11,520 | -0.10(-0.42%) |
Apr 13, 2022 | 24.42 | 24.70 | 24.42 | 24.68 | 13,669 | +0.26(+1.08%) |
Apr 12, 2022 | 24.67 | 24.67 | 24.38 | 24.42 | 18,625 | -0.17(-0.69%) |
Apr 11, 2022 | 24.68 | 24.70 | 24.58 | 24.59 | 4,181 | -0.21(-0.86%) |
Apr 08, 2022 | 24.84 | 24.99 | 24.80 | 24.80 | 30,980 | -0.07(-0.29%) |
Apr 07, 2022 | 24.87 | 24.98 | 24.74 | 24.88 | 37,308 | +0.07(+0.28%) |
Apr 06, 2022 | 24.83 | 24.90 | 24.65 | 24.81 | 723,066 | -0.35(-1.41%) |
Apr 05, 2022 | 25.23 | 25.28 | 25.10 | 25.16 | 12,054 | -0.30(-1.18%) |
Apr 04, 2022 | 25.38 | 25.46 | 25.36 | 25.46 | 8,310 | +0.05(+0.18%) |
Apr 01, 2022 | 25.34 | 25.42 | 25.24 | 25.41 | 48,208 | +0.22(+0.87%) |
Mar 31, 2022 | 25.42 | 25.52 | 25.19 | 25.19 | 90,737 | -0.37(-1.44%) |
Mar 30, 2022 | 25.64 | 25.68 | 25.53 | 25.56 | 4,609 | -0.19(-0.72%) |
Mar 29, 2022 | 25.73 | 25.75 | 25.52 | 25.75 | 18,954 | +0.59(+2.35%) |
Mar 28, 2022 | 25.11 | 25.20 | 25.02 | 25.16 | 12,866 | -0.04(-0.17%) |
Mar 25, 2022 | 25.17 | 25.24 | 25.07 | 25.20 | 7,473 | +0.03(+0.12%) |
Mar 24, 2022 | 25.14 | 25.21 | 25.14 | 25.17 | 7,368 | +0.03(+0.13%) |
Mar 23, 2022 | 25.14 | 25.23 | 25.12 | 25.14 | 14,532 | -0.27(-1.05%) |
Mar 22, 2022 | 25.32 | 25.42 | 25.28 | 25.41 | 13,561 | +0.17(+0.69%) |
Mar 21, 2022 | 25.21 | 25.23 | 25.14 | 25.23 | 20,561 | -0.12(-0.47%) |
Mar 18, 2022 | 24.96 | 25.41 | 24.96 | 25.35 | 4,779 | +0.25(+0.98%) |
Mar 17, 2022 | 24.98 | 25.24 | 24.93 | 25.11 | 8,295 | +0.20(+0.78%) |
Mar 16, 2022 | 24.61 | 24.93 | 24.50 | 24.91 | 13,695 | +0.78(+3.22%) |
Mar 15, 2022 | 24.09 | 24.20 | 23.92 | 24.14 | 9,743 | +0.12(+0.52%) |
Mar 14, 2022 | 24.18 | 24.29 | 23.92 | 24.01 | 17,642 | +0.18(+0.76%) |
Mar 11, 2022 | 24.09 | 24.09 | 23.83 | 23.83 | 45,351 | -0.32(-1.32%) |
Mar 10, 2022 | 24.09 | 24.15 | 23.82 | 24.15 | 12,629 | -0.03(-0.14%) |
Mar 09, 2022 | 24.31 | 24.31 | 24.17 | 24.18 | 3,647 | +0.85(+3.65%) |
Mar 08, 2022 | 23.41 | 23.70 | 23.16 | 23.33 | 10,795 | +0.05(+0.22%) |
Mar 07, 2022 | 23.71 | 23.71 | 23.28 | 23.28 | 12,670 | -0.60(-2.50%) |
Mar 04, 2022 | 23.86 | 23.89 | 23.72 | 23.87 | 10,560 | -0.55(-2.26%) |
Mar 03, 2022 | 24.74 | 24.74 | 24.35 | 24.43 | 8,200 | -0.63(-2.52%) |
Mar 02, 2022 | 24.48 | 25.64 | 24.34 | 25.06 | 21,712 | +0.47(+1.90%) |