Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.55 | 25.55 | 25.38 | 25.48 | 1,129 | +0.06(+0.24%) |
May 27, 2022 | 25.44 | 25.46 | 25.42 | 25.42 | 1,225 | +0.05(+0.19%) |
May 26, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.15(+0.60%) |
May 25, 2022 | 25.15 | 25.22 | 25.15 | 25.22 | 533 | +0.07(+0.27%) |
May 24, 2022 | 25.19 | 25.19 | 25.12 | 25.15 | 549 | -0.10(-0.39%) |
May 23, 2022 | 25.19 | 25.25 | 25.19 | 25.25 | 396 | +0.13(+0.50%) |
May 20, 2022 | 25.19 | 25.19 | 25.12 | 25.12 | 459 | +0.00(+0.00%) |
May 19, 2022 | 25.14 | 25.16 | 25.12 | 25.12 | 1,742 | +0.06(+0.25%) |
May 18, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 2 | -0.17(-0.68%) |
May 17, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 2 | +0.18(+0.73%) |
May 16, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | -0.01(-0.04%) |
May 13, 2022 | 25.02 | 25.05 | 25.02 | 25.05 | 203 | +0.21(+0.83%) |
May 12, 2022 | 24.76 | 24.85 | 24.76 | 24.85 | 2,368 | -0.07(-0.27%) |
May 11, 2022 | 24.99 | 24.99 | 24.91 | 24.91 | 416 | -0.13(-0.53%) |
May 10, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 4 | -0.01(-0.05%) |
May 09, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 50 | -0.29(-1.16%) |
May 06, 2022 | 25.36 | 25.36 | 25.33 | 25.35 | 1,948 | -0.11(-0.43%) |
May 05, 2022 | 25.67 | 25.67 | 25.41 | 25.46 | 6,645 | -0.39(-1.50%) |
May 04, 2022 | 25.56 | 25.87 | 25.56 | 25.85 | 307 | +0.16(+0.61%) |
May 03, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 43 | +0.08(+0.32%) |
May 02, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 344 | -0.05(-0.18%) |
Apr 29, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | -0.10(-0.39%) |
Apr 28, 2022 | 25.74 | 25.75 | 25.74 | 25.75 | 307 | +0.13(+0.52%) |
Apr 27, 2022 | 25.65 | 25.65 | 25.62 | 25.62 | 6,459 | -0.02(-0.08%) |
Apr 26, 2022 | 25.68 | 25.68 | 25.64 | 25.64 | 205 | -0.15(-0.59%) |
Apr 25, 2022 | 25.68 | 25.79 | 25.68 | 25.79 | 487 | -0.04(-0.15%) |
Apr 22, 2022 | 25.97 | 25.97 | 25.83 | 25.83 | 692 | -0.16(-0.60%) |
Apr 21, 2022 | 26.19 | 26.19 | 25.99 | 25.99 | 2,258 | -0.28(-1.08%) |
Apr 20, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.02(+0.09%) |
Apr 19, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | -0.05(-0.21%) |
Apr 18, 2022 | 26.31 | 26.31 | 26.30 | 26.30 | 584 | -0.01(-0.05%) |
Apr 14, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | -0.18(-0.69%) |
Apr 13, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.19(+0.72%) |
Apr 12, 2022 | 26.31 | 26.31 | 26.31 | 26.31 | 4 | +0.03(+0.10%) |
Apr 11, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 1 | -0.10(-0.38%) |
Apr 08, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | -0.02(-0.09%) |
Apr 07, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 59 | -0.03(-0.12%) |
Apr 06, 2022 | 26.36 | 26.44 | 26.36 | 26.44 | 105 | -0.08(-0.29%) |
Apr 05, 2022 | 26.54 | 26.54 | 26.51 | 26.51 | 497 | -0.21(-0.79%) |
Apr 04, 2022 | 26.63 | 26.73 | 26.63 | 26.73 | 1,282 | +0.11(+0.43%) |
Apr 01, 2022 | 26.53 | 26.61 | 26.53 | 26.61 | 952 | +0.10(+0.36%) |
Mar 31, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 11 | -0.09(-0.35%) |
Mar 30, 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 105 | -0.01(-0.04%) |
Mar 29, 2022 | 26.63 | 26.63 | 26.55 | 26.62 | 1,174 | +0.18(+0.67%) |
Mar 28, 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 55 | +0.00(+0.01%) |
Mar 25, 2022 | 26.39 | 26.44 | 26.39 | 26.44 | 102 | -0.08(-0.29%) |
Mar 24, 2022 | 26.51 | 26.51 | 26.51 | 26.51 | 5 | +0.10(+0.38%) |
Mar 23, 2022 | 26.47 | 26.47 | 26.41 | 26.41 | 1,031 | -0.05(-0.20%) |
Mar 22, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 2 | +0.09(+0.33%) |
Mar 21, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 7 | -0.08(-0.30%) |
Mar 18, 2022 | 26.44 | 26.46 | 26.44 | 26.46 | 102 | +0.12(+0.45%) |
Mar 17, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 4 | +0.12(+0.46%) |
Mar 16, 2022 | 26.02 | 26.22 | 26.02 | 26.22 | 214 | +0.37(+1.43%) |
Mar 15, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.02(+0.09%) |
Mar 14, 2022 | 25.83 | 25.83 | 25.79 | 25.83 | 2,115 | -0.21(-0.81%) |
Mar 11, 2022 | 26.22 | 26.22 | 26.04 | 26.04 | 3,181 | -0.19(-0.71%) |
Mar 10, 2022 | 26.22 | 26.22 | 26.22 | 26.22 | 2 | -0.03(-0.10%) |
Mar 09, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 31 | +0.14(+0.53%) |
Mar 08, 2022 | 26.14 | 26.17 | 26.11 | 26.11 | 3,031 | +0.08(+0.31%) |
Mar 07, 2022 | 26.27 | 26.27 | 26.03 | 26.03 | 870 | -0.35(-1.32%) |
Mar 04, 2022 | 26.33 | 26.38 | 26.33 | 26.38 | 721 | -0.12(-0.47%) |
Mar 03, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 5 | -0.11(-0.40%) |
Mar 02, 2022 | 26.59 | 26.61 | 26.59 | 26.61 | 265 | +0.05(+0.19%) |