Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.63 | 25.64 | 25.49 | 25.49 | 2,814 | -0.15(-0.58%) |
May 27, 2022 | 25.58 | 25.64 | 25.58 | 25.64 | 572 | +0.22(+0.87%) |
May 26, 2022 | 25.30 | 25.45 | 25.30 | 25.42 | 1,425 | +0.21(+0.84%) |
May 25, 2022 | 25.16 | 25.21 | 25.12 | 25.21 | 998 | +0.10(+0.41%) |
May 24, 2022 | 25.01 | 25.15 | 25.01 | 25.11 | 1,686 | +0.03(+0.11%) |
May 23, 2022 | 25.11 | 25.11 | 25.03 | 25.08 | 6,474 | +0.14(+0.55%) |
May 20, 2022 | 24.96 | 24.99 | 24.78 | 24.94 | 6,830 | -0.02(-0.08%) |
May 19, 2022 | 24.95 | 25.02 | 24.63 | 24.96 | 69,222 | -0.04(-0.18%) |
May 18, 2022 | 25.29 | 25.29 | 24.98 | 25.01 | 4,830 | -0.28(-1.10%) |
May 17, 2022 | 25.29 | 25.34 | 25.26 | 25.28 | 2,110 | +0.07(+0.28%) |
May 16, 2022 | 25.18 | 25.21 | 25.18 | 25.21 | 1,416 | +0.03(+0.11%) |
May 13, 2022 | 25.07 | 25.19 | 25.07 | 25.19 | 1,316 | +0.26(+1.03%) |
May 12, 2022 | 24.95 | 24.99 | 24.79 | 24.93 | 53,246 | -0.02(-0.10%) |
May 11, 2022 | 24.90 | 25.08 | 24.90 | 24.95 | 2,805 | +0.09(+0.35%) |
May 10, 2022 | 25.02 | 25.02 | 24.87 | 24.87 | 1,978 | -0.08(-0.30%) |
May 09, 2022 | 25.23 | 25.23 | 24.94 | 24.94 | 4,246 | -0.42(-1.66%) |
May 06, 2022 | 25.28 | 25.40 | 25.28 | 25.36 | 3,636 | -0.03(-0.11%) |
May 05, 2022 | 25.62 | 25.64 | 25.33 | 25.39 | 63,344 | -0.37(-1.42%) |
May 04, 2022 | 25.44 | 25.77 | 25.26 | 25.76 | 26,963 | +0.33(+1.32%) |
May 03, 2022 | 25.30 | 25.55 | 25.30 | 25.42 | 8,730 | +0.04(+0.15%) |
May 02, 2022 | 25.27 | 25.43 | 25.27 | 25.38 | 7,629 | -0.09(-0.36%) |
Apr 29, 2022 | 25.77 | 25.77 | 25.48 | 25.48 | 5,383 | -0.36(-1.38%) |
Apr 28, 2022 | 25.63 | 25.85 | 25.59 | 25.83 | 2,040 | +0.32(+1.24%) |
Apr 27, 2022 | 25.58 | 25.67 | 25.52 | 25.52 | 3,734 | -0.09(-0.37%) |
Apr 26, 2022 | 25.66 | 25.67 | 25.59 | 25.61 | 6,306 | -0.08(-0.30%) |
Apr 25, 2022 | 25.56 | 25.70 | 25.54 | 25.69 | 9,583 | -0.03(-0.13%) |
Apr 22, 2022 | 25.96 | 25.96 | 25.72 | 25.72 | 1,033 | -0.29(-1.11%) |
Apr 21, 2022 | 26.16 | 26.19 | 26.00 | 26.01 | 3,218 | -0.09(-0.36%) |
Apr 20, 2022 | 26.09 | 26.11 | 26.02 | 26.10 | 9,113 | +0.08(+0.29%) |
Apr 19, 2022 | 26.01 | 26.03 | 25.98 | 26.03 | 4,105 | +0.01(+0.06%) |
Apr 18, 2022 | 26.02 | 26.06 | 26.00 | 26.01 | 2,644 | +0.00(+0.02%) |
Apr 14, 2022 | 25.97 | 26.03 | 25.97 | 26.01 | 604 | -0.07(-0.25%) |
Apr 13, 2022 | 25.97 | 26.07 | 25.95 | 26.07 | 5,105 | +0.14(+0.54%) |
Apr 12, 2022 | 26.06 | 26.07 | 25.93 | 25.93 | 2,514 | +0.08(+0.31%) |
Apr 11, 2022 | 26.24 | 26.24 | 25.85 | 25.85 | 2,757 | -0.15(-0.59%) |
Apr 08, 2022 | 25.99 | 26.03 | 25.98 | 26.01 | 6,719 | +0.03(+0.11%) |
Apr 07, 2022 | 25.94 | 25.98 | 25.83 | 25.98 | 1,478 | +0.05(+0.21%) |
Apr 06, 2022 | 25.98 | 26.18 | 25.67 | 25.92 | 27,857 | -0.15(-0.58%) |
Apr 05, 2022 | 26.20 | 26.20 | 26.08 | 26.08 | 905 | -0.20(-0.78%) |
Apr 04, 2022 | 26.30 | 26.30 | 26.21 | 26.28 | 8,961 | +0.15(+0.57%) |
Apr 01, 2022 | 26.16 | 26.80 | 26.12 | 26.13 | 70,839 | -0.11(-0.43%) |
Mar 31, 2022 | 26.42 | 26.42 | 26.24 | 26.24 | 2,189 | -0.20(-0.76%) |
Mar 30, 2022 | 26.49 | 26.49 | 26.44 | 26.44 | 584 | +0.05(+0.18%) |
Mar 29, 2022 | 26.34 | 26.41 | 26.34 | 26.40 | 2,489 | +0.06(+0.24%) |
Mar 28, 2022 | 26.36 | 26.38 | 26.33 | 26.33 | 4,685 | -0.16(-0.60%) |
Mar 25, 2022 | 26.45 | 26.49 | 26.44 | 26.49 | 1,281 | +0.01(+0.04%) |
Mar 24, 2022 | 26.45 | 26.51 | 26.45 | 26.48 | 1,002 | +0.04(+0.14%) |
Mar 23, 2022 | 26.43 | 26.49 | 26.43 | 26.44 | 2,486 | +0.13(+0.50%) |
Mar 22, 2022 | 26.32 | 26.35 | 26.31 | 26.31 | 3,244 | +0.04(+0.14%) |
Mar 21, 2022 | 26.36 | 26.37 | 26.28 | 26.28 | 1,879 | -0.01(-0.03%) |
Mar 18, 2022 | 26.07 | 26.28 | 26.07 | 26.28 | 770 | +0.10(+0.37%) |
Mar 17, 2022 | 26.00 | 26.19 | 26.00 | 26.19 | 3,645 | +0.39(+1.50%) |
Mar 16, 2022 | 25.81 | 25.82 | 25.72 | 25.80 | 8,914 | +0.05(+0.18%) |
Mar 15, 2022 | 25.70 | 25.76 | 25.68 | 25.75 | 11,912 | -0.02(-0.09%) |
Mar 14, 2022 | 25.88 | 25.88 | 25.77 | 25.77 | 1,604 | -0.24(-0.91%) |
Mar 11, 2022 | 26.09 | 26.10 | 26.01 | 26.01 | 4,226 | +0.04(+0.15%) |
Mar 10, 2022 | 25.97 | 25.97 | 25.86 | 25.97 | 2,036 | -0.09(-0.36%) |
Mar 09, 2022 | 26.17 | 26.19 | 26.07 | 26.07 | 4,276 | -0.24(-0.90%) |
Mar 08, 2022 | 26.32 | 26.38 | 26.27 | 26.30 | 4,613 | -0.24(-0.89%) |
Mar 07, 2022 | 26.25 | 26.69 | 26.22 | 26.54 | 31,021 | +0.30(+1.15%) |
Mar 04, 2022 | 26.21 | 26.24 | 26.14 | 26.24 | 70,308 | +0.12(+0.47%) |
Mar 03, 2022 | 26.24 | 26.24 | 26.11 | 26.11 | 1,577 | -0.27(-1.03%) |
Mar 02, 2022 | 25.78 | 26.39 | 25.78 | 26.39 | 10,272 | +0.39(+1.48%) |