Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.47 | 24.51 | 24.40 | 24.49 | 2,859,135 | +0.03(+0.11%) |
May 27, 2022 | 24.56 | 24.58 | 24.46 | 24.46 | 2,347,994 | +0.06(+0.26%) |
May 26, 2022 | 24.17 | 24.41 | 24.17 | 24.40 | 3,864,333 | +0.31(+1.30%) |
May 25, 2022 | 23.94 | 24.09 | 23.94 | 24.09 | 3,089,542 | +0.30(+1.26%) |
May 24, 2022 | 23.57 | 23.79 | 23.57 | 23.79 | 1,874,205 | +0.32(+1.35%) |
May 23, 2022 | 23.51 | 23.60 | 23.45 | 23.47 | 2,448,873 | +0.00(+0.00%) |
May 20, 2022 | 23.41 | 23.53 | 23.41 | 23.47 | 2,927,815 | +0.06(+0.27%) |
May 19, 2022 | 23.33 | 23.41 | 23.31 | 23.41 | 3,670,131 | +0.10(+0.43%) |
May 18, 2022 | 23.39 | 23.40 | 23.26 | 23.31 | 1,725,056 | -0.10(-0.41%) |
May 17, 2022 | 23.46 | 23.48 | 23.39 | 23.40 | 1,626,515 | -0.13(-0.57%) |
May 16, 2022 | 23.54 | 23.57 | 23.50 | 23.54 | 2,410,592 | -0.00(-0.02%) |
May 13, 2022 | 23.60 | 23.62 | 23.52 | 23.54 | 2,987,416 | -0.14(-0.58%) |
May 12, 2022 | 23.71 | 23.74 | 23.66 | 23.68 | 1,849,011 | -0.07(-0.31%) |
May 11, 2022 | 23.74 | 23.78 | 23.69 | 23.75 | 2,067,535 | -0.04(-0.15%) |
May 10, 2022 | 23.90 | 23.90 | 23.77 | 23.79 | 2,370,816 | -0.06(-0.23%) |
May 09, 2022 | 23.95 | 23.99 | 23.82 | 23.84 | 2,554,331 | -0.23(-0.95%) |
May 06, 2022 | 24.01 | 24.09 | 23.98 | 24.07 | 2,586,318 | -0.03(-0.11%) |
May 05, 2022 | 24.10 | 24.13 | 23.95 | 24.10 | 1,645,127 | -0.08(-0.32%) |
May 04, 2022 | 24.17 | 24.21 | 24.08 | 24.18 | 1,651,417 | -0.02(-0.08%) |
May 03, 2022 | 24.30 | 24.30 | 24.13 | 24.20 | 1,662,487 | +0.00(+0.00%) |
May 02, 2022 | 24.24 | 24.26 | 24.18 | 24.20 | 2,728,753 | -0.06(-0.25%) |
Apr 29, 2022 | 24.23 | 24.30 | 24.22 | 24.26 | 1,227,908 | -0.04(-0.18%) |
Apr 28, 2022 | 24.25 | 24.35 | 24.14 | 24.30 | 1,436,360 | +0.00(+0.02%) |
Apr 27, 2022 | 24.30 | 24.33 | 24.22 | 24.30 | 1,368,918 | -0.05(-0.21%) |
Apr 26, 2022 | 24.40 | 24.42 | 24.28 | 24.35 | 1,697,101 | -0.06(-0.26%) |
Apr 25, 2022 | 24.33 | 24.44 | 24.32 | 24.41 | 2,566,426 | +0.02(+0.09%) |
Apr 22, 2022 | 24.26 | 24.39 | 24.26 | 24.39 | 1,513,167 | +0.07(+0.30%) |
Apr 21, 2022 | 24.37 | 24.39 | 24.27 | 24.32 | 1,801,046 | -0.05(-0.19%) |
Apr 20, 2022 | 24.36 | 24.39 | 24.28 | 24.36 | 1,509,571 | -0.04(-0.15%) |
Apr 19, 2022 | 24.50 | 24.51 | 24.37 | 24.40 | 1,945,939 | -0.13(-0.54%) |
Apr 18, 2022 | 24.63 | 24.63 | 24.46 | 24.53 | 2,661,440 | -0.07(-0.30%) |
Apr 14, 2022 | 24.67 | 24.69 | 24.55 | 24.60 | 2,100,099 | -0.03(-0.13%) |
Apr 13, 2022 | 24.70 | 24.71 | 24.64 | 24.64 | 899,201 | -0.03(-0.11%) |
Apr 12, 2022 | 24.78 | 24.78 | 24.62 | 24.66 | 958,821 | -0.09(-0.35%) |
Apr 11, 2022 | 24.79 | 24.90 | 24.71 | 24.75 | 2,053,616 | -0.05(-0.22%) |
Apr 08, 2022 | 24.82 | 24.83 | 24.75 | 24.81 | 2,166,971 | -0.05(-0.20%) |
Apr 07, 2022 | 25.02 | 25.02 | 24.85 | 24.86 | 1,487,318 | -0.22(-0.88%) |
Apr 06, 2022 | 25.06 | 25.10 | 24.95 | 25.08 | 2,064,061 | -0.03(-0.11%) |
Apr 05, 2022 | 25.21 | 25.22 | 25.05 | 25.10 | 1,021,612 | -0.13(-0.51%) |
Apr 04, 2022 | 25.21 | 25.26 | 25.21 | 25.23 | 1,061,982 | -0.00(-0.02%) |
Apr 01, 2022 | 25.21 | 25.24 | 25.16 | 25.24 | 1,025,095 | +0.04(+0.14%) |
Mar 31, 2022 | 25.16 | 25.24 | 25.15 | 25.20 | 1,372,335 | +0.06(+0.24%) |
Mar 30, 2022 | 25.17 | 25.22 | 25.10 | 25.14 | 1,453,311 | -0.05(-0.20%) |
Mar 29, 2022 | 25.19 | 25.21 | 25.12 | 25.19 | 1,326,284 | +0.02(+0.09%) |
Mar 28, 2022 | 25.12 | 25.17 | 25.07 | 25.17 | 1,351,789 | +0.00(+0.00%) |
Mar 25, 2022 | 25.33 | 25.33 | 25.06 | 25.17 | 1,691,638 | -0.19(-0.74%) |
Mar 24, 2022 | 25.36 | 25.38 | 25.29 | 25.36 | 822,722 | -0.08(-0.31%) |
Mar 23, 2022 | 25.43 | 25.47 | 25.36 | 25.43 | 848,754 | -0.05(-0.20%) |
Mar 22, 2022 | 25.55 | 25.55 | 25.41 | 25.48 | 957,472 | -0.07(-0.29%) |
Mar 21, 2022 | 25.63 | 25.63 | 25.51 | 25.56 | 1,172,666 | -0.16(-0.60%) |
Mar 18, 2022 | 25.69 | 25.71 | 25.64 | 25.71 | 1,582,903 | +0.03(+0.11%) |
Mar 17, 2022 | 25.58 | 25.69 | 25.58 | 25.69 | 949,517 | +0.10(+0.39%) |
Mar 16, 2022 | 25.43 | 25.59 | 25.43 | 25.59 | 998,792 | +0.17(+0.67%) |
Mar 15, 2022 | 25.43 | 25.44 | 25.36 | 25.42 | 760,824 | -0.01(-0.04%) |
Mar 14, 2022 | 25.70 | 25.70 | 25.32 | 25.43 | 742,155 | -0.32(-1.24%) |
Mar 11, 2022 | 25.77 | 25.77 | 25.70 | 25.75 | 727,977 | +0.03(+0.11%) |
Mar 10, 2022 | 25.87 | 25.90 | 25.72 | 25.72 | 1,171,464 | -0.19(-0.74%) |
Mar 09, 2022 | 25.86 | 25.91 | 25.81 | 25.91 | 1,461,784 | +0.05(+0.18%) |
Mar 08, 2022 | 25.81 | 25.86 | 25.73 | 25.86 | 2,161,769 | -0.03(-0.12%) |
Mar 07, 2022 | 25.99 | 25.99 | 25.81 | 25.90 | 1,292,408 | -0.11(-0.40%) |
Mar 04, 2022 | 26.11 | 26.12 | 25.96 | 26.00 | 1,145,152 | -0.13(-0.49%) |
Mar 03, 2022 | 26.18 | 26.18 | 26.10 | 26.13 | 640,629 | -0.04(-0.16%) |
Mar 02, 2022 | 26.23 | 26.23 | 26.15 | 26.17 | 993,125 | -0.11(-0.43%) |