Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.89 | 26.10 | 25.88 | 25.96 | 7,597 | -0.04(-0.17%) |
May 27, 2022 | 25.83 | 26.02 | 25.83 | 26.01 | 8,401 | +0.37(+1.44%) |
May 26, 2022 | 25.46 | 25.71 | 25.46 | 25.64 | 11,013 | +0.34(+1.33%) |
May 25, 2022 | 25.00 | 25.40 | 25.00 | 25.30 | 8,960 | +0.18(+0.73%) |
May 24, 2022 | 25.00 | 25.21 | 24.82 | 25.12 | 16,712 | -0.14(-0.54%) |
May 23, 2022 | 25.21 | 25.31 | 25.13 | 25.26 | 76,746 | +0.29(+1.17%) |
May 20, 2022 | 25.10 | 25.10 | 24.55 | 24.96 | 21,047 | +0.02(+0.07%) |
May 19, 2022 | 24.82 | 25.09 | 24.82 | 24.95 | 11,824 | -0.08(-0.31%) |
May 18, 2022 | 25.38 | 25.41 | 25.00 | 25.02 | 8,377 | -0.67(-2.62%) |
May 17, 2022 | 25.50 | 25.76 | 25.50 | 25.70 | 9,214 | +0.31(+1.23%) |
May 16, 2022 | 25.31 | 25.56 | 25.31 | 25.39 | 13,692 | -0.03(-0.11%) |
May 13, 2022 | 25.11 | 25.54 | 25.11 | 25.41 | 11,352 | +0.42(+1.70%) |
May 12, 2022 | 24.83 | 25.15 | 24.74 | 24.99 | 21,500 | -0.01(-0.02%) |
May 11, 2022 | 25.42 | 25.45 | 24.94 | 24.99 | 7,366 | -0.28(-1.12%) |
May 10, 2022 | 25.50 | 25.50 | 25.10 | 25.28 | 9,576 | +0.02(+0.08%) |
May 09, 2022 | 25.33 | 25.40 | 25.16 | 25.25 | 10,028 | -0.55(-2.11%) |
May 06, 2022 | 25.82 | 25.91 | 25.58 | 25.80 | 10,596 | -0.04(-0.17%) |
May 05, 2022 | 25.98 | 26.04 | 25.69 | 25.84 | 18,750 | -0.64(-2.41%) |
May 04, 2022 | 25.84 | 26.48 | 25.84 | 26.48 | 7,386 | +0.50(+1.93%) |
May 03, 2022 | 26.02 | 26.10 | 25.86 | 25.98 | 13,643 | +0.12(+0.45%) |
May 02, 2022 | 25.74 | 25.90 | 25.53 | 25.87 | 13,725 | +0.12(+0.48%) |
Apr 29, 2022 | 26.23 | 26.23 | 25.72 | 25.74 | 9,971 | -0.64(-2.44%) |
Apr 28, 2022 | 25.99 | 26.48 | 25.95 | 26.38 | 13,930 | +0.36(+1.37%) |
Apr 27, 2022 | 25.98 | 26.19 | 25.87 | 26.03 | 14,152 | +0.06(+0.22%) |
Apr 26, 2022 | 26.28 | 26.28 | 25.97 | 25.97 | 26,662 | -0.48(-1.81%) |
Apr 25, 2022 | 26.20 | 26.45 | 26.00 | 26.45 | 23,688 | +0.08(+0.30%) |
Apr 22, 2022 | 26.68 | 26.71 | 26.37 | 26.37 | 9,418 | -0.54(-1.99%) |
Apr 21, 2022 | 27.28 | 27.29 | 26.88 | 26.91 | 14,682 | -0.21(-0.77%) |
Apr 20, 2022 | 27.20 | 27.20 | 27.11 | 27.11 | 17,387 | -0.00(-0.00%) |
Apr 19, 2022 | 26.81 | 27.16 | 26.81 | 27.11 | 9,702 | +0.30(+1.13%) |
Apr 18, 2022 | 26.75 | 26.92 | 26.75 | 26.81 | 6,978 | -0.05(-0.17%) |
Apr 14, 2022 | 27.06 | 27.06 | 26.86 | 26.86 | 8,236 | -0.21(-0.77%) |
Apr 13, 2022 | 26.93 | 27.09 | 26.88 | 27.06 | 12,085 | +0.21(+0.78%) |
Apr 12, 2022 | 27.09 | 27.10 | 26.82 | 26.86 | 9,231 | -0.05(-0.20%) |
Apr 11, 2022 | 27.03 | 27.06 | 26.91 | 26.91 | 3,728 | -0.27(-0.99%) |
Apr 08, 2022 | 27.20 | 27.32 | 27.17 | 27.18 | 13,780 | -0.10(-0.38%) |
Apr 07, 2022 | 27.11 | 27.28 | 27.05 | 27.28 | 10,100 | +0.10(+0.36%) |
Apr 06, 2022 | 27.17 | 27.22 | 27.08 | 27.18 | 4,412 | -0.18(-0.64%) |
Apr 05, 2022 | 27.58 | 27.60 | 27.36 | 27.36 | 22,132 | -0.20(-0.73%) |
Apr 04, 2022 | 27.44 | 27.56 | 27.44 | 27.56 | 5,617 | +0.10(+0.35%) |
Apr 01, 2022 | 27.37 | 27.47 | 27.27 | 27.47 | 6,230 | +0.02(+0.06%) |
Mar 31, 2022 | 27.62 | 27.62 | 27.45 | 27.45 | 12,668 | -0.20(-0.73%) |
Mar 30, 2022 | 27.62 | 27.67 | 27.57 | 27.65 | 37,346 | -0.10(-0.36%) |
Mar 29, 2022 | 27.62 | 27.75 | 27.52 | 27.75 | 25,090 | +0.23(+0.84%) |
Mar 28, 2022 | 27.36 | 27.52 | 27.31 | 27.52 | 3,223 | +0.14(+0.50%) |
Mar 25, 2022 | 27.33 | 27.39 | 27.21 | 27.38 | 22,485 | +0.07(+0.27%) |
Mar 24, 2022 | 27.14 | 27.31 | 27.09 | 27.31 | 37,771 | +0.27(+0.98%) |
Mar 23, 2022 | 27.17 | 27.23 | 27.04 | 27.04 | 6,956 | -0.21(-0.77%) |
Mar 22, 2022 | 27.06 | 27.32 | 27.06 | 27.25 | 14,034 | +0.23(+0.83%) |
Mar 21, 2022 | 27.09 | 27.12 | 26.86 | 27.03 | 13,465 | -0.02(-0.06%) |
Mar 18, 2022 | 26.83 | 27.06 | 26.83 | 27.05 | 26,089 | +0.24(+0.89%) |
Mar 17, 2022 | 26.58 | 26.82 | 26.58 | 26.81 | 16,993 | +0.23(+0.87%) |
Mar 16, 2022 | 26.41 | 26.57 | 26.25 | 26.57 | 11,149 | +0.36(+1.38%) |
Mar 15, 2022 | 26.11 | 26.21 | 26.07 | 26.21 | 6,831 | +0.34(+1.31%) |
Mar 14, 2022 | 26.07 | 26.12 | 25.81 | 25.87 | 8,110 | -0.12(-0.46%) |
Mar 11, 2022 | 26.28 | 26.28 | 25.99 | 25.99 | 8,057 | -0.25(-0.96%) |
Mar 10, 2022 | 26.13 | 26.30 | 25.99 | 26.25 | 30,297 | -0.04(-0.15%) |
Mar 09, 2022 | 26.27 | 26.35 | 26.22 | 26.29 | 5,019 | +0.44(+1.69%) |
Mar 08, 2022 | 25.90 | 26.18 | 25.81 | 25.85 | 12,728 | -0.15(-0.57%) |
Mar 07, 2022 | 26.38 | 26.38 | 26.00 | 26.00 | 15,013 | -0.50(-1.88%) |
Mar 04, 2022 | 26.42 | 26.52 | 26.31 | 26.50 | 9,788 | -0.13(-0.48%) |
Mar 03, 2022 | 26.84 | 26.84 | 26.56 | 26.62 | 5,344 | -0.09(-0.33%) |
Mar 02, 2022 | 26.54 | 26.81 | 26.43 | 26.71 | 9,808 | +0.28(+1.07%) |