Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.32 | 25.52 | 25.32 | 25.36 | 22,885 | -0.06(-0.25%) |
May 27, 2022 | 25.39 | 25.46 | 25.31 | 25.42 | 20,714 | +0.25(+1.00%) |
May 26, 2022 | 24.98 | 25.27 | 24.98 | 25.17 | 12,929 | +0.17(+0.66%) |
May 25, 2022 | 24.81 | 25.05 | 24.81 | 25.00 | 5,660 | +0.06(+0.26%) |
May 24, 2022 | 24.89 | 24.97 | 24.74 | 24.94 | 34,739 | +0.02(+0.08%) |
May 23, 2022 | 24.86 | 25.01 | 24.86 | 24.92 | 53,384 | +0.17(+0.69%) |
May 20, 2022 | 24.82 | 24.95 | 24.51 | 24.75 | 22,893 | +0.03(+0.12%) |
May 19, 2022 | 24.70 | 24.87 | 24.69 | 24.72 | 25,382 | -0.08(-0.32%) |
May 18, 2022 | 25.03 | 25.03 | 24.75 | 24.80 | 40,188 | -0.41(-1.63%) |
May 17, 2022 | 25.21 | 25.29 | 25.08 | 25.21 | 34,693 | +0.25(+1.00%) |
May 16, 2022 | 24.95 | 25.14 | 24.95 | 24.96 | 26,983 | -0.03(-0.12%) |
May 13, 2022 | 24.96 | 25.12 | 24.94 | 24.99 | 2,133,650 | +0.27(+1.09%) |
May 12, 2022 | 24.71 | 24.87 | 24.54 | 24.72 | 30,208 | +0.01(+0.04%) |
May 11, 2022 | 24.92 | 25.06 | 24.71 | 24.71 | 22,243 | -0.19(-0.77%) |
May 10, 2022 | 24.97 | 24.99 | 24.77 | 24.90 | 22,614 | +0.07(+0.29%) |
May 09, 2022 | 25.00 | 25.04 | 24.78 | 24.83 | 47,571 | -0.31(-1.23%) |
May 06, 2022 | 25.11 | 25.29 | 25.06 | 25.14 | 57,364 | -0.05(-0.20%) |
May 05, 2022 | 25.53 | 25.54 | 25.12 | 25.19 | 40,892 | -0.38(-1.49%) |
May 04, 2022 | 25.33 | 25.60 | 25.28 | 25.57 | 44,059 | +0.21(+0.83%) |
May 03, 2022 | 25.32 | 25.41 | 25.26 | 25.36 | 53,071 | +0.17(+0.67%) |
May 02, 2022 | 25.19 | 25.28 | 24.98 | 25.19 | 41,966 | -0.03(-0.12%) |
Apr 29, 2022 | 25.42 | 25.52 | 25.20 | 25.22 | 36,947 | -0.36(-1.41%) |
Apr 28, 2022 | 25.30 | 25.64 | 25.30 | 25.58 | 32,885 | +0.30(+1.19%) |
Apr 27, 2022 | 25.31 | 25.46 | 25.26 | 25.28 | 34,776 | +0.05(+0.20%) |
Apr 26, 2022 | 25.52 | 25.52 | 25.23 | 25.23 | 24,619 | -0.34(-1.35%) |
Apr 25, 2022 | 25.49 | 25.57 | 25.29 | 25.57 | 70,298 | +0.05(+0.19%) |
Apr 22, 2022 | 25.73 | 25.76 | 25.53 | 25.53 | 10,063 | -0.32(-1.25%) |
Apr 21, 2022 | 26.14 | 26.14 | 25.85 | 25.85 | 22,864 | -0.19(-0.73%) |
Apr 20, 2022 | 26.09 | 26.09 | 25.98 | 26.04 | 27,399 | +0.07(+0.25%) |
Apr 19, 2022 | 25.97 | 26.00 | 25.89 | 25.97 | 22,267 | +0.17(+0.68%) |
Apr 18, 2022 | 25.72 | 25.89 | 25.72 | 25.80 | 17,327 | +0.01(+0.04%) |
Apr 14, 2022 | 25.90 | 25.96 | 25.79 | 25.79 | 34,654 | -0.16(-0.62%) |
Apr 13, 2022 | 25.80 | 26.00 | 25.79 | 25.95 | 23,613 | +0.14(+0.53%) |
Apr 12, 2022 | 25.92 | 25.99 | 25.74 | 25.81 | 19,142 | -0.02(-0.06%) |
Apr 11, 2022 | 26.02 | 26.02 | 25.83 | 25.83 | 14,563 | -0.23(-0.88%) |
Apr 08, 2022 | 25.99 | 26.12 | 25.99 | 26.06 | 51,164 | +0.04(+0.15%) |
Apr 07, 2022 | 26.00 | 26.10 | 25.94 | 26.02 | 23,108 | +0.02(+0.08%) |
Apr 06, 2022 | 26.01 | 26.08 | 25.92 | 26.00 | 39,079 | -0.15(-0.57%) |
Apr 05, 2022 | 26.20 | 26.26 | 26.14 | 26.15 | 31,966 | -0.10(-0.38%) |
Apr 04, 2022 | 26.20 | 26.25 | 26.13 | 26.25 | 17,914 | +0.10(+0.37%) |
Apr 01, 2022 | 26.16 | 26.16 | 26.00 | 26.15 | 34,575 | +0.03(+0.13%) |
Mar 31, 2022 | 26.20 | 26.27 | 26.12 | 26.12 | 41,976 | -0.14(-0.53%) |
Mar 30, 2022 | 26.29 | 26.29 | 26.16 | 26.26 | 64,355 | -0.04(-0.15%) |
Mar 29, 2022 | 26.27 | 26.35 | 26.24 | 26.30 | 29,602 | +0.09(+0.35%) |
Mar 28, 2022 | 26.07 | 26.21 | 26.07 | 26.21 | 10,442 | +0.01(+0.03%) |
Mar 25, 2022 | 26.16 | 26.23 | 26.08 | 26.20 | 43,933 | +0.14(+0.54%) |
Mar 24, 2022 | 26.01 | 26.10 | 25.95 | 26.06 | 45,360 | +0.10(+0.38%) |
Mar 23, 2022 | 26.06 | 26.09 | 25.96 | 25.96 | 38,009 | -0.13(-0.48%) |
Mar 22, 2022 | 25.94 | 26.13 | 25.94 | 26.09 | 52,546 | +0.13(+0.51%) |
Mar 21, 2022 | 25.98 | 26.03 | 25.84 | 25.95 | 20,368 | -0.03(-0.12%) |
Mar 18, 2022 | 25.97 | 26.00 | 25.75 | 25.98 | 48,069 | +0.11(+0.44%) |
Mar 17, 2022 | 25.68 | 25.87 | 25.63 | 25.87 | 16,211 | +0.22(+0.87%) |
Mar 16, 2022 | 25.60 | 25.66 | 25.46 | 25.65 | 47,619 | +0.20(+0.77%) |
Mar 15, 2022 | 25.45 | 25.47 | 25.25 | 25.45 | 24,470 | +0.24(+0.95%) |
Mar 14, 2022 | 25.37 | 25.42 | 25.21 | 25.21 | 29,860 | -0.04(-0.16%) |
Mar 11, 2022 | 25.60 | 25.60 | 25.25 | 25.25 | 20,913 | -0.22(-0.86%) |
Mar 10, 2022 | 25.35 | 25.49 | 25.25 | 25.47 | 39,012 | -0.02(-0.07%) |
Mar 09, 2022 | 25.40 | 25.55 | 25.39 | 25.49 | 15,269 | +0.23(+0.92%) |
Mar 08, 2022 | 25.23 | 25.51 | 25.20 | 25.25 | 108,455 | -0.01(-0.02%) |
Mar 07, 2022 | 25.48 | 25.51 | 25.26 | 25.26 | 13,504 | -0.35(-1.37%) |
Mar 04, 2022 | 25.70 | 25.70 | 25.50 | 25.61 | 16,513 | -0.00(-0.00%) |
Mar 03, 2022 | 25.88 | 25.88 | 25.61 | 25.61 | 20,878 | -0.12(-0.47%) |
Mar 02, 2022 | 25.70 | 25.84 | 25.56 | 25.73 | 26,526 | +0.15(+0.58%) |