Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.47 | 25.48 | 25.13 | 25.22 | 22,515 | -0.47(-1.84%) |
May 27, 2022 | 25.31 | 25.70 | 25.23 | 25.70 | 18,660 | +0.56(+2.24%) |
May 26, 2022 | 25.08 | 25.24 | 25.03 | 25.14 | 11,386 | +0.19(+0.75%) |
May 25, 2022 | 24.94 | 25.03 | 24.94 | 24.95 | 6,760 | +0.10(+0.40%) |
May 24, 2022 | 24.79 | 24.91 | 24.62 | 24.85 | 7,556 | -0.03(-0.12%) |
May 23, 2022 | 24.94 | 24.99 | 24.74 | 24.88 | 41,419 | +0.32(+1.28%) |
May 20, 2022 | 24.41 | 24.59 | 24.06 | 24.56 | 25,467 | +0.33(+1.34%) |
May 19, 2022 | 24.17 | 24.44 | 23.96 | 24.24 | 24,257 | -0.01(-0.04%) |
May 18, 2022 | 24.68 | 24.68 | 24.14 | 24.25 | 13,286 | -0.89(-3.53%) |
May 17, 2022 | 24.97 | 25.14 | 24.92 | 25.14 | 23,610 | +0.40(+1.63%) |
May 16, 2022 | 24.43 | 24.90 | 24.43 | 24.73 | 70,798 | +0.16(+0.64%) |
May 13, 2022 | 24.41 | 24.65 | 24.37 | 24.57 | 30,725 | +0.44(+1.84%) |
May 12, 2022 | 23.82 | 24.13 | 23.74 | 24.13 | 29,946 | +0.22(+0.91%) |
May 11, 2022 | 23.90 | 24.66 | 23.84 | 23.91 | 23,699 | -0.22(-0.90%) |
May 10, 2022 | 24.22 | 24.31 | 23.85 | 24.13 | 116,829 | +0.25(+1.03%) |
May 09, 2022 | 24.55 | 24.55 | 23.75 | 23.88 | 228,668 | -1.00(-4.00%) |
May 06, 2022 | 24.81 | 24.91 | 24.64 | 24.88 | 155,154 | -0.17(-0.67%) |
May 05, 2022 | 25.44 | 25.54 | 24.87 | 25.05 | 17,771 | -0.58(-2.27%) |
May 04, 2022 | 24.92 | 25.70 | 24.79 | 25.63 | 57,635 | +0.61(+2.44%) |
May 03, 2022 | 25.06 | 25.31 | 25.01 | 25.02 | 43,316 | -0.01(-0.04%) |
May 02, 2022 | 25.15 | 25.28 | 24.65 | 25.03 | 72,885 | -0.15(-0.59%) |
Apr 29, 2022 | 25.54 | 25.72 | 25.14 | 25.17 | 126,303 | -0.55(-2.15%) |
Apr 28, 2022 | 25.54 | 25.78 | 25.23 | 25.73 | 112,508 | +0.36(+1.40%) |
Apr 27, 2022 | 25.28 | 25.67 | 25.21 | 25.37 | 1,400,259 | -0.12(-0.48%) |
Apr 26, 2022 | 26.17 | 26.17 | 25.49 | 25.50 | 413,071 | -0.69(-2.62%) |
Apr 25, 2022 | 25.92 | 26.24 | 25.67 | 26.18 | 261,958 | +0.16(+0.61%) |
Apr 22, 2022 | 27.12 | 27.12 | 25.98 | 26.02 | 772,733 | -1.11(-4.11%) |
Apr 21, 2022 | 28.06 | 28.06 | 27.14 | 27.14 | 149,331 | -0.66(-2.38%) |
Apr 20, 2022 | 27.75 | 27.85 | 27.35 | 27.80 | 77,912 | +0.51(+1.88%) |
Apr 19, 2022 | 27.07 | 27.33 | 27.01 | 27.29 | 86,744 | +0.44(+1.65%) |
Apr 18, 2022 | 27.11 | 27.12 | 26.73 | 26.84 | 219,584 | -0.24(-0.87%) |
Apr 14, 2022 | 27.29 | 27.35 | 27.03 | 27.08 | 291,483 | -0.09(-0.33%) |
Apr 13, 2022 | 26.98 | 27.19 | 26.90 | 27.17 | 103,504 | +0.25(+0.92%) |
Apr 12, 2022 | 27.28 | 27.30 | 26.81 | 26.92 | 143,062 | -0.15(-0.55%) |
Apr 11, 2022 | 27.73 | 27.73 | 27.01 | 27.07 | 180,986 | -0.57(-2.07%) |
Apr 08, 2022 | 27.79 | 27.79 | 27.40 | 27.64 | 68,550 | +0.12(+0.43%) |
Apr 07, 2022 | 27.12 | 27.61 | 27.06 | 27.52 | 251,534 | +0.44(+1.64%) |
Apr 06, 2022 | 26.74 | 27.09 | 26.62 | 27.08 | 208,403 | +0.24(+0.88%) |
Apr 05, 2022 | 27.08 | 27.16 | 26.78 | 26.84 | 149,344 | -0.05(-0.18%) |
Apr 04, 2022 | 27.42 | 27.42 | 26.84 | 26.89 | 74,970 | -0.29(-1.05%) |
Apr 01, 2022 | 26.94 | 27.18 | 26.66 | 27.18 | 70,977 | +0.42(+1.59%) |
Mar 31, 2022 | 26.99 | 27.12 | 26.75 | 26.75 | 95,294 | -0.18(-0.66%) |
Mar 30, 2022 | 26.83 | 27.07 | 26.83 | 26.93 | 25,447 | -0.09(-0.33%) |
Mar 29, 2022 | 26.94 | 27.03 | 26.81 | 27.02 | 43,174 | +0.37(+1.41%) |
Mar 28, 2022 | 26.41 | 26.65 | 26.28 | 26.64 | 20,111 | +0.28(+1.07%) |
Mar 25, 2022 | 26.43 | 26.51 | 26.20 | 26.36 | 18,962 | +0.12(+0.44%) |
Mar 24, 2022 | 26.10 | 26.28 | 25.94 | 26.25 | 75,187 | +0.21(+0.80%) |
Mar 23, 2022 | 26.55 | 26.55 | 25.87 | 26.04 | 7,854 | -0.52(-1.95%) |
Mar 22, 2022 | 26.63 | 26.67 | 26.55 | 26.56 | 12,485 | +0.11(+0.43%) |
Mar 21, 2022 | 26.62 | 26.71 | 26.37 | 26.45 | 21,660 | -0.18(-0.69%) |
Mar 18, 2022 | 26.39 | 26.68 | 26.39 | 26.63 | 10,968 | +0.22(+0.82%) |
Mar 17, 2022 | 25.74 | 26.43 | 25.74 | 26.41 | 19,135 | +0.46(+1.78%) |
Mar 16, 2022 | 25.88 | 25.95 | 25.47 | 25.95 | 9,527 | +0.52(+2.06%) |
Mar 15, 2022 | 25.13 | 25.43 | 25.02 | 25.43 | 5,900 | +0.60(+2.41%) |
Mar 14, 2022 | 24.88 | 25.38 | 24.79 | 24.83 | 8,586 | -0.22(-0.87%) |
Mar 11, 2022 | 25.59 | 25.59 | 25.04 | 25.04 | 26,359 | -0.27(-1.08%) |
Mar 10, 2022 | 24.99 | 25.34 | 24.97 | 25.32 | 2,583 | -0.10(-0.40%) |
Mar 09, 2022 | 25.37 | 25.52 | 25.23 | 25.42 | 6,698 | +0.55(+2.19%) |
Mar 08, 2022 | 25.17 | 25.39 | 24.86 | 24.88 | 19,257 | -0.66(-2.58%) |
Mar 07, 2022 | 25.86 | 25.88 | 25.50 | 25.54 | 24,881 | -0.52(-2.00%) |
Mar 04, 2022 | 25.57 | 26.06 | 25.57 | 26.06 | 17,481 | +0.16(+0.61%) |
Mar 03, 2022 | 26.10 | 26.18 | 25.78 | 25.90 | 26,682 | -0.04(-0.15%) |
Mar 02, 2022 | 25.56 | 26.03 | 25.56 | 25.94 | 50,918 | +0.48(+1.90%) |