Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.91 | 24.98 | 24.76 | 24.84 | 11,496 | +0.03(+0.11%) |
May 27, 2022 | 24.71 | 24.82 | 24.66 | 24.81 | 25,364 | +0.39(+1.61%) |
May 26, 2022 | 24.30 | 24.46 | 24.30 | 24.42 | 26,099 | +0.25(+1.02%) |
May 25, 2022 | 24.06 | 24.27 | 23.99 | 24.17 | 25,303 | -0.05(-0.20%) |
May 24, 2022 | 24.25 | 24.29 | 24.14 | 24.22 | 6,093 | -0.10(-0.40%) |
May 23, 2022 | 24.05 | 24.40 | 24.05 | 24.32 | 35,059 | +0.40(+1.69%) |
May 20, 2022 | 23.95 | 23.98 | 23.62 | 23.92 | 12,201 | +0.20(+0.86%) |
May 19, 2022 | 23.51 | 23.87 | 23.51 | 23.71 | 17,162 | +0.11(+0.48%) |
May 18, 2022 | 23.95 | 24.00 | 23.58 | 23.60 | 4,067 | -0.68(-2.80%) |
May 17, 2022 | 24.26 | 24.37 | 24.11 | 24.28 | 8,618 | +0.51(+2.16%) |
May 16, 2022 | 23.71 | 23.96 | 23.64 | 23.77 | 29,421 | -0.05(-0.20%) |
May 13, 2022 | 23.55 | 23.92 | 23.55 | 23.81 | 54,235 | +0.64(+2.74%) |
May 12, 2022 | 23.19 | 23.41 | 23.03 | 23.18 | 39,402 | -0.13(-0.55%) |
May 11, 2022 | 23.56 | 23.90 | 23.30 | 23.31 | 129,758 | -0.21(-0.90%) |
May 10, 2022 | 23.74 | 23.76 | 23.35 | 23.52 | 105,311 | +0.22(+0.96%) |
May 09, 2022 | 23.62 | 23.70 | 23.26 | 23.30 | 71,312 | -0.82(-3.41%) |
May 06, 2022 | 24.17 | 24.23 | 23.93 | 24.12 | 43,184 | -0.45(-1.83%) |
May 05, 2022 | 25.13 | 25.13 | 24.36 | 24.57 | 250,946 | -0.69(-2.74%) |
May 04, 2022 | 24.72 | 25.36 | 24.58 | 25.26 | 9,454 | +0.34(+1.35%) |
May 03, 2022 | 24.92 | 25.06 | 24.80 | 24.92 | 37,033 | +0.13(+0.54%) |
May 02, 2022 | 24.84 | 24.84 | 24.54 | 24.79 | 14,266 | -0.09(-0.36%) |
Apr 29, 2022 | 25.31 | 25.45 | 24.88 | 24.88 | 17,872 | -0.33(-1.32%) |
Apr 28, 2022 | 24.99 | 25.24 | 24.74 | 25.21 | 23,211 | +0.33(+1.31%) |
Apr 27, 2022 | 25.02 | 25.17 | 24.80 | 24.89 | 31,226 | +0.08(+0.32%) |
Apr 26, 2022 | 25.20 | 25.24 | 24.75 | 24.81 | 26,269 | -0.75(-2.93%) |
Apr 25, 2022 | 25.51 | 25.59 | 25.28 | 25.55 | 36,777 | -0.12(-0.49%) |
Apr 22, 2022 | 26.11 | 26.11 | 25.68 | 25.68 | 13,686 | -0.36(-1.37%) |
Apr 21, 2022 | 26.76 | 26.76 | 26.02 | 26.04 | 11,376 | -0.38(-1.43%) |
Apr 20, 2022 | 26.48 | 26.54 | 26.36 | 26.42 | 10,115 | +0.16(+0.62%) |
Apr 19, 2022 | 26.03 | 26.29 | 26.03 | 26.25 | 19,553 | +0.09(+0.34%) |
Apr 18, 2022 | 26.36 | 26.36 | 26.11 | 26.16 | 19,579 | -0.19(-0.71%) |
Apr 14, 2022 | 26.55 | 26.55 | 26.35 | 26.35 | 12,384 | -0.13(-0.48%) |
Apr 13, 2022 | 26.19 | 26.60 | 26.19 | 26.48 | 13,117 | +0.29(+1.11%) |
Apr 12, 2022 | 26.34 | 26.52 | 26.14 | 26.19 | 66,951 | -0.15(-0.57%) |
Apr 11, 2022 | 26.54 | 26.54 | 26.34 | 26.34 | 12,605 | -0.35(-1.33%) |
Apr 08, 2022 | 26.76 | 26.82 | 26.67 | 26.69 | 3,691 | -0.07(-0.25%) |
Apr 07, 2022 | 26.70 | 26.84 | 26.57 | 26.76 | 13,513 | +0.12(+0.46%) |
Apr 06, 2022 | 26.52 | 26.74 | 26.46 | 26.63 | 14,766 | -0.35(-1.30%) |
Apr 05, 2022 | 27.23 | 27.23 | 26.94 | 26.98 | 6,434 | -0.29(-1.07%) |
Apr 04, 2022 | 27.20 | 27.37 | 27.18 | 27.27 | 13,536 | +0.14(+0.52%) |
Apr 01, 2022 | 27.20 | 27.20 | 26.96 | 27.13 | 9,446 | +0.20(+0.75%) |
Mar 31, 2022 | 27.32 | 27.32 | 26.93 | 26.93 | 10,234 | -0.38(-1.38%) |
Mar 30, 2022 | 27.38 | 27.46 | 27.31 | 27.31 | 9,750 | -0.13(-0.48%) |
Mar 29, 2022 | 27.38 | 27.52 | 27.27 | 27.44 | 12,391 | +0.53(+1.95%) |
Mar 28, 2022 | 26.72 | 26.91 | 26.72 | 26.91 | 45,774 | -0.02(-0.08%) |
Mar 25, 2022 | 26.91 | 26.96 | 26.74 | 26.93 | 11,589 | +0.02(+0.08%) |
Mar 24, 2022 | 26.77 | 26.92 | 26.77 | 26.91 | 11,168 | +0.13(+0.50%) |
Mar 23, 2022 | 26.85 | 26.92 | 26.78 | 26.78 | 10,766 | -0.48(-1.74%) |
Mar 22, 2022 | 27.18 | 27.27 | 27.14 | 27.25 | 7,611 | +0.27(+0.99%) |
Mar 21, 2022 | 27.09 | 27.11 | 26.89 | 26.99 | 13,419 | -0.18(-0.68%) |
Mar 18, 2022 | 26.88 | 27.17 | 26.71 | 27.17 | 111,172 | +0.29(+1.08%) |
Mar 17, 2022 | 26.61 | 26.90 | 26.61 | 26.88 | 26,017 | +0.30(+1.11%) |
Mar 16, 2022 | 26.44 | 26.60 | 26.05 | 26.58 | 40,143 | +1.00(+3.91%) |
Mar 15, 2022 | 25.48 | 25.69 | 25.33 | 25.58 | 37,885 | +0.23(+0.91%) |
Mar 14, 2022 | 25.35 | 25.46 | 25.29 | 25.35 | 35,189 | +0.16(+0.64%) |
Mar 11, 2022 | 25.56 | 25.57 | 25.09 | 25.19 | 31,268 | -0.27(-1.04%) |
Mar 10, 2022 | 25.33 | 25.60 | 25.29 | 25.46 | 109,958 | -0.33(-1.28%) |
Mar 09, 2022 | 25.56 | 25.96 | 25.34 | 25.79 | 13,236 | +0.96(+3.85%) |
Mar 08, 2022 | 24.72 | 25.21 | 24.51 | 24.83 | 10,464 | +0.17(+0.69%) |
Mar 07, 2022 | 25.27 | 25.31 | 24.65 | 24.66 | 22,937 | -0.91(-3.57%) |
Mar 04, 2022 | 25.50 | 25.58 | 25.28 | 25.57 | 11,765 | -0.53(-2.01%) |
Mar 03, 2022 | 26.47 | 26.48 | 26.03 | 26.10 | 33,602 | -0.58(-2.16%) |
Mar 02, 2022 | 26.50 | 26.76 | 26.50 | 26.68 | 4,594 | +0.30(+1.15%) |