Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.95 | 25.18 | 24.75 | 24.99 | 23,998 | +0.35(+1.41%) |
May 27, 2022 | 24.37 | 24.64 | 24.37 | 24.64 | 5,397 | +0.33(+1.35%) |
May 26, 2022 | 24.20 | 24.40 | 24.20 | 24.31 | 5,328 | +0.11(+0.47%) |
May 25, 2022 | 23.99 | 24.20 | 23.99 | 24.20 | 13,180 | +0.00(+0.00%) |
May 24, 2022 | 24.13 | 24.22 | 23.96 | 24.20 | 4,481 | -0.30(-1.24%) |
May 23, 2022 | 24.27 | 24.50 | 24.27 | 24.50 | 1,545 | +0.42(+1.76%) |
May 20, 2022 | 24.17 | 24.73 | 23.90 | 24.08 | 5,288 | +0.16(+0.69%) |
May 19, 2022 | 23.62 | 23.94 | 23.56 | 23.91 | 10,804 | +0.42(+1.77%) |
May 18, 2022 | 23.92 | 24.51 | 23.41 | 23.50 | 3,156 | -0.61(-2.51%) |
May 17, 2022 | 24.12 | 24.12 | 23.84 | 24.11 | 10,172 | +0.44(+1.87%) |
May 16, 2022 | 23.77 | 23.77 | 23.46 | 23.66 | 14,470 | -0.34(-1.41%) |
May 13, 2022 | 23.64 | 24.00 | 23.64 | 24.00 | 5,682 | +0.88(+3.82%) |
May 12, 2022 | 23.89 | 23.89 | 22.80 | 23.12 | 15,418 | -0.76(-3.19%) |
May 11, 2022 | 24.26 | 24.54 | 23.88 | 23.88 | 1,426 | -0.50(-2.06%) |
May 10, 2022 | 24.51 | 24.95 | 24.06 | 24.38 | 1,734 | +0.18(+0.75%) |
May 09, 2022 | 24.42 | 24.44 | 24.20 | 24.20 | 4,924 | -0.61(-2.48%) |
May 06, 2022 | 24.98 | 24.98 | 24.75 | 24.82 | 2,371 | -0.10(-0.42%) |
May 05, 2022 | 25.37 | 25.68 | 24.92 | 24.92 | 14,749 | -0.93(-3.58%) |
May 04, 2022 | 25.81 | 25.98 | 25.36 | 25.85 | 15,916 | -0.03(-0.11%) |
May 03, 2022 | 25.90 | 25.90 | 25.42 | 25.87 | 6,132 | -0.04(-0.16%) |
May 02, 2022 | 25.95 | 25.95 | 25.75 | 25.91 | 7,397 | +0.07(+0.27%) |
Apr 29, 2022 | 25.90 | 26.37 | 25.76 | 25.85 | 14,947 | +0.18(+0.71%) |
Apr 28, 2022 | 25.38 | 25.71 | 25.23 | 25.66 | 2,256 | +0.39(+1.54%) |
Apr 27, 2022 | 25.30 | 25.31 | 25.20 | 25.27 | 5,638 | -0.03(-0.10%) |
Apr 26, 2022 | 25.59 | 25.73 | 25.23 | 25.30 | 10,581 | -0.49(-1.91%) |
Apr 25, 2022 | 25.72 | 25.79 | 25.59 | 25.79 | 11,756 | -0.26(-1.00%) |
Apr 22, 2022 | 25.85 | 26.25 | 25.85 | 26.05 | 11,813 | +0.17(+0.67%) |
Apr 21, 2022 | 25.99 | 26.47 | 25.72 | 25.88 | 22,351 | -0.03(-0.13%) |
Apr 20, 2022 | 25.91 | 25.97 | 25.76 | 25.91 | 16,294 | +0.16(+0.61%) |
Apr 19, 2022 | 25.75 | 25.76 | 25.60 | 25.76 | 38,417 | -0.12(-0.47%) |
Apr 18, 2022 | 25.84 | 25.88 | 25.72 | 25.88 | 1,425 | -0.04(-0.17%) |
Apr 14, 2022 | 25.79 | 25.97 | 25.61 | 25.92 | 9,253 | -0.05(-0.20%) |
Apr 13, 2022 | 25.79 | 25.98 | 25.79 | 25.98 | 918 | +0.41(+1.59%) |
Apr 12, 2022 | 25.98 | 25.98 | 25.57 | 25.57 | 5,442 | -0.01(-0.03%) |
Apr 11, 2022 | 25.76 | 25.86 | 25.58 | 25.58 | 5,853 | -0.30(-1.17%) |
Apr 08, 2022 | 25.84 | 25.91 | 25.84 | 25.88 | 4,632 | +0.03(+0.10%) |
Apr 07, 2022 | 25.97 | 25.98 | 25.85 | 25.85 | 57,856 | -0.14(-0.53%) |
Apr 06, 2022 | 25.93 | 25.99 | 25.82 | 25.99 | 10,239 | -0.08(-0.30%) |
Apr 05, 2022 | 26.06 | 26.29 | 25.91 | 26.07 | 7,964 | -0.12(-0.46%) |
Apr 04, 2022 | 26.12 | 26.20 | 26.11 | 26.19 | 16,999 | +0.30(+1.17%) |
Apr 01, 2022 | 25.86 | 25.98 | 25.86 | 25.89 | 26,393 | -0.17(-0.66%) |
Mar 31, 2022 | 26.06 | 26.39 | 25.98 | 26.06 | 16,611 | +0.22(+0.84%) |
Mar 30, 2022 | 25.93 | 26.94 | 25.77 | 25.85 | 14,940 | -0.22(-0.83%) |
Mar 29, 2022 | 26.32 | 26.40 | 25.89 | 26.06 | 24,309 | +0.01(+0.03%) |
Mar 28, 2022 | 26.16 | 26.46 | 26.05 | 26.05 | 6,025 | -0.01(-0.03%) |
Mar 25, 2022 | 26.03 | 26.19 | 26.03 | 26.06 | 6,980 | -0.19(-0.73%) |
Mar 24, 2022 | 25.94 | 26.58 | 25.95 | 26.25 | 1,920 | +0.03(+0.10%) |
Mar 23, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 241 | -0.06(-0.23%) |
Mar 22, 2022 | 26.27 | 26.42 | 26.27 | 26.29 | 3,389 | +0.25(+0.96%) |
Mar 21, 2022 | 26.07 | 26.07 | 25.95 | 26.04 | 7,337 | -0.32(-1.22%) |
Mar 18, 2022 | 25.98 | 26.38 | 25.76 | 26.36 | 2,641 | +0.21(+0.80%) |
Mar 17, 2022 | 25.72 | 26.24 | 25.72 | 26.15 | 731 | +0.21(+0.80%) |
Mar 16, 2022 | 25.66 | 25.98 | 25.66 | 25.94 | 3,471 | +0.95(+3.81%) |
Mar 15, 2022 | 24.73 | 24.99 | 24.73 | 24.99 | 1,463 | +0.29(+1.16%) |
Mar 14, 2022 | 25.44 | 25.56 | 24.70 | 24.70 | 6,273 | -0.51(-2.03%) |
Mar 11, 2022 | 25.62 | 26.08 | 25.21 | 25.21 | 4,580 | -0.03(-0.14%) |
Mar 10, 2022 | 25.49 | 25.51 | 25.12 | 25.25 | 9,955 | -0.89(-3.41%) |
Mar 09, 2022 | 26.16 | 26.28 | 25.54 | 26.14 | 11,404 | +0.58(+2.27%) |
Mar 08, 2022 | 25.96 | 26.14 | 25.56 | 25.56 | 2,060 | +0.01(+0.03%) |
Mar 07, 2022 | 26.58 | 26.71 | 25.54 | 25.55 | 21,596 | -1.53(-5.66%) |
Mar 04, 2022 | 26.82 | 27.08 | 26.11 | 27.08 | 2,287 | -0.17(-0.61%) |
Mar 03, 2022 | 27.20 | 27.25 | 27.03 | 27.25 | 2,006 | +0.15(+0.55%) |
Mar 02, 2022 | 26.89 | 27.28 | 26.89 | 27.10 | 1,932 | -0.18(-0.67%) |