Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.44 | 25.51 | 25.13 | 25.13 | 12,438 | -0.26(-1.02%) |
May 27, 2022 | 25.41 | 25.42 | 25.24 | 25.39 | 7,760 | -0.39(-1.51%) |
May 26, 2022 | 25.59 | 25.92 | 25.55 | 25.78 | 16,493 | +0.22(+0.86%) |
May 25, 2022 | 25.12 | 25.56 | 25.12 | 25.56 | 9,121 | +0.32(+1.27%) |
May 24, 2022 | 25.30 | 25.30 | 25.05 | 25.24 | 6,106 | -0.39(-1.52%) |
May 23, 2022 | 25.84 | 25.88 | 25.63 | 25.63 | 10,868 | +0.02(+0.08%) |
May 20, 2022 | 25.75 | 25.75 | 25.45 | 25.61 | 19,850 | -0.01(-0.04%) |
May 19, 2022 | 25.48 | 25.73 | 25.45 | 25.62 | 11,377 | +0.35(+1.39%) |
May 18, 2022 | 25.50 | 25.53 | 25.20 | 25.27 | 11,972 | -0.37(-1.46%) |
May 17, 2022 | 25.68 | 25.69 | 25.52 | 25.64 | 13,724 | -0.10(-0.37%) |
May 16, 2022 | 25.64 | 25.76 | 25.58 | 25.74 | 6,673 | -0.10(-0.39%) |
May 13, 2022 | 25.54 | 25.84 | 25.52 | 25.84 | 13,926 | +0.58(+2.28%) |
May 12, 2022 | 25.06 | 25.35 | 25.04 | 25.26 | 14,152 | -0.15(-0.59%) |
May 11, 2022 | 25.84 | 25.84 | 24.72 | 25.41 | 15,864 | -0.53(-2.03%) |
May 10, 2022 | 26.00 | 26.00 | 25.65 | 25.94 | 15,588 | -0.33(-1.24%) |
May 09, 2022 | 26.49 | 26.49 | 26.18 | 26.27 | 16,509 | -0.38(-1.44%) |
May 06, 2022 | 26.57 | 26.70 | 26.28 | 26.65 | 24,881 | -0.11(-0.41%) |
May 05, 2022 | 26.96 | 26.97 | 26.65 | 26.76 | 46,956 | -0.74(-2.69%) |
May 04, 2022 | 27.11 | 27.54 | 27.01 | 27.50 | 13,258 | +0.44(+1.63%) |
May 03, 2022 | 26.99 | 27.11 | 26.88 | 27.06 | 25,342 | +0.23(+0.88%) |
May 02, 2022 | 26.60 | 26.93 | 26.60 | 26.82 | 20,676 | -0.36(-1.31%) |
Apr 29, 2022 | 27.19 | 27.21 | 27.01 | 27.18 | 25,321 | -0.10(-0.37%) |
Apr 28, 2022 | 26.79 | 27.45 | 26.77 | 27.28 | 16,306 | +0.69(+2.59%) |
Apr 27, 2022 | 26.60 | 26.72 | 26.49 | 26.59 | 19,221 | +1.94(+7.87%) |
Apr 26, 2022 | 24.71 | 24.79 | 24.65 | 24.65 | 22,458 | -0.11(-0.44%) |
Apr 25, 2022 | 24.59 | 25.03 | 24.50 | 24.76 | 18,954 | -0.47(-1.86%) |
Apr 22, 2022 | 25.20 | 25.35 | 24.98 | 25.23 | 12,393 | +0.48(+1.94%) |
Apr 21, 2022 | 24.87 | 25.19 | 24.69 | 24.75 | 20,599 | -0.50(-1.98%) |
Apr 20, 2022 | 25.34 | 25.41 | 25.25 | 25.25 | 22,441 | -1.13(-4.28%) |
Apr 19, 2022 | 26.28 | 26.38 | 26.20 | 26.38 | 136,194 | -0.28(-1.03%) |
Apr 18, 2022 | 26.77 | 26.77 | 26.47 | 26.66 | 97,929 | -0.22(-0.84%) |
Apr 14, 2022 | 26.87 | 26.88 | 26.79 | 26.88 | 11,088 | +0.01(+0.04%) |
Apr 13, 2022 | 26.70 | 27.11 | 26.70 | 26.87 | 43,771 | +0.08(+0.29%) |
Apr 12, 2022 | 26.25 | 27.01 | 26.25 | 26.79 | 14,505 | -0.09(-0.33%) |
Apr 11, 2022 | 26.99 | 26.99 | 26.79 | 26.88 | 10,398 | -0.44(-1.61%) |
Apr 08, 2022 | 28.16 | 28.16 | 27.24 | 27.32 | 7,982 | +0.53(+1.98%) |
Apr 07, 2022 | 26.80 | 26.91 | 26.67 | 26.79 | 14,336 | -0.19(-0.70%) |
Apr 06, 2022 | 26.91 | 27.06 | 26.74 | 26.98 | 8,599 | +0.15(+0.56%) |
Apr 05, 2022 | 26.77 | 27.01 | 26.51 | 26.83 | 3,325 | -0.19(-0.68%) |
Apr 04, 2022 | 26.98 | 27.14 | 26.96 | 27.02 | 14,257 | +0.79(+2.99%) |
Apr 01, 2022 | 26.38 | 26.58 | 26.17 | 26.23 | 16,142 | +0.97(+3.84%) |
Mar 31, 2022 | 25.39 | 25.47 | 25.26 | 25.26 | 8,814 | -0.19(-0.75%) |
Mar 30, 2022 | 25.75 | 25.80 | 25.45 | 25.45 | 11,658 | +0.51(+2.04%) |
Mar 29, 2022 | 25.05 | 25.20 | 24.83 | 24.94 | 27,328 | +0.20(+0.81%) |
Mar 28, 2022 | 24.77 | 24.90 | 24.49 | 24.74 | 22,314 | +0.91(+3.82%) |
Mar 25, 2022 | 24.32 | 24.80 | 23.83 | 23.83 | 17,222 | -0.62(-2.54%) |
Mar 24, 2022 | 24.43 | 24.45 | 24.15 | 24.45 | 14,516 | -0.23(-0.93%) |
Mar 23, 2022 | 24.45 | 24.86 | 24.36 | 24.68 | 14,313 | -0.12(-0.48%) |
Mar 22, 2022 | 24.62 | 24.85 | 24.62 | 24.80 | 23,492 | +0.33(+1.35%) |
Mar 21, 2022 | 24.41 | 24.48 | 24.29 | 24.47 | 19,632 | -1.76(-6.71%) |
Mar 18, 2022 | 25.57 | 26.27 | 25.36 | 26.23 | 45,622 | +1.10(+4.38%) |
Mar 17, 2022 | 25.03 | 25.35 | 24.81 | 25.13 | 35,382 | -0.03(-0.12%) |
Mar 16, 2022 | 23.43 | 25.16 | 23.43 | 25.16 | 76,907 | +2.35(+10.30%) |
Mar 15, 2022 | 22.30 | 23.12 | 22.30 | 22.81 | 120,724 | -0.72(-3.06%) |
Mar 14, 2022 | 23.81 | 23.99 | 23.44 | 23.53 | 29,938 | -0.37(-1.55%) |
Mar 11, 2022 | 24.03 | 24.50 | 23.90 | 23.90 | 27,488 | -0.62(-2.53%) |
Mar 10, 2022 | 24.52 | 24.69 | 24.52 | 24.52 | 19,300 | -0.70(-2.78%) |
Mar 09, 2022 | 25.77 | 25.77 | 24.20 | 25.22 | 19,978 | +0.25(+1.00%) |
Mar 08, 2022 | 25.11 | 25.40 | 24.08 | 24.97 | 30,184 | -0.67(-2.61%) |
Mar 07, 2022 | 26.01 | 26.01 | 25.50 | 25.64 | 17,174 | -0.45(-1.74%) |
Mar 04, 2022 | 26.10 | 26.17 | 26.02 | 26.09 | 14,234 | -0.67(-2.49%) |
Mar 03, 2022 | 26.95 | 27.08 | 26.74 | 26.76 | 29,325 | +0.23(+0.87%) |
Mar 02, 2022 | 26.36 | 26.62 | 26.35 | 26.53 | 32,876 | -0.11(-0.41%) |