Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.80 | 26.03 | 25.34 | 25.95 | 40,394 | +0.04(+0.15%) |
May 27, 2022 | 26.22 | 26.22 | 25.89 | 25.92 | 31,447 | +0.03(+0.11%) |
May 26, 2022 | 25.71 | 26.07 | 25.43 | 25.89 | 30,380 | +0.42(+1.63%) |
May 25, 2022 | 25.22 | 25.70 | 25.22 | 25.47 | 53,782 | +0.25(+1.00%) |
May 24, 2022 | 25.36 | 25.50 | 25.20 | 25.22 | 109,839 | -0.31(-1.21%) |
May 23, 2022 | 25.37 | 25.80 | 25.07 | 25.53 | 43,356 | +0.40(+1.58%) |
May 20, 2022 | 25.12 | 25.25 | 24.85 | 25.13 | 50,580 | +0.23(+0.93%) |
May 19, 2022 | 25.11 | 25.46 | 24.90 | 24.90 | 54,954 | -0.25(-1.00%) |
May 18, 2022 | 25.49 | 25.49 | 24.92 | 25.15 | 49,592 | -0.50(-1.96%) |
May 17, 2022 | 25.62 | 25.80 | 25.39 | 25.65 | 23,073 | +0.32(+1.26%) |
May 16, 2022 | 25.31 | 25.46 | 25.10 | 25.34 | 38,938 | +0.08(+0.31%) |
May 13, 2022 | 25.94 | 25.94 | 25.10 | 25.26 | 55,431 | -0.58(-2.24%) |
May 12, 2022 | 25.78 | 25.88 | 25.60 | 25.84 | 88,287 | +0.05(+0.19%) |
May 11, 2022 | 26.00 | 26.30 | 25.73 | 25.79 | 47,641 | -0.12(-0.45%) |
May 10, 2022 | 25.82 | 26.84 | 25.60 | 25.90 | 49,883 | +0.11(+0.41%) |
May 09, 2022 | 25.44 | 25.81 | 25.13 | 25.80 | 52,205 | +0.12(+0.45%) |
May 06, 2022 | 25.94 | 26.17 | 25.45 | 25.68 | 26,361 | -0.39(-1.48%) |
May 05, 2022 | 26.32 | 26.38 | 25.71 | 26.07 | 41,054 | -0.50(-1.89%) |
May 04, 2022 | 26.27 | 26.71 | 26.00 | 26.57 | 31,910 | +0.45(+1.73%) |
May 03, 2022 | 25.96 | 26.58 | 25.88 | 26.12 | 55,773 | +0.06(+0.22%) |
May 02, 2022 | 26.30 | 26.30 | 25.66 | 26.06 | 61,763 | +0.01(+0.04%) |
Apr 29, 2022 | 26.98 | 26.98 | 25.93 | 26.05 | 51,831 | -0.93(-3.46%) |
Apr 28, 2022 | 26.78 | 27.08 | 26.27 | 26.98 | 69,792 | +0.15(+0.57%) |
Apr 27, 2022 | 27.68 | 27.98 | 26.43 | 26.83 | 66,092 | -1.01(-3.63%) |
Apr 26, 2022 | 28.29 | 28.58 | 27.76 | 27.84 | 96,928 | -0.59(-2.07%) |
Apr 25, 2022 | 28.67 | 28.67 | 28.18 | 28.43 | 66,163 | -0.40(-1.40%) |
Apr 22, 2022 | 28.86 | 29.05 | 28.77 | 28.83 | 55,002 | -0.08(-0.27%) |
Apr 21, 2022 | 29.04 | 29.34 | 28.83 | 28.91 | 40,597 | -0.15(-0.53%) |
Apr 20, 2022 | 28.83 | 29.11 | 28.63 | 29.07 | 39,843 | +0.43(+1.51%) |
Apr 19, 2022 | 28.29 | 28.81 | 28.29 | 28.63 | 31,221 | +0.57(+2.03%) |
Apr 18, 2022 | 27.76 | 28.23 | 27.73 | 28.06 | 42,196 | +0.25(+0.90%) |
Apr 14, 2022 | 27.78 | 28.00 | 27.65 | 27.81 | 68,495 | +0.13(+0.45%) |
Apr 13, 2022 | 27.85 | 27.85 | 27.56 | 27.69 | 51,200 | -0.11(-0.38%) |
Apr 12, 2022 | 27.94 | 28.16 | 27.66 | 27.79 | 48,192 | -0.07(-0.24%) |
Apr 11, 2022 | 27.57 | 28.02 | 27.57 | 27.86 | 39,496 | +0.31(+1.12%) |
Apr 08, 2022 | 27.76 | 28.42 | 27.50 | 27.55 | 52,435 | -0.08(-0.28%) |
Apr 07, 2022 | 28.67 | 28.88 | 27.56 | 27.63 | 74,377 | -1.08(-3.76%) |
Apr 06, 2022 | 28.72 | 28.82 | 28.57 | 28.71 | 147,774 | +0.02(+0.07%) |
Apr 05, 2022 | 28.75 | 29.09 | 28.54 | 28.69 | 74,502 | -0.14(-0.50%) |
Apr 04, 2022 | 28.98 | 28.98 | 28.19 | 28.83 | 51,554 | -0.06(-0.20%) |
Apr 01, 2022 | 28.55 | 28.96 | 28.53 | 28.89 | 63,856 | +0.43(+1.52%) |
Mar 31, 2022 | 28.81 | 28.81 | 28.38 | 28.46 | 32,335 | -0.15(-0.54%) |
Mar 30, 2022 | 29.27 | 29.39 | 28.57 | 28.61 | 34,032 | -0.81(-2.75%) |
Mar 29, 2022 | 29.45 | 29.46 | 29.22 | 29.42 | 20,759 | +0.23(+0.79%) |
Mar 28, 2022 | 29.07 | 29.24 | 28.95 | 29.19 | 30,610 | +0.02(+0.07%) |
Mar 25, 2022 | 29.19 | 29.37 | 29.06 | 29.17 | 32,301 | +0.11(+0.36%) |
Mar 24, 2022 | 29.11 | 29.11 | 28.96 | 29.07 | 40,533 | +0.15(+0.53%) |
Mar 23, 2022 | 29.06 | 29.11 | 28.86 | 28.91 | 41,422 | -0.25(-0.86%) |
Mar 22, 2022 | 29.56 | 29.70 | 29.12 | 29.16 | 28,466 | -0.08(-0.26%) |
Mar 21, 2022 | 29.28 | 29.34 | 29.06 | 29.24 | 36,571 | -0.04(-0.13%) |
Mar 18, 2022 | 28.86 | 29.39 | 28.82 | 29.28 | 96,501 | +0.23(+0.80%) |
Mar 17, 2022 | 29.16 | 29.36 | 28.96 | 29.05 | 38,741 | -0.26(-0.89%) |
Mar 16, 2022 | 29.60 | 29.69 | 29.21 | 29.31 | 24,021 | -0.08(-0.26%) |
Mar 15, 2022 | 29.42 | 29.57 | 29.23 | 29.38 | 38,722 | +0.02(+0.07%) |
Mar 14, 2022 | 29.82 | 29.98 | 29.15 | 29.36 | 27,014 | -0.06(-0.20%) |
Mar 11, 2022 | 29.24 | 29.55 | 29.21 | 29.42 | 31,095 | +0.36(+1.23%) |
Mar 10, 2022 | 28.57 | 29.09 | 28.53 | 29.07 | 40,418 | +0.35(+1.21%) |
Mar 09, 2022 | 28.43 | 28.85 | 28.24 | 28.72 | 44,908 | +0.57(+2.02%) |
Mar 08, 2022 | 28.43 | 28.68 | 28.11 | 28.15 | 54,026 | -0.21(-0.75%) |
Mar 07, 2022 | 29.06 | 29.12 | 28.23 | 28.36 | 66,842 | -0.80(-2.74%) |
Mar 04, 2022 | 29.06 | 29.16 | 28.76 | 29.16 | 53,155 | -0.11(-0.36%) |
Mar 03, 2022 | 29.31 | 29.64 | 29.15 | 29.27 | 55,244 | +0.04(+0.13%) |
Mar 02, 2022 | 28.39 | 29.29 | 28.39 | 29.23 | 27,129 | +0.89(+3.13%) |