Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.05 | 24.29 | 24.00 | 24.17 | 6,366 | -0.04(-0.17%) |
May 27, 2022 | 24.24 | 24.24 | 24.02 | 24.21 | 7,840 | -0.07(-0.29%) |
May 26, 2022 | 24.25 | 24.28 | 24.25 | 24.28 | 2,294 | +0.02(+0.08%) |
May 25, 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 2,187 | +0.04(+0.17%) |
May 24, 2022 | 24.10 | 24.22 | 24.00 | 24.22 | 17,203 | +0.12(+0.50%) |
May 23, 2022 | 24.30 | 24.30 | 24.00 | 24.10 | 12,300 | -0.20(-0.82%) |
May 20, 2022 | 24.27 | 24.30 | 24.00 | 24.30 | 24,013 | +0.05(+0.21%) |
May 19, 2022 | 24.42 | 24.43 | 24.00 | 24.25 | 32,105 | -0.21(-0.86%) |
May 18, 2022 | 24.05 | 24.50 | 24.01 | 24.46 | 24,648 | +0.31(+1.28%) |
May 17, 2022 | 23.74 | 24.16 | 23.73 | 24.15 | 15,478 | +0.41(+1.73%) |
May 16, 2022 | 23.40 | 23.75 | 23.05 | 23.74 | 11,545 | +0.60(+2.59%) |
May 13, 2022 | 21.47 | 23.50 | 21.47 | 23.14 | 44,366 | +1.74(+8.13%) |
May 12, 2022 | 23.01 | 23.01 | 20.50 | 21.40 | 82,226 | -1.72(-7.44%) |
May 11, 2022 | 24.52 | 24.75 | 23.00 | 23.12 | 62,209 | -1.68(-6.77%) |
May 10, 2022 | 24.79 | 24.82 | 24.52 | 24.80 | 5,650 | +0.01(+0.04%) |
May 09, 2022 | 24.65 | 24.81 | 24.65 | 24.79 | 19,457 | +0.09(+0.36%) |
May 06, 2022 | 24.56 | 24.80 | 24.52 | 24.70 | 10,470 | -0.05(-0.20%) |
May 05, 2022 | 24.64 | 24.75 | 24.50 | 24.75 | 5,234 | -0.03(-0.13%) |
May 04, 2022 | 24.50 | 24.80 | 24.50 | 24.78 | 3,065 | -0.03(-0.11%) |
May 03, 2022 | 24.85 | 24.85 | 24.80 | 24.81 | 3,923 | +0.04(+0.16%) |
May 02, 2022 | 24.77 | 24.77 | 24.63 | 24.77 | 2,901 | +0.02(+0.08%) |
Apr 29, 2022 | 24.70 | 24.75 | 24.60 | 24.75 | 2,537 | -0.05(-0.20%) |
Apr 28, 2022 | 24.70 | 24.85 | 24.60 | 24.80 | 6,811 | +0.03(+0.12%) |
Apr 27, 2022 | 24.69 | 24.77 | 24.69 | 24.77 | 1,230 | +0.09(+0.37%) |
Apr 26, 2022 | 24.60 | 24.69 | 24.60 | 24.68 | 12,773 | -0.07(-0.29%) |
Apr 25, 2022 | 24.50 | 24.75 | 24.50 | 24.75 | 15,113 | +0.13(+0.53%) |
Apr 22, 2022 | 24.51 | 24.89 | 24.50 | 24.62 | 17,468 | +0.02(+0.08%) |
Apr 21, 2022 | 24.74 | 24.74 | 24.37 | 24.60 | 24,748 | -0.10(-0.40%) |
Apr 20, 2022 | 24.32 | 24.70 | 24.12 | 24.70 | 97,444 | -0.55(-2.18%) |
Apr 19, 2022 | 25.25 | 25.25 | 25.05 | 25.25 | 4,433 | +0.00(+0.00%) |
Apr 14, 2022 | 25.25 | 1 | +0.00(+0.00%) | |||
Apr 13, 2022 | 25.20 | 25.25 | 25.20 | 25.25 | 616 | +0.08(+0.32%) |
Apr 12, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 1,717 | +0.03(+0.11%) |
Apr 11, 2022 | 25.19 | 25.20 | 25.04 | 25.14 | 6,503 | -0.02(-0.09%) |
Apr 08, 2022 | 25.23 | 25.25 | 25.13 | 25.16 | 11,887 | -0.07(-0.30%) |
Apr 07, 2022 | 25.24 | 25.25 | 25.18 | 25.24 | 3,097 | +0.05(+0.20%) |
Apr 06, 2022 | 25.23 | 25.25 | 25.19 | 25.19 | 3,193 | -0.06(-0.24%) |
Apr 05, 2022 | 25.25 | 25.25 | 25.23 | 25.25 | 2,475 | +0.05(+0.22%) |
Apr 04, 2022 | 25.22 | 25.25 | 25.12 | 25.20 | 1,428 | -0.05(-0.22%) |
Apr 01, 2022 | 25.30 | 25.30 | 25.06 | 25.25 | 5,965 | +0.10(+0.40%) |
Mar 31, 2022 | 25.20 | 25.20 | 25.15 | 25.15 | 836 | -0.09(-0.36%) |
Mar 30, 2022 | 25.18 | 25.24 | 25.12 | 25.24 | 1,852 | +0.02(+0.08%) |
Mar 29, 2022 | 25.20 | 25.29 | 25.18 | 25.22 | 6,900 | +0.02(+0.08%) |
Mar 28, 2022 | 25.31 | 25.31 | 25.14 | 25.20 | 2,558 | -0.05(-0.20%) |
Mar 25, 2022 | 25.56 | 25.56 | 25.25 | 25.25 | 8,770 | -0.23(-0.90%) |
Mar 23, 2022 | 25.48 | 2,023 | -0.01(-0.04%) | |||
Mar 22, 2022 | 25.46 | 25.49 | 25.46 | 25.49 | 300 | -0.08(-0.31%) |
Mar 21, 2022 | 25.75 | 25.75 | 25.05 | 25.57 | 6,890 | +0.07(+0.27%) |
Mar 17, 2022 | 25.50 | 641 | +0.24(+0.96%) | |||
Mar 16, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 552 | -0.20(-0.77%) |
Mar 15, 2022 | 25.35 | 25.47 | 25.35 | 25.45 | 769 | -0.02(-0.06%) |
Mar 14, 2022 | 25.39 | 25.47 | 25.21 | 25.47 | 1,243 | -0.25(-0.95%) |
Mar 11, 2022 | 25.71 | 25.71 | 25.71 | 25.71 | 305 | +0.11(+0.41%) |
Mar 09, 2022 | 25.61 | 3 | -0.19(-0.74%) | |||
Mar 07, 2022 | 25.80 | 2 | +0.00(+0.00%) | |||
Mar 04, 2022 | 25.67 | 25.80 | 25.55 | 25.80 | 2,429 | -0.12(-0.46%) |
Mar 03, 2022 | 25.04 | 25.92 | 25.04 | 25.92 | 518 | +0.37(+1.45%) |
Mar 02, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 1,996 | -0.05(-0.20%) |