Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.23 | 24.23 | 23.69 | 23.71 | 5,326 | -0.12(-0.51%) |
May 27, 2022 | 23.96 | 24.23 | 23.81 | 23.83 | 2,344 | +0.10(+0.43%) |
May 26, 2022 | 24.17 | 24.17 | 23.64 | 23.73 | 1,814 | -0.31(-1.28%) |
May 25, 2022 | 23.86 | 24.23 | 23.86 | 24.04 | 4,795 | +0.45(+1.90%) |
May 24, 2022 | 23.79 | 23.79 | 23.40 | 23.59 | 2,352 | -0.17(-0.71%) |
May 23, 2022 | 23.75 | 23.99 | 23.57 | 23.76 | 7,246 | +0.18(+0.75%) |
May 20, 2022 | 23.52 | 23.77 | 23.52 | 23.58 | 4,048 | -0.06(-0.24%) |
May 19, 2022 | 23.89 | 23.89 | 23.51 | 23.64 | 3,559 | +0.06(+0.24%) |
May 18, 2022 | 23.88 | 23.88 | 23.58 | 23.58 | 56,375 | -0.08(-0.35%) |
May 17, 2022 | 24.18 | 24.23 | 23.66 | 23.67 | 5,259 | +0.08(+0.36%) |
May 16, 2022 | 23.74 | 24.25 | 23.58 | 23.58 | 8,083 | -0.23(-0.98%) |
May 13, 2022 | 23.69 | 23.99 | 23.69 | 23.82 | 9,225 | -0.17(-0.70%) |
May 12, 2022 | 24.04 | 24.18 | 23.85 | 23.98 | 2,415 | -0.11(-0.47%) |
May 11, 2022 | 24.02 | 24.14 | 24.02 | 24.10 | 4,326 | +0.20(+0.85%) |
May 10, 2022 | 23.75 | 24.10 | 23.70 | 23.89 | 11,577 | +0.01(+0.04%) |
May 09, 2022 | 23.96 | 24.11 | 23.88 | 23.88 | 3,638 | -0.37(-1.53%) |
May 06, 2022 | 24.16 | 24.25 | 24.16 | 24.25 | 1,599 | -0.22(-0.91%) |
May 05, 2022 | 24.30 | 24.48 | 24.11 | 24.48 | 5,452 | +0.13(+0.53%) |
May 04, 2022 | 24.30 | 24.43 | 24.11 | 24.35 | 3,762 | +0.03(+0.11%) |
May 03, 2022 | 24.27 | 24.42 | 24.27 | 24.32 | 1,820 | +0.02(+0.08%) |
May 02, 2022 | 24.17 | 24.48 | 24.11 | 24.30 | 8,286 | -0.15(-0.61%) |
Apr 29, 2022 | 24.11 | 24.75 | 24.02 | 24.45 | 4,048 | +0.27(+1.11%) |
Apr 28, 2022 | 24.46 | 24.46 | 24.11 | 24.18 | 11,476 | -0.01(-0.04%) |
Apr 27, 2022 | 24.11 | 24.29 | 24.11 | 24.19 | 1,760 | +0.12(+0.50%) |
Apr 26, 2022 | 24.06 | 24.13 | 23.88 | 24.07 | 6,255 | +0.00(+0.00%) |
Apr 25, 2022 | 23.99 | 24.14 | 23.99 | 24.07 | 4,022 | +0.05(+0.21%) |
Apr 22, 2022 | 24.05 | 24.06 | 24.02 | 24.02 | 1,053 | -0.33(-1.35%) |
Apr 21, 2022 | 24.07 | 24.35 | 24.07 | 24.35 | 1,162 | +0.15(+0.61%) |
Apr 20, 2022 | 24.22 | 24.22 | 24.15 | 24.20 | 2,149 | +0.13(+0.54%) |
Apr 19, 2022 | 23.98 | 24.22 | 23.98 | 24.07 | 3,812 | +0.28(+1.17%) |
Apr 18, 2022 | 23.77 | 23.96 | 23.73 | 23.79 | 4,620 | -0.19(-0.77%) |
Apr 14, 2022 | 23.98 | 24.15 | 23.96 | 23.98 | 1,822 | -0.06(-0.27%) |
Apr 13, 2022 | 24.01 | 24.08 | 23.84 | 24.04 | 4,126 | -0.03(-0.12%) |
Apr 12, 2022 | 24.07 | 24.29 | 24.06 | 24.07 | 3,792 | -0.09(-0.38%) |
Apr 11, 2022 | 24.11 | 24.36 | 24.09 | 24.16 | 5,563 | -0.02(-0.08%) |
Apr 08, 2022 | 24.23 | 24.28 | 24.18 | 24.18 | 2,279 | -0.19(-0.80%) |
Apr 07, 2022 | 24.16 | 24.55 | 24.16 | 24.37 | 3,020 | -0.23(-0.94%) |
Apr 06, 2022 | 24.25 | 24.64 | 24.25 | 24.61 | 2,435 | +0.31(+1.26%) |
Apr 05, 2022 | 24.23 | 24.76 | 24.23 | 24.30 | 76,099 | +0.08(+0.34%) |
Apr 04, 2022 | 24.68 | 24.69 | 24.07 | 24.22 | 9,952 | -0.77(-3.08%) |
Apr 01, 2022 | 25.16 | 25.64 | 24.87 | 24.98 | 9,161 | -0.02(-0.07%) |
Mar 31, 2022 | 25.38 | 25.52 | 24.99 | 25.00 | 3,856 | -0.52(-2.03%) |
Mar 30, 2022 | 25.95 | 25.95 | 25.37 | 25.52 | 6,625 | -0.29(-1.11%) |
Mar 29, 2022 | 25.86 | 25.86 | 25.81 | 25.81 | 1,484 | -0.12(-0.46%) |
Mar 28, 2022 | 25.98 | 26.04 | 25.69 | 25.93 | 32,278 | -0.06(-0.25%) |
Mar 25, 2022 | 26.02 | 26.23 | 25.99 | 25.99 | 3,853 | -0.11(-0.43%) |
Mar 24, 2022 | 26.02 | 26.14 | 26.02 | 26.10 | 6,367 | +0.08(+0.32%) |
Mar 23, 2022 | 26.02 | 26.02 | 25.99 | 26.02 | 5,327 | -0.05(-0.18%) |
Mar 22, 2022 | 26.02 | 26.21 | 25.38 | 26.07 | 3,643 | +0.06(+0.21%) |
Mar 21, 2022 | 26.08 | 26.08 | 26.00 | 26.01 | 10,795 | -0.01(-0.04%) |
Mar 18, 2022 | 26.29 | 26.29 | 26.02 | 26.02 | 14,565 | -0.29(-1.09%) |
Mar 17, 2022 | 26.25 | 26.35 | 25.93 | 26.31 | 108,472 | +0.29(+1.10%) |
Mar 16, 2022 | 25.97 | 26.34 | 25.92 | 26.02 | 5,606 | +0.10(+0.39%) |
Mar 15, 2022 | 25.92 | 26.04 | 25.90 | 25.92 | 6,393 | -0.12(-0.46%) |
Mar 14, 2022 | 26.04 | 26.34 | 25.98 | 26.04 | 3,190 | -0.24(-0.92%) |
Mar 11, 2022 | 25.88 | 26.28 | 25.88 | 26.28 | 1,046 | +0.18(+0.67%) |
Mar 10, 2022 | 25.69 | 26.33 | 25.69 | 26.10 | 60,786 | +0.42(+1.62%) |
Mar 09, 2022 | 25.69 | 25.85 | 25.60 | 25.69 | 10,338 | +0.08(+0.33%) |
Mar 08, 2022 | 25.63 | 25.90 | 25.50 | 25.60 | 18,750 | -0.22(-0.86%) |
Mar 07, 2022 | 25.84 | 26.23 | 25.55 | 25.83 | 21,931 | -0.27(-1.03%) |
Mar 04, 2022 | 26.05 | 26.22 | 25.92 | 26.10 | 3,256 | -0.01(-0.04%) |
Mar 03, 2022 | 25.92 | 26.15 | 25.92 | 26.10 | 2,824 | +0.15(+0.57%) |
Mar 02, 2022 | 25.69 | 26.14 | 25.69 | 25.96 | 5,626 | +0.31(+1.19%) |