Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.20 | 24.28 | 23.97 | 24.28 | 2,431 | -0.01(-0.04%) |
May 27, 2022 | 24.29 | 24.31 | 24.15 | 24.29 | 2,088 | -0.04(-0.15%) |
May 26, 2022 | 24.10 | 24.36 | 24.10 | 24.32 | 2,998 | -0.04(-0.15%) |
May 25, 2022 | 24.30 | 24.36 | 24.30 | 24.36 | 869 | +0.27(+1.12%) |
May 20, 2022 | 24.09 | 109 | -0.37(-1.52%) | |||
May 19, 2022 | 23.95 | 24.46 | 23.95 | 24.46 | 682 | +0.14(+0.57%) |
May 18, 2022 | 24.42 | 24.42 | 24.32 | 24.32 | 611 | -0.17(-0.68%) |
May 17, 2022 | 24.38 | 24.57 | 23.96 | 24.49 | 12,537 | -0.02(-0.08%) |
May 16, 2022 | 24.42 | 24.79 | 24.32 | 24.51 | 2,570 | -0.23(-0.94%) |
May 13, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 575 | +0.35(+1.45%) |
May 12, 2022 | 24.65 | 24.87 | 24.15 | 24.39 | 5,046 | -0.49(-1.98%) |
May 11, 2022 | 24.69 | 24.88 | 24.69 | 24.88 | 729 | +0.09(+0.37%) |
May 10, 2022 | 24.84 | 25.16 | 24.65 | 24.79 | 1,657 | -0.26(-1.04%) |
May 09, 2022 | 24.89 | 25.05 | 24.61 | 25.05 | 1,223 | -0.11(-0.44%) |
May 06, 2022 | 24.92 | 25.25 | 24.70 | 25.16 | 3,481 | +0.00(+0.00%) |
May 05, 2022 | 24.83 | 25.34 | 24.83 | 25.16 | 3,435 | -0.16(-0.62%) |
May 04, 2022 | 25.07 | 25.32 | 25.07 | 25.32 | 1,221 | +0.15(+0.59%) |
May 03, 2022 | 25.38 | 25.39 | 25.07 | 25.17 | 4,794 | +0.01(+0.04%) |
May 02, 2022 | 25.47 | 25.48 | 25.16 | 25.16 | 2,166 | -0.18(-0.70%) |
Apr 29, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 1,248 | -0.24(-0.94%) |
Apr 28, 2022 | 25.57 | 25.58 | 25.57 | 25.58 | 1,584 | -0.40(-1.54%) |
Apr 27, 2022 | 25.22 | 25.98 | 25.07 | 25.98 | 796 | +0.14(+0.54%) |
Apr 22, 2022 | 25.84 | 239 | -0.16(-0.61%) | |||
Apr 21, 2022 | 25.99 | 26.04 | 25.76 | 25.99 | 2,737 | -0.14(-0.53%) |
Apr 19, 2022 | 26.13 | 266 | -0.05(-0.18%) | |||
Apr 18, 2022 | 26.37 | 26.39 | 25.99 | 26.18 | 1,152 | -0.12(-0.46%) |
Apr 14, 2022 | 26.40 | 26.40 | 26.30 | 26.30 | 914 | -0.11(-0.40%) |
Apr 13, 2022 | 25.99 | 26.44 | 25.99 | 26.41 | 3,498 | +0.04(+0.16%) |
Apr 12, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 493 | +0.00(+0.00%) |
Apr 11, 2022 | 26.13 | 26.37 | 25.99 | 26.37 | 3,673 | +0.00(+0.00%) |
Apr 08, 2022 | 26.55 | 26.55 | 26.37 | 26.37 | 386 | +0.18(+0.67%) |
Apr 07, 2022 | 26.19 | 26.19 | 26.19 | 26.19 | 336 | -0.18(-0.67%) |
Apr 06, 2022 | 26.38 | 26.90 | 26.23 | 26.37 | 14,560 | -0.51(-1.90%) |
Apr 05, 2022 | 26.84 | 26.92 | 26.41 | 26.88 | 1,831 | -0.07(-0.28%) |
Apr 04, 2022 | 26.41 | 27.02 | 26.41 | 26.95 | 5,081 | +0.54(+2.04%) |
Apr 01, 2022 | 27.00 | 27.00 | 26.37 | 26.41 | 4,118 | -0.23(-0.87%) |
Mar 31, 2022 | 27.11 | 27.11 | 26.32 | 26.64 | 2,822 | -0.26(-0.97%) |
Mar 30, 2022 | 27.29 | 27.38 | 26.55 | 26.90 | 6,246 | -0.22(-0.82%) |
Mar 29, 2022 | 27.80 | 27.80 | 27.11 | 27.13 | 4,053 | -0.45(-1.62%) |
Mar 28, 2022 | 26.48 | 27.63 | 26.48 | 27.57 | 6,630 | +0.45(+1.68%) |
Mar 25, 2022 | 26.69 | 27.31 | 26.60 | 27.12 | 8,903 | +0.19(+0.72%) |
Mar 24, 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 613 | +0.23(+0.85%) |
Mar 23, 2022 | 26.83 | 26.83 | 26.37 | 26.69 | 1,883 | -0.24(-0.88%) |
Mar 22, 2022 | 26.93 | 27.38 | 26.86 | 26.93 | 5,770 | +0.12(+0.45%) |
Mar 21, 2022 | 26.91 | 27.01 | 26.38 | 26.81 | 6,022 | -0.30(-1.10%) |
Mar 18, 2022 | 26.75 | 27.16 | 26.41 | 27.11 | 52,424 | +0.65(+2.46%) |
Mar 17, 2022 | 26.32 | 26.71 | 26.32 | 26.46 | 1,323 | +0.28(+1.06%) |
Mar 16, 2022 | 25.90 | 26.73 | 25.90 | 26.18 | 2,713 | -0.20(-0.74%) |
Mar 15, 2022 | 26.72 | 26.78 | 26.37 | 26.37 | 4,900 | -0.04(-0.14%) |
Mar 14, 2022 | 26.22 | 26.63 | 26.22 | 26.41 | 3,488 | +0.12(+0.44%) |
Mar 11, 2022 | 26.18 | 26.89 | 26.18 | 26.30 | 5,081 | -0.07(-0.26%) |
Mar 10, 2022 | 25.99 | 26.43 | 25.99 | 26.37 | 1,415 | +0.37(+1.43%) |
Mar 09, 2022 | 26.35 | 26.35 | 25.75 | 25.99 | 6,650 | +0.00(+0.00%) |
Mar 08, 2022 | 26.17 | 26.46 | 25.74 | 25.99 | 3,752 | -0.09(-0.36%) |
Mar 07, 2022 | 26.46 | 26.46 | 26.09 | 26.09 | 1,522 | -0.34(-1.30%) |
Mar 04, 2022 | 26.43 | 26.43 | 26.43 | 26.43 | 408 | -0.07(-0.28%) |
Mar 03, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 775 | +0.23(+0.88%) |
Mar 02, 2022 | 26.10 | 26.56 | 26.10 | 26.27 | 5,072 | +0.33(+1.29%) |