Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.38 | 25.42 | 25.32 | 25.35 | 2,914,927 | +0.05(+0.18%) |
May 27, 2022 | 25.33 | 25.38 | 25.27 | 25.31 | 2,873,943 | -0.06(-0.22%) |
May 26, 2022 | 25.40 | 25.42 | 25.35 | 25.36 | 1,382,479 | -0.08(-0.33%) |
May 25, 2022 | 25.47 | 25.50 | 25.40 | 25.45 | 1,658,237 | +0.09(+0.37%) |
May 24, 2022 | 25.40 | 25.41 | 25.31 | 25.35 | 3,909,145 | -0.07(-0.29%) |
May 23, 2022 | 25.48 | 25.50 | 25.41 | 25.43 | 3,988,755 | -0.23(-0.91%) |
May 20, 2022 | 25.65 | 25.73 | 25.64 | 25.66 | 2,862,664 | +0.06(+0.22%) |
May 19, 2022 | 25.68 | 25.68 | 25.57 | 25.61 | 6,716,355 | -0.27(-1.04%) |
May 18, 2022 | 25.80 | 25.89 | 25.75 | 25.88 | 2,343,329 | +0.13(+0.51%) |
May 17, 2022 | 25.78 | 25.80 | 25.73 | 25.75 | 8,266,798 | -0.21(-0.83%) |
May 16, 2022 | 26.03 | 26.06 | 25.94 | 25.96 | 1,847,811 | -0.10(-0.39%) |
May 13, 2022 | 26.16 | 26.16 | 26.03 | 26.06 | 3,064,631 | -0.07(-0.29%) |
May 12, 2022 | 26.02 | 26.14 | 25.99 | 26.14 | 3,449,031 | +0.22(+0.86%) |
May 11, 2022 | 25.82 | 25.91 | 25.75 | 25.91 | 2,468,495 | +0.03(+0.11%) |
May 10, 2022 | 25.81 | 25.90 | 25.81 | 25.89 | 10,905,732 | +0.06(+0.22%) |
May 09, 2022 | 25.85 | 25.91 | 25.76 | 25.83 | 3,238,398 | +0.01(+0.04%) |
May 06, 2022 | 25.75 | 25.85 | 25.72 | 25.82 | 2,689,894 | +0.05(+0.18%) |
May 05, 2022 | 25.72 | 25.89 | 25.72 | 25.77 | 3,396,993 | +0.21(+0.84%) |
May 04, 2022 | 25.72 | 25.82 | 25.52 | 25.56 | 11,384,630 | -0.21(-0.83%) |
May 03, 2022 | 25.70 | 25.80 | 25.68 | 25.77 | 2,360,441 | -0.05(-0.18%) |
May 02, 2022 | 25.79 | 25.85 | 25.74 | 25.82 | 2,520,748 | +0.13(+0.51%) |
Apr 29, 2022 | 25.72 | 25.74 | 25.61 | 25.69 | 3,250,832 | -0.10(-0.40%) |
Apr 28, 2022 | 25.83 | 25.88 | 25.78 | 25.79 | 2,610,800 | +0.15(+0.58%) |
Apr 27, 2022 | 25.67 | 25.72 | 25.61 | 25.64 | 4,155,779 | +0.16(+0.62%) |
Apr 26, 2022 | 25.39 | 25.49 | 25.38 | 25.48 | 2,405,346 | +0.16(+0.63%) |
Apr 25, 2022 | 25.33 | 25.37 | 25.30 | 25.33 | 2,485,937 | +0.12(+0.48%) |
Apr 22, 2022 | 25.14 | 25.24 | 25.13 | 25.21 | 1,295,695 | +0.15(+0.60%) |
Apr 21, 2022 | 24.94 | 25.07 | 24.93 | 25.06 | 2,339,853 | +0.07(+0.30%) |
Apr 20, 2022 | 25.01 | 25.03 | 24.96 | 24.98 | 1,325,638 | -0.18(-0.70%) |
Apr 19, 2022 | 25.15 | 25.17 | 25.11 | 25.16 | 1,608,214 | +0.06(+0.22%) |
Apr 18, 2022 | 25.05 | 25.12 | 25.03 | 25.10 | 1,233,118 | +0.10(+0.41%) |
Apr 14, 2022 | 24.97 | 25.09 | 24.97 | 25.00 | 1,637,322 | +0.11(+0.45%) |
Apr 13, 2022 | 25.03 | 25.04 | 24.86 | 24.89 | 3,119,240 | -0.10(-0.41%) |
Apr 12, 2022 | 24.89 | 24.99 | 24.87 | 24.99 | 1,513,410 | +0.08(+0.34%) |
Apr 11, 2022 | 24.90 | 24.92 | 24.87 | 24.91 | 855,515 | +0.06(+0.22%) |
Apr 08, 2022 | 24.93 | 24.95 | 24.84 | 24.85 | 1,831,635 | +0.00(+0.00%) |
Apr 07, 2022 | 24.79 | 24.87 | 24.77 | 24.85 | 944,909 | +0.05(+0.19%) |
Apr 06, 2022 | 24.75 | 24.86 | 24.74 | 24.80 | 1,774,406 | +0.02(+0.08%) |
Apr 05, 2022 | 24.65 | 24.79 | 24.61 | 24.79 | 2,233,886 | +0.13(+0.53%) |
Apr 04, 2022 | 24.63 | 24.67 | 24.61 | 24.66 | 1,242,857 | +0.11(+0.46%) |
Apr 01, 2022 | 24.57 | 24.60 | 24.54 | 24.54 | 1,957,694 | +0.04(+0.15%) |
Mar 31, 2022 | 24.49 | 24.53 | 24.40 | 24.51 | 1,802,131 | +0.10(+0.42%) |
Mar 30, 2022 | 24.39 | 24.41 | 24.35 | 24.40 | 4,262,991 | -0.13(-0.53%) |
Mar 29, 2022 | 24.46 | 24.55 | 24.42 | 24.53 | 1,655,085 | -0.15(-0.60%) |
Mar 28, 2022 | 24.75 | 24.75 | 24.66 | 24.68 | 1,166,228 | +0.07(+0.30%) |
Mar 25, 2022 | 24.59 | 24.63 | 24.55 | 24.61 | 643,051 | +0.01(+0.04%) |
Mar 24, 2022 | 24.63 | 24.66 | 24.57 | 24.60 | 1,788,240 | +0.03(+0.11%) |
Mar 23, 2022 | 24.61 | 24.64 | 24.56 | 24.57 | 499,926 | +0.03(+0.11%) |
Mar 22, 2022 | 24.53 | 24.56 | 24.50 | 24.54 | 996,462 | -0.01(-0.04%) |
Mar 21, 2022 | 24.48 | 24.55 | 24.46 | 24.55 | 1,322,460 | +0.09(+0.38%) |
Mar 18, 2022 | 24.56 | 24.57 | 24.45 | 24.46 | 980,617 | +0.03(+0.11%) |
Mar 17, 2022 | 24.48 | 24.50 | 24.35 | 24.43 | 3,314,643 | -0.06(-0.23%) |
Mar 16, 2022 | 24.57 | 24.69 | 24.49 | 24.49 | 2,101,796 | -0.18(-0.72%) |
Mar 15, 2022 | 24.60 | 24.71 | 24.57 | 24.66 | 818,390 | -0.03(-0.11%) |
Mar 14, 2022 | 24.66 | 24.70 | 24.60 | 24.69 | 1,866,779 | -0.01(-0.04%) |
Mar 11, 2022 | 24.59 | 24.75 | 24.56 | 24.70 | 1,782,938 | +0.13(+0.53%) |
Mar 10, 2022 | 24.52 | 24.58 | 24.50 | 24.57 | 1,178,320 | +0.12(+0.50%) |
Mar 09, 2022 | 24.46 | 24.52 | 24.40 | 24.45 | 1,711,609 | -0.24(-0.98%) |
Mar 08, 2022 | 24.69 | 24.75 | 24.61 | 24.69 | 1,606,760 | -0.05(-0.19%) |
Mar 07, 2022 | 24.63 | 24.77 | 24.62 | 24.74 | 2,691,423 | +0.18(+0.72%) |
Mar 04, 2022 | 24.65 | 24.66 | 24.56 | 24.56 | 3,469,449 | +0.19(+0.76%) |
Mar 03, 2022 | 24.35 | 24.43 | 24.33 | 24.38 | 1,910,432 | +0.09(+0.38%) |
Mar 02, 2022 | 24.34 | 24.40 | 24.26 | 24.28 | 1,557,657 | -0.02(-0.08%) |