Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.72 | 24.72 | 24.37 | 24.57 | 2,908 | -0.13(-0.52%) |
May 27, 2022 | 24.17 | 24.69 | 24.17 | 24.69 | 3,605 | +0.57(+2.36%) |
May 26, 2022 | 23.97 | 24.12 | 23.97 | 24.12 | 474 | +0.50(+2.12%) |
May 25, 2022 | 23.36 | 23.62 | 23.36 | 23.62 | 826 | +0.23(+0.96%) |
May 24, 2022 | 23.39 | 23.40 | 23.03 | 23.40 | 676 | -0.12(-0.50%) |
May 23, 2022 | 23.47 | 23.52 | 23.43 | 23.52 | 2,226 | +0.47(+2.04%) |
May 20, 2022 | 23.20 | 23.22 | 22.64 | 23.05 | 6,924 | -0.21(-0.89%) |
May 19, 2022 | 23.18 | 23.25 | 23.11 | 23.25 | 2,546 | +0.00(+0.00%) |
May 18, 2022 | 24.04 | 24.04 | 23.25 | 23.25 | 1,992 | -1.07(-4.40%) |
May 17, 2022 | 24.20 | 24.32 | 24.20 | 24.32 | 763 | +0.49(+2.06%) |
May 16, 2022 | 24.00 | 24.00 | 23.78 | 23.83 | 2,386 | -0.13(-0.53%) |
May 13, 2022 | 23.60 | 24.06 | 23.60 | 23.96 | 1,384 | +0.53(+2.26%) |
May 12, 2022 | 23.16 | 23.43 | 23.06 | 23.43 | 2,981 | +0.12(+0.50%) |
May 11, 2022 | 23.78 | 23.78 | 23.31 | 23.31 | 926 | -0.22(-0.92%) |
May 10, 2022 | 23.91 | 23.97 | 23.35 | 23.53 | 3,727 | -0.07(-0.29%) |
May 09, 2022 | 23.86 | 23.86 | 23.59 | 23.59 | 872 | -0.67(-2.75%) |
May 06, 2022 | 24.47 | 24.47 | 24.21 | 24.26 | 2,104 | -0.55(-2.22%) |
May 05, 2022 | 24.81 | 24.81 | 24.45 | 24.81 | 4,115 | -0.67(-2.62%) |
May 04, 2022 | 24.85 | 25.48 | 24.66 | 25.48 | 1,454 | +0.80(+3.26%) |
May 03, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 166 | +0.21(+0.84%) |
May 02, 2022 | 24.34 | 24.47 | 23.99 | 24.47 | 2,042 | +0.04(+0.16%) |
Apr 29, 2022 | 25.02 | 25.12 | 24.43 | 24.43 | 5,770 | -0.87(-3.45%) |
Apr 28, 2022 | 24.79 | 25.38 | 24.79 | 25.30 | 1,699 | +0.52(+2.10%) |
Apr 27, 2022 | 24.67 | 25.02 | 24.67 | 24.78 | 3,432 | +0.02(+0.09%) |
Apr 26, 2022 | 25.31 | 25.31 | 24.76 | 24.76 | 7,144 | -0.69(-2.71%) |
Apr 25, 2022 | 24.93 | 25.46 | 24.89 | 25.45 | 2,772 | +0.20(+0.78%) |
Apr 22, 2022 | 25.55 | 25.55 | 25.25 | 25.25 | 11,854 | -0.61(-2.35%) |
Apr 21, 2022 | 26.40 | 26.40 | 25.81 | 25.86 | 7,361 | -0.27(-1.01%) |
Apr 20, 2022 | 26.07 | 26.21 | 25.98 | 26.13 | 1,557 | +0.32(+1.24%) |
Apr 19, 2022 | 25.52 | 25.83 | 25.52 | 25.81 | 3,628 | +0.55(+2.19%) |
Apr 18, 2022 | 25.65 | 25.65 | 25.22 | 25.25 | 3,170 | -0.25(-0.96%) |
Apr 14, 2022 | 25.94 | 25.94 | 25.50 | 25.50 | 7,939 | -0.25(-0.95%) |
Apr 13, 2022 | 25.64 | 25.75 | 25.58 | 25.74 | 1,367 | +0.17(+0.65%) |
Apr 12, 2022 | 25.84 | 25.84 | 25.52 | 25.58 | 2,751 | -0.20(-0.76%) |
Apr 11, 2022 | 25.87 | 25.91 | 25.77 | 25.77 | 3,503 | -0.47(-1.80%) |
Apr 08, 2022 | 26.33 | 26.33 | 26.15 | 26.24 | 723 | -0.19(-0.71%) |
Apr 07, 2022 | 26.16 | 26.43 | 26.05 | 26.43 | 1,126 | +0.29(+1.13%) |
Apr 06, 2022 | 26.02 | 26.15 | 26.00 | 26.14 | 1,689 | -0.09(-0.34%) |
Apr 05, 2022 | 26.59 | 26.59 | 26.23 | 26.23 | 9,055 | -0.33(-1.26%) |
Apr 04, 2022 | 26.45 | 26.62 | 26.45 | 26.56 | 4,157 | +0.09(+0.33%) |
Apr 01, 2022 | 26.66 | 26.66 | 26.26 | 26.47 | 5,357 | -0.23(-0.85%) |
Mar 31, 2022 | 26.89 | 26.89 | 26.70 | 26.70 | 2,921 | -0.20(-0.75%) |
Mar 30, 2022 | 27.13 | 27.13 | 26.90 | 26.90 | 1,992 | -0.27(-1.01%) |
Mar 29, 2022 | 27.24 | 27.24 | 26.97 | 27.17 | 3,044 | +0.77(+2.92%) |
Mar 28, 2022 | 26.45 | 26.45 | 26.32 | 26.40 | 2,562 | +0.13(+0.50%) |
Mar 25, 2022 | 26.57 | 26.57 | 26.23 | 26.27 | 1,558 | -0.05(-0.20%) |
Mar 24, 2022 | 26.24 | 26.32 | 26.02 | 26.32 | 3,864 | +0.38(+1.48%) |
Mar 23, 2022 | 26.29 | 26.29 | 25.94 | 25.94 | 7,599 | -0.43(-1.64%) |
Mar 22, 2022 | 26.28 | 26.44 | 26.28 | 26.37 | 1,652 | +0.24(+0.90%) |
Mar 21, 2022 | 26.34 | 26.39 | 26.01 | 26.14 | 4,584 | -0.22(-0.82%) |
Mar 18, 2022 | 25.63 | 26.36 | 25.63 | 26.35 | 7,889 | +0.55(+2.13%) |
Mar 17, 2022 | 25.61 | 25.80 | 25.56 | 25.80 | 3,276 | +0.24(+0.92%) |
Mar 16, 2022 | 25.35 | 25.57 | 25.29 | 25.57 | 2,395 | +0.55(+2.20%) |
Mar 15, 2022 | 24.64 | 25.02 | 24.64 | 25.02 | 4,999 | +0.64(+2.62%) |
Mar 14, 2022 | 24.64 | 24.64 | 24.29 | 24.38 | 3,344 | -0.32(-1.29%) |
Mar 11, 2022 | 24.99 | 24.99 | 24.70 | 24.70 | 1,812 | -0.25(-1.00%) |
Mar 10, 2022 | 24.89 | 24.95 | 24.65 | 24.95 | 2,505 | -0.22(-0.86%) |
Mar 09, 2022 | 25.09 | 25.16 | 25.09 | 25.16 | 1,794 | +0.56(+2.27%) |
Mar 08, 2022 | 25.46 | 25.46 | 24.39 | 24.61 | 5,572 | -0.02(-0.08%) |
Mar 07, 2022 | 25.45 | 25.45 | 24.63 | 24.63 | 6,022 | -0.71(-2.79%) |
Mar 04, 2022 | 25.66 | 25.66 | 25.32 | 25.33 | 2,678 | -0.51(-1.98%) |
Mar 03, 2022 | 26.23 | 26.23 | 25.84 | 25.84 | 2,139 | -0.16(-0.60%) |
Mar 02, 2022 | 25.94 | 26.05 | 25.94 | 26.00 | 1,299 | +0.57(+2.24%) |