Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 24.93 | 24.63 | 24.66 | 31,930 | +0.23(+0.92%) |
May 27, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 108 | +0.15(+0.63%) |
May 26, 2022 | 24.06 | 24.34 | 24.06 | 24.28 | 15,129 | +0.05(+0.20%) |
May 25, 2022 | 24.18 | 24.23 | 24.18 | 24.23 | 392 | +0.04(+0.16%) |
May 24, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 37 | -0.48(-1.97%) |
May 23, 2022 | 24.67 | 24.69 | 24.57 | 24.67 | 22,690 | +0.13(+0.54%) |
May 20, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 190 | +0.33(+1.37%) |
May 19, 2022 | 24.08 | 24.28 | 24.08 | 24.21 | 2,550 | +0.51(+2.16%) |
May 18, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 35 | -0.56(-2.31%) |
May 17, 2022 | 24.27 | 24.32 | 24.16 | 24.26 | 6,094 | +0.28(+1.17%) |
May 16, 2022 | 23.96 | 23.98 | 23.96 | 23.98 | 298 | -0.08(-0.34%) |
May 13, 2022 | 23.97 | 24.06 | 23.97 | 24.06 | 1,408 | +0.45(+1.90%) |
May 12, 2022 | 23.45 | 23.70 | 23.45 | 23.61 | 1,027 | -0.15(-0.65%) |
May 11, 2022 | 23.83 | 24.07 | 23.76 | 23.76 | 11,208 | -0.11(-0.48%) |
May 10, 2022 | 23.96 | 23.97 | 23.88 | 23.88 | 10,489 | +0.20(+0.86%) |
May 09, 2022 | 23.84 | 23.95 | 23.67 | 23.67 | 3,116 | -0.44(-1.83%) |
May 06, 2022 | 24.11 | 24.20 | 24.09 | 24.11 | 15,491 | -0.45(-1.85%) |
May 05, 2022 | 25.02 | 25.02 | 24.53 | 24.57 | 14,891 | -0.72(-2.84%) |
May 04, 2022 | 25.00 | 25.29 | 24.98 | 25.29 | 11,357 | +0.11(+0.44%) |
May 03, 2022 | 25.17 | 25.18 | 25.11 | 25.18 | 760 | +0.28(+1.14%) |
May 02, 2022 | 24.68 | 24.89 | 24.60 | 24.89 | 6,293 | -0.05(-0.20%) |
Apr 29, 2022 | 24.88 | 25.15 | 24.88 | 24.94 | 1,486 | +0.19(+0.78%) |
Apr 28, 2022 | 24.56 | 24.75 | 24.56 | 24.75 | 1,956 | +0.09(+0.36%) |
Apr 27, 2022 | 24.74 | 24.74 | 24.65 | 24.66 | 2,184 | +0.56(+2.32%) |
Apr 26, 2022 | 24.24 | 24.30 | 24.10 | 24.10 | 3,974 | -0.36(-1.48%) |
Apr 25, 2022 | 24.37 | 24.47 | 24.09 | 24.47 | 4,095 | -1.32(-5.10%) |
Apr 22, 2022 | 25.91 | 25.91 | 25.77 | 25.78 | 860 | +0.23(+0.88%) |
Apr 21, 2022 | 25.85 | 25.90 | 25.49 | 25.56 | 51,223 | -0.77(-2.93%) |
Apr 20, 2022 | 26.25 | 26.38 | 26.19 | 26.33 | 4,343 | -0.66(-2.44%) |
Apr 19, 2022 | 27.06 | 27.09 | 26.99 | 26.99 | 644 | -0.27(-0.97%) |
Apr 18, 2022 | 27.36 | 27.36 | 27.25 | 27.25 | 1,105 | -0.52(-1.87%) |
Apr 14, 2022 | 27.80 | 27.80 | 27.77 | 27.77 | 519 | +0.10(+0.35%) |
Apr 13, 2022 | 27.33 | 27.68 | 27.30 | 27.68 | 1,857 | +0.28(+1.03%) |
Apr 12, 2022 | 27.42 | 27.42 | 27.38 | 27.39 | 3,615 | +0.06(+0.21%) |
Apr 11, 2022 | 27.48 | 27.48 | 27.34 | 27.34 | 563 | -0.53(-1.89%) |
Apr 08, 2022 | 27.62 | 27.92 | 27.62 | 27.86 | 418 | +0.41(+1.49%) |
Apr 07, 2022 | 27.55 | 27.55 | 27.45 | 27.45 | 543 | -0.17(-0.60%) |
Apr 06, 2022 | 27.36 | 27.66 | 27.36 | 27.62 | 14,347 | +0.36(+1.33%) |
Apr 05, 2022 | 27.52 | 27.52 | 27.24 | 27.26 | 2,999 | -0.35(-1.26%) |
Apr 04, 2022 | 27.57 | 27.65 | 27.57 | 27.60 | 2,817 | +0.09(+0.31%) |
Apr 01, 2022 | 27.50 | 27.52 | 27.42 | 27.52 | 763 | +0.49(+1.81%) |
Mar 31, 2022 | 26.92 | 27.10 | 26.92 | 27.03 | 2,271 | +0.04(+0.15%) |
Mar 30, 2022 | 26.80 | 27.11 | 26.80 | 26.99 | 1,114 | +0.31(+1.15%) |
Mar 29, 2022 | 26.76 | 26.76 | 26.66 | 26.68 | 855 | +0.08(+0.32%) |
Mar 28, 2022 | 26.54 | 26.60 | 26.53 | 26.60 | 2,851 | +0.21(+0.78%) |
Mar 25, 2022 | 26.43 | 26.43 | 26.33 | 26.39 | 1,102 | -0.15(-0.58%) |
Mar 24, 2022 | 26.51 | 26.56 | 26.51 | 26.54 | 2,047 | +0.06(+0.23%) |
Mar 23, 2022 | 26.47 | 26.48 | 26.47 | 26.48 | 2,323 | -0.28(-1.06%) |
Mar 22, 2022 | 26.87 | 26.87 | 26.72 | 26.76 | 1,404 | +0.44(+1.66%) |
Mar 21, 2022 | 26.34 | 26.35 | 26.31 | 26.33 | 3,518 | -0.39(-1.47%) |
Mar 18, 2022 | 26.02 | 26.72 | 26.02 | 26.72 | 4,439 | +0.92(+3.56%) |
Mar 17, 2022 | 25.80 | 25.80 | 25.69 | 25.80 | 17,829 | -0.45(-1.73%) |
Mar 16, 2022 | 26.20 | 26.63 | 26.13 | 26.26 | 34,522 | +1.75(+7.12%) |
Mar 15, 2022 | 24.40 | 24.74 | 24.25 | 24.51 | 7,809 | -1.17(-4.54%) |
Mar 14, 2022 | 26.03 | 26.09 | 25.62 | 25.68 | 3,708 | -0.90(-3.39%) |
Mar 11, 2022 | 26.64 | 26.68 | 26.58 | 26.58 | 1,043 | -0.09(-0.36%) |
Mar 10, 2022 | 26.74 | 26.74 | 26.67 | 26.67 | 314 | -0.25(-0.92%) |
Mar 09, 2022 | 27.04 | 27.04 | 26.92 | 26.92 | 736 | -0.15(-0.56%) |
Mar 08, 2022 | 26.94 | 27.10 | 26.73 | 27.07 | 11,358 | -0.47(-1.71%) |
Mar 07, 2022 | 27.99 | 27.99 | 27.54 | 27.54 | 2,386 | -0.61(-2.16%) |
Mar 04, 2022 | 28.15 | 28.15 | 28.07 | 28.15 | 1,931 | -0.23(-0.83%) |
Mar 03, 2022 | 28.36 | 28.44 | 28.34 | 28.39 | 6,130 | +0.11(+0.39%) |
Mar 02, 2022 | 28.30 | 28.34 | 28.28 | 28.28 | 896 | +0.26(+0.91%) |