Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.29 | 24.45 | 24.15 | 24.33 | 15,708 | -0.06(-0.23%) |
May 27, 2022 | 24.39 | 24.48 | 23.94 | 24.38 | 27,525 | +0.18(+0.75%) |
May 26, 2022 | 24.10 | 24.49 | 24.10 | 24.20 | 6,700 | -0.08(-0.34%) |
May 25, 2022 | 24.02 | 24.49 | 23.87 | 24.28 | 2,453 | +0.21(+0.89%) |
May 24, 2022 | 24.49 | 24.49 | 23.68 | 24.07 | 1,423 | +0.06(+0.26%) |
May 23, 2022 | 23.88 | 24.32 | 23.88 | 24.01 | 7,549 | +0.27(+1.16%) |
May 20, 2022 | 23.71 | 24.35 | 23.56 | 23.73 | 5,921 | +0.12(+0.52%) |
May 19, 2022 | 23.52 | 23.89 | 23.43 | 23.61 | 10,756 | +0.25(+1.08%) |
May 18, 2022 | 23.49 | 23.49 | 23.22 | 23.36 | 75,564 | -0.10(-0.42%) |
May 17, 2022 | 23.39 | 23.46 | 23.20 | 23.46 | 13,203 | +0.14(+0.62%) |
May 16, 2022 | 23.27 | 23.31 | 23.13 | 23.31 | 6,754 | +0.04(+0.16%) |
May 13, 2022 | 23.20 | 23.31 | 23.14 | 23.28 | 24,548 | +0.06(+0.27%) |
May 12, 2022 | 22.83 | 23.28 | 22.83 | 23.21 | 13,036 | +0.04(+0.16%) |
May 11, 2022 | 23.33 | 23.36 | 23.00 | 23.18 | 19,617 | +0.04(+0.17%) |
May 10, 2022 | 23.10 | 23.35 | 22.64 | 23.14 | 14,129 | -0.06(-0.27%) |
May 09, 2022 | 23.30 | 23.37 | 23.02 | 23.20 | 46,434 | -0.22(-0.93%) |
May 06, 2022 | 23.69 | 23.69 | 23.32 | 23.42 | 10,363 | -0.10(-0.42%) |
May 05, 2022 | 23.90 | 23.94 | 23.31 | 23.51 | 7,425 | -0.11(-0.48%) |
May 04, 2022 | 23.63 | 23.81 | 23.59 | 23.63 | 6,189 | +0.06(+0.27%) |
May 03, 2022 | 23.77 | 23.80 | 23.37 | 23.56 | 10,969 | +0.12(+0.50%) |
May 02, 2022 | 23.80 | 23.83 | 23.45 | 23.45 | 8,066 | -0.24(-1.01%) |
Apr 29, 2022 | 23.65 | 23.93 | 23.57 | 23.69 | 3,873 | +0.17(+0.71%) |
Apr 28, 2022 | 23.75 | 23.84 | 23.50 | 23.52 | 57,714 | -0.29(-1.21%) |
Apr 27, 2022 | 23.82 | 23.85 | 23.68 | 23.81 | 12,520 | -0.10(-0.41%) |
Apr 26, 2022 | 24.01 | 24.09 | 23.88 | 23.91 | 6,566 | -0.23(-0.93%) |
Apr 25, 2022 | 24.12 | 24.17 | 23.96 | 24.13 | 12,949 | -0.08(-0.32%) |
Apr 22, 2022 | 24.40 | 24.40 | 23.96 | 24.21 | 12,349 | -0.27(-1.11%) |
Apr 21, 2022 | 24.56 | 24.67 | 24.45 | 24.48 | 4,315 | -0.13(-0.54%) |
Apr 20, 2022 | 24.60 | 24.71 | 24.28 | 24.61 | 5,704 | +0.03(+0.11%) |
Apr 19, 2022 | 24.69 | 24.71 | 24.43 | 24.59 | 14,289 | -0.13(-0.51%) |
Apr 18, 2022 | 24.76 | 24.76 | 24.63 | 24.71 | 8,314 | -0.01(-0.04%) |
Apr 14, 2022 | 24.61 | 24.89 | 24.61 | 24.72 | 12,095 | -0.13(-0.54%) |
Apr 13, 2022 | 24.68 | 25.14 | 24.60 | 24.86 | 16,376 | -0.17(-0.68%) |
Apr 12, 2022 | 24.86 | 25.08 | 24.85 | 25.03 | 18,659 | +0.14(+0.56%) |
Apr 11, 2022 | 24.60 | 25.14 | 24.58 | 24.89 | 33,564 | +0.08(+0.31%) |
Apr 08, 2022 | 24.77 | 25.01 | 24.49 | 24.81 | 24,008 | +0.16(+0.66%) |
Apr 07, 2022 | 24.95 | 25.24 | 24.54 | 24.65 | 12,848 | -0.22(-0.87%) |
Apr 06, 2022 | 25.10 | 25.24 | 24.86 | 24.86 | 8,044 | -0.26(-1.04%) |
Apr 05, 2022 | 25.10 | 25.31 | 25.10 | 25.12 | 4,241 | -0.36(-1.41%) |
Apr 04, 2022 | 25.41 | 25.48 | 25.20 | 25.48 | 9,204 | +0.36(+1.43%) |
Apr 01, 2022 | 25.14 | 25.34 | 25.10 | 25.12 | 8,848 | +0.01(+0.04%) |
Mar 31, 2022 | 25.11 | 25.22 | 25.10 | 25.12 | 2,270 | +0.02(+0.07%) |
Mar 30, 2022 | 25.29 | 25.29 | 25.00 | 25.10 | 8,772 | +0.10(+0.40%) |
Mar 29, 2022 | 24.83 | 25.41 | 24.83 | 25.00 | 10,097 | +0.22(+0.87%) |
Mar 28, 2022 | 24.86 | 24.87 | 24.78 | 24.78 | 14,381 | -0.07(-0.29%) |
Mar 25, 2022 | 25.15 | 25.15 | 24.64 | 24.86 | 46,358 | -0.09(-0.38%) |
Mar 24, 2022 | 24.91 | 25.02 | 24.91 | 24.95 | 8,950 | +0.04(+0.18%) |
Mar 23, 2022 | 24.86 | 25.07 | 24.86 | 24.91 | 6,650 | +0.04(+0.14%) |
Mar 22, 2022 | 24.90 | 25.03 | 24.69 | 24.87 | 8,584 | +0.00(+0.00%) |
Mar 21, 2022 | 25.19 | 25.62 | 24.87 | 24.87 | 27,489 | -0.20(-0.78%) |
Mar 18, 2022 | 24.43 | 25.07 | 24.43 | 25.07 | 8,953 | +0.38(+1.52%) |
Mar 17, 2022 | 24.50 | 24.69 | 24.44 | 24.69 | 7,654 | +0.06(+0.25%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.29 | 24.63 | 20,238 | +0.39(+1.62%) |
Mar 15, 2022 | 24.14 | 24.34 | 24.14 | 24.23 | 58,556 | +0.06(+0.26%) |
Mar 14, 2022 | 24.26 | 24.43 | 24.17 | 24.17 | 13,826 | -0.18(-0.73%) |
Mar 11, 2022 | 24.14 | 24.51 | 24.14 | 24.35 | 5,205 | -0.02(-0.07%) |
Mar 10, 2022 | 24.22 | 24.49 | 24.22 | 24.37 | 23,212 | -0.17(-0.69%) |
Mar 09, 2022 | 24.73 | 24.73 | 24.28 | 24.54 | 53,402 | +0.17(+0.70%) |
Mar 08, 2022 | 24.21 | 24.38 | 24.14 | 24.37 | 30,004 | +0.13(+0.55%) |
Mar 07, 2022 | 24.77 | 24.77 | 24.17 | 24.23 | 41,062 | -0.63(-2.55%) |
Mar 04, 2022 | 24.87 | 24.96 | 24.79 | 24.87 | 31,865 | -0.14(-0.54%) |
Mar 03, 2022 | 25.06 | 25.11 | 24.90 | 25.00 | 100,028 | -0.16(-0.63%) |
Mar 02, 2022 | 25.08 | 25.16 | 24.97 | 25.16 | 35,330 | +0.04(+0.18%) |