Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.01 | 25.01 | 24.66 | 24.69 | 297,924 | +0.11(+0.43%) |
May 27, 2022 | 24.51 | 24.63 | 24.47 | 24.59 | 109,242 | +0.12(+0.50%) |
May 26, 2022 | 24.24 | 24.59 | 24.24 | 24.47 | 123,187 | +0.01(+0.03%) |
May 25, 2022 | 24.27 | 24.54 | 24.27 | 24.46 | 220,693 | -0.02(-0.07%) |
May 24, 2022 | 24.41 | 24.56 | 24.21 | 24.47 | 115,544 | -0.19(-0.79%) |
May 23, 2022 | 24.53 | 24.75 | 24.50 | 24.67 | 313,317 | +0.34(+1.40%) |
May 20, 2022 | 24.34 | 24.39 | 24.03 | 24.33 | 132,179 | +0.15(+0.64%) |
May 19, 2022 | 23.78 | 24.34 | 23.78 | 24.17 | 99,591 | +0.47(+1.99%) |
May 18, 2022 | 24.03 | 24.15 | 23.70 | 23.70 | 149,182 | -0.56(-2.31%) |
May 17, 2022 | 24.25 | 24.30 | 24.12 | 24.26 | 193,382 | +0.35(+1.46%) |
May 16, 2022 | 23.73 | 23.96 | 23.73 | 23.91 | 187,930 | +0.24(+0.99%) |
May 13, 2022 | 23.40 | 23.74 | 23.40 | 23.68 | 163,655 | +0.47(+2.03%) |
May 12, 2022 | 23.13 | 23.35 | 22.96 | 23.21 | 341,894 | -0.11(-0.49%) |
May 11, 2022 | 23.55 | 23.72 | 23.28 | 23.32 | 236,920 | -0.11(-0.48%) |
May 10, 2022 | 23.72 | 23.74 | 23.25 | 23.43 | 186,572 | -0.05(-0.21%) |
May 09, 2022 | 23.65 | 23.77 | 23.43 | 23.48 | 239,070 | -0.63(-2.62%) |
May 06, 2022 | 24.04 | 24.25 | 23.89 | 24.12 | 266,798 | -0.25(-1.03%) |
May 05, 2022 | 24.69 | 24.69 | 24.09 | 24.37 | 422,253 | -0.81(-3.22%) |
May 04, 2022 | 24.55 | 25.18 | 24.43 | 25.18 | 341,004 | +0.34(+1.37%) |
May 03, 2022 | 24.71 | 24.89 | 24.68 | 24.84 | 248,171 | +0.47(+1.93%) |
May 02, 2022 | 24.51 | 24.88 | 24.17 | 24.37 | 95,795 | -0.36(-1.44%) |
Apr 29, 2022 | 25.11 | 25.22 | 24.72 | 24.73 | 117,663 | -0.03(-0.13%) |
Apr 28, 2022 | 24.60 | 24.83 | 24.41 | 24.76 | 279,445 | +0.24(+0.99%) |
Apr 27, 2022 | 24.30 | 24.65 | 24.30 | 24.51 | 300,668 | +0.26(+1.07%) |
Apr 26, 2022 | 24.51 | 24.61 | 24.21 | 24.25 | 215,016 | -0.41(-1.68%) |
Apr 25, 2022 | 24.75 | 24.88 | 24.25 | 24.67 | 207,616 | -0.52(-2.06%) |
Apr 22, 2022 | 25.51 | 25.88 | 25.11 | 25.19 | 198,434 | -0.36(-1.40%) |
Apr 21, 2022 | 26.08 | 26.15 | 25.47 | 25.54 | 146,550 | -0.62(-2.39%) |
Apr 20, 2022 | 26.18 | 26.35 | 26.08 | 26.17 | 149,192 | -0.13(-0.49%) |
Apr 19, 2022 | 26.31 | 26.46 | 26.19 | 26.30 | 124,061 | -0.24(-0.92%) |
Apr 18, 2022 | 26.36 | 26.62 | 26.36 | 26.54 | 95,691 | +0.07(+0.28%) |
Apr 14, 2022 | 26.54 | 26.59 | 26.37 | 26.47 | 112,325 | -0.01(-0.03%) |
Apr 13, 2022 | 26.38 | 26.55 | 26.38 | 26.48 | 79,090 | +0.13(+0.49%) |
Apr 12, 2022 | 26.68 | 26.70 | 26.32 | 26.35 | 125,820 | -0.23(-0.85%) |
Apr 11, 2022 | 26.70 | 26.78 | 26.58 | 26.58 | 78,892 | -0.50(-1.83%) |
Apr 08, 2022 | 26.98 | 27.15 | 26.89 | 27.07 | 116,718 | +0.22(+0.82%) |
Apr 07, 2022 | 26.83 | 26.92 | 26.64 | 26.85 | 346,688 | -0.32(-1.19%) |
Apr 06, 2022 | 27.24 | 27.29 | 26.98 | 27.18 | 295,514 | -0.08(-0.30%) |
Apr 05, 2022 | 27.60 | 27.61 | 27.19 | 27.26 | 94,945 | -0.46(-1.67%) |
Apr 04, 2022 | 27.73 | 27.78 | 27.60 | 27.72 | 392,167 | +0.46(+1.70%) |
Apr 01, 2022 | 26.98 | 27.26 | 26.98 | 27.26 | 218,545 | +0.72(+2.72%) |
Mar 31, 2022 | 26.75 | 26.75 | 26.50 | 26.53 | 475,829 | -0.06(-0.21%) |
Mar 30, 2022 | 26.70 | 26.80 | 26.53 | 26.59 | 208,566 | +0.27(+1.02%) |
Mar 29, 2022 | 26.36 | 26.36 | 26.14 | 26.32 | 272,761 | -0.09(-0.34%) |
Mar 28, 2022 | 26.46 | 26.46 | 26.23 | 26.41 | 200,773 | -0.16(-0.61%) |
Mar 25, 2022 | 26.43 | 26.61 | 26.37 | 26.58 | 203,753 | +0.15(+0.55%) |
Mar 24, 2022 | 26.41 | 26.48 | 26.31 | 26.43 | 135,123 | +0.01(+0.05%) |
Mar 23, 2022 | 26.25 | 26.58 | 26.18 | 26.41 | 142,834 | +0.27(+1.02%) |
Mar 22, 2022 | 26.25 | 26.39 | 26.06 | 26.15 | 135,124 | +0.24(+0.93%) |
Mar 21, 2022 | 25.88 | 25.92 | 25.74 | 25.91 | 142,119 | -0.19(-0.71%) |
Mar 18, 2022 | 25.53 | 26.15 | 25.53 | 26.09 | 135,242 | +0.27(+1.06%) |
Mar 17, 2022 | 25.76 | 25.83 | 25.60 | 25.82 | 143,377 | +0.04(+0.16%) |
Mar 16, 2022 | 25.34 | 25.79 | 25.22 | 25.78 | 204,000 | +1.07(+4.34%) |
Mar 15, 2022 | 24.60 | 24.76 | 24.53 | 24.71 | 490,418 | -0.24(-0.97%) |
Mar 14, 2022 | 25.21 | 25.28 | 24.88 | 24.95 | 304,681 | -0.65(-2.55%) |
Mar 11, 2022 | 25.98 | 26.17 | 25.59 | 25.60 | 379,199 | -0.40(-1.55%) |
Mar 10, 2022 | 25.85 | 26.03 | 25.79 | 26.00 | 117,342 | -0.10(-0.40%) |
Mar 09, 2022 | 26.21 | 26.23 | 25.89 | 26.11 | 130,235 | +0.54(+2.11%) |
Mar 08, 2022 | 25.74 | 25.85 | 25.47 | 25.57 | 434,047 | -0.16(-0.63%) |
Mar 07, 2022 | 25.98 | 26.23 | 25.66 | 25.73 | 334,881 | -0.62(-2.35%) |
Mar 04, 2022 | 26.12 | 26.40 | 26.06 | 26.35 | 1,201,696 | +0.06(+0.21%) |
Mar 03, 2022 | 26.49 | 26.57 | 26.20 | 26.29 | 2,556,935 | -0.51(-1.89%) |
Mar 02, 2022 | 27.02 | 27.08 | 26.60 | 26.80 | 493,066 | -0.14(-0.51%) |