Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.96 | 25.96 | 25.73 | 25.78 | 41,421 | +0.19(+0.73%) |
May 27, 2022 | 25.39 | 25.59 | 25.39 | 25.59 | 19,214 | +0.36(+1.44%) |
May 26, 2022 | 25.20 | 25.33 | 25.17 | 25.23 | 76,747 | +0.15(+0.59%) |
May 25, 2022 | 25.11 | 25.18 | 24.91 | 25.08 | 509,562 | -0.14(-0.56%) |
May 24, 2022 | 25.19 | 25.22 | 25.07 | 25.22 | 1,976 | -0.28(-1.11%) |
May 23, 2022 | 25.27 | 25.57 | 25.27 | 25.51 | 1,817 | +0.37(+1.46%) |
May 20, 2022 | 25.17 | 25.27 | 25.04 | 25.14 | 6,588 | +0.12(+0.49%) |
May 19, 2022 | 24.66 | 25.08 | 24.66 | 25.02 | 2,161 | +0.41(+1.65%) |
May 18, 2022 | 25.05 | 25.05 | 24.61 | 24.61 | 2,257 | -0.67(-2.66%) |
May 17, 2022 | 25.11 | 25.29 | 25.04 | 25.29 | 13,372 | +0.62(+2.49%) |
May 16, 2022 | 24.58 | 24.67 | 24.58 | 24.67 | 155 | -0.12(-0.50%) |
May 13, 2022 | 24.42 | 24.80 | 24.42 | 24.79 | 714 | +0.52(+2.15%) |
May 12, 2022 | 24.14 | 24.27 | 24.14 | 24.27 | 2,171 | -0.17(-0.71%) |
May 11, 2022 | 24.75 | 24.75 | 24.45 | 24.45 | 1,719 | -0.11(-0.45%) |
May 10, 2022 | 24.85 | 24.91 | 24.54 | 24.56 | 7,602 | -0.06(-0.23%) |
May 09, 2022 | 24.71 | 24.82 | 24.61 | 24.61 | 2,101 | -0.68(-2.68%) |
May 06, 2022 | 25.23 | 25.35 | 25.15 | 25.29 | 2,186 | -0.09(-0.37%) |
May 05, 2022 | 25.78 | 25.78 | 25.39 | 25.39 | 968 | -0.94(-3.57%) |
May 04, 2022 | 25.74 | 26.32 | 25.65 | 26.32 | 1,330 | +0.44(+1.69%) |
May 03, 2022 | 25.88 | 25.89 | 25.78 | 25.89 | 1,236 | +0.09(+0.37%) |
May 02, 2022 | 25.70 | 25.79 | 25.54 | 25.79 | 840 | -0.09(-0.33%) |
Apr 29, 2022 | 26.15 | 26.15 | 25.88 | 25.88 | 862 | -0.24(-0.94%) |
Apr 28, 2022 | 26.04 | 26.12 | 26.04 | 26.12 | 636 | +0.36(+1.38%) |
Apr 27, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 42 | +0.15(+0.58%) |
Apr 26, 2022 | 26.03 | 26.03 | 25.62 | 25.62 | 8,403 | -0.58(-2.23%) |
Apr 25, 2022 | 26.05 | 26.21 | 25.97 | 26.20 | 965 | -0.15(-0.57%) |
Apr 22, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 114 | -0.36(-1.34%) |
Apr 21, 2022 | 27.08 | 27.08 | 26.71 | 26.71 | 814 | -0.37(-1.36%) |
Apr 20, 2022 | 26.99 | 27.08 | 26.99 | 27.08 | 972 | +0.14(+0.52%) |
Apr 19, 2022 | 26.90 | 26.94 | 26.83 | 26.94 | 2,648 | -0.09(-0.32%) |
Apr 18, 2022 | 27.03 | 27.18 | 26.93 | 27.03 | 4,980 | -0.09(-0.32%) |
Apr 14, 2022 | 27.26 | 27.26 | 27.11 | 27.11 | 408 | -0.48(-1.75%) |
Apr 13, 2022 | 27.48 | 27.60 | 27.48 | 27.60 | 452 | +0.32(+1.17%) |
Apr 12, 2022 | 27.45 | 27.45 | 27.28 | 27.28 | 3,052 | -0.12(-0.44%) |
Apr 11, 2022 | 27.51 | 27.51 | 27.40 | 27.40 | 170 | -0.24(-0.88%) |
Apr 08, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 106 | -0.08(-0.27%) |
Apr 07, 2022 | 27.63 | 27.78 | 27.63 | 27.72 | 5,707 | -0.15(-0.54%) |
Apr 06, 2022 | 27.87 | 27.87 | 27.87 | 27.87 | 53 | -0.23(-0.83%) |
Apr 05, 2022 | 28.25 | 28.25 | 28.10 | 28.10 | 313 | -0.50(-1.75%) |
Apr 04, 2022 | 28.51 | 28.62 | 28.51 | 28.60 | 854 | +0.36(+1.27%) |
Apr 01, 2022 | 28.20 | 28.24 | 28.11 | 28.24 | 1,292 | +0.19(+0.68%) |
Mar 31, 2022 | 28.15 | 28.15 | 28.05 | 28.05 | 481 | -0.12(-0.44%) |
Mar 30, 2022 | 28.29 | 28.29 | 28.18 | 28.18 | 316 | -0.12(-0.43%) |
Mar 29, 2022 | 28.21 | 28.38 | 28.21 | 28.30 | 5,493 | +0.41(+1.48%) |
Mar 28, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 61 | +0.03(+0.10%) |
Mar 25, 2022 | 27.76 | 27.86 | 27.76 | 27.86 | 605 | -0.08(-0.30%) |
Mar 24, 2022 | 27.79 | 27.94 | 27.79 | 27.94 | 5,099 | +0.28(+1.02%) |
Mar 23, 2022 | 27.79 | 27.79 | 27.66 | 27.66 | 505 | -0.12(-0.42%) |
Mar 22, 2022 | 27.71 | 27.77 | 27.71 | 27.77 | 1,563 | +0.23(+0.85%) |
Mar 21, 2022 | 27.50 | 27.54 | 27.50 | 27.54 | 491 | -0.24(-0.88%) |
Mar 18, 2022 | 27.48 | 27.79 | 27.48 | 27.79 | 1,119 | +0.12(+0.43%) |
Mar 17, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 44 | +0.25(+0.90%) |
Mar 16, 2022 | 26.92 | 27.42 | 26.92 | 27.42 | 742 | +0.83(+3.12%) |
Mar 15, 2022 | 26.21 | 26.59 | 26.21 | 26.59 | 3,331 | +0.19(+0.71%) |
Mar 14, 2022 | 26.59 | 26.74 | 26.40 | 26.40 | 1,783 | -0.13(-0.48%) |
Mar 11, 2022 | 26.65 | 26.65 | 26.53 | 26.53 | 321 | -0.31(-1.16%) |
Mar 10, 2022 | 26.68 | 26.84 | 26.68 | 26.84 | 3,420 | -0.18(-0.66%) |
Mar 09, 2022 | 26.79 | 27.02 | 26.79 | 27.02 | 871 | +0.83(+3.17%) |
Mar 08, 2022 | 26.03 | 26.46 | 26.03 | 26.19 | 1,191 | +0.42(+1.64%) |
Mar 07, 2022 | 26.38 | 26.38 | 25.75 | 25.77 | 6,658 | -0.99(-3.72%) |
Mar 04, 2022 | 26.75 | 26.85 | 26.71 | 26.76 | 3,630 | -0.83(-2.99%) |
Mar 03, 2022 | 27.65 | 27.65 | 27.59 | 27.59 | 380 | -0.12(-0.43%) |
Mar 02, 2022 | 27.73 | 27.91 | 27.70 | 27.70 | 1,726 | +0.02(+0.09%) |