Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.61 | 25.71 | 25.61 | 25.71 | 842 | -0.10(-0.39%) |
May 27, 2022 | 25.65 | 25.81 | 25.65 | 25.81 | 2,539 | +0.30(+1.18%) |
May 26, 2022 | 25.60 | 25.63 | 25.51 | 25.51 | 2,236 | +0.21(+0.83%) |
May 25, 2022 | 25.17 | 25.36 | 25.17 | 25.30 | 3,305 | +0.24(+0.98%) |
May 24, 2022 | 24.92 | 25.05 | 24.90 | 25.05 | 968 | +0.09(+0.37%) |
May 23, 2022 | 25.07 | 25.07 | 24.96 | 24.96 | 3,615 | +0.28(+1.15%) |
May 20, 2022 | 24.46 | 24.68 | 24.46 | 24.68 | 597 | -0.10(-0.40%) |
May 19, 2022 | 24.81 | 24.90 | 24.58 | 24.78 | 8,987 | -0.15(-0.61%) |
May 18, 2022 | 25.38 | 25.38 | 24.93 | 24.93 | 1,086 | -0.46(-1.81%) |
May 17, 2022 | 25.34 | 25.39 | 25.30 | 25.39 | 2,470 | +0.52(+2.08%) |
May 16, 2022 | 24.75 | 24.98 | 24.74 | 24.87 | 6,980 | +0.00(+0.00%) |
May 13, 2022 | 24.81 | 25.04 | 24.81 | 24.87 | 1,212 | +0.21(+0.86%) |
May 12, 2022 | 24.52 | 24.66 | 24.52 | 24.66 | 623 | +0.13(+0.53%) |
May 11, 2022 | 25.04 | 25.04 | 24.53 | 24.53 | 14,747 | -0.18(-0.72%) |
May 10, 2022 | 25.15 | 25.16 | 24.66 | 24.71 | 3,606 | -0.28(-1.13%) |
May 09, 2022 | 25.05 | 25.05 | 24.96 | 24.99 | 2,227 | -0.04(-0.15%) |
May 06, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 140,212 | -0.20(-0.80%) |
May 05, 2022 | 25.19 | 25.23 | 25.10 | 25.23 | 1,026 | -0.64(-2.48%) |
May 04, 2022 | 25.30 | 25.87 | 25.24 | 25.87 | 12,738 | +0.38(+1.48%) |
May 03, 2022 | 25.38 | 25.53 | 25.35 | 25.49 | 331,650 | +0.20(+0.81%) |
May 02, 2022 | 25.38 | 25.39 | 25.29 | 25.29 | 1,839 | -0.08(-0.30%) |
Apr 29, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 105 | -0.67(-2.58%) |
Apr 28, 2022 | 25.87 | 26.06 | 25.87 | 26.04 | 1,325 | +0.29(+1.13%) |
Apr 27, 2022 | 25.78 | 25.78 | 25.75 | 25.75 | 107 | -0.04(-0.17%) |
Apr 26, 2022 | 26.24 | 26.24 | 25.79 | 25.79 | 2,674 | -0.67(-2.52%) |
Apr 25, 2022 | 25.94 | 26.46 | 25.94 | 26.46 | 2,128 | -0.14(-0.52%) |
Apr 22, 2022 | 26.69 | 26.69 | 26.59 | 26.59 | 689 | -0.57(-2.09%) |
Apr 21, 2022 | 27.54 | 27.54 | 27.12 | 27.16 | 8,019 | -0.28(-1.03%) |
Apr 20, 2022 | 27.49 | 27.56 | 27.44 | 27.44 | 4,494 | +0.43(+1.58%) |
Apr 19, 2022 | 26.78 | 27.05 | 26.78 | 27.02 | 1,425 | +0.48(+1.81%) |
Apr 18, 2022 | 26.66 | 26.66 | 26.54 | 26.54 | 1,135 | -0.12(-0.44%) |
Apr 14, 2022 | 26.65 | 26.70 | 26.65 | 26.65 | 1,943 | -0.09(-0.32%) |
Apr 13, 2022 | 26.49 | 26.74 | 26.49 | 26.74 | 1,567 | +0.29(+1.10%) |
Apr 12, 2022 | 26.42 | 26.45 | 26.38 | 26.45 | 2,417 | +0.03(+0.12%) |
Apr 11, 2022 | 26.65 | 26.65 | 26.38 | 26.42 | 2,571 | -0.05(-0.18%) |
Apr 08, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 105 | -0.10(-0.37%) |
Apr 07, 2022 | 26.47 | 26.61 | 26.47 | 26.56 | 1,068 | -0.12(-0.46%) |
Apr 06, 2022 | 26.66 | 26.73 | 26.66 | 26.69 | 5,851 | +0.01(+0.02%) |
Apr 05, 2022 | 26.79 | 26.82 | 26.68 | 26.68 | 5,952 | -0.33(-1.20%) |
Apr 04, 2022 | 27.00 | 27.11 | 26.96 | 27.01 | 5,971 | -0.21(-0.76%) |
Apr 01, 2022 | 26.91 | 27.21 | 26.91 | 27.21 | 2,581 | +0.32(+1.19%) |
Mar 31, 2022 | 27.18 | 27.18 | 26.89 | 26.89 | 868 | -0.24(-0.90%) |
Mar 30, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 4 | -0.30(-1.10%) |
Mar 29, 2022 | 27.25 | 27.50 | 27.25 | 27.44 | 2,278 | +0.47(+1.76%) |
Mar 28, 2022 | 26.66 | 26.96 | 26.66 | 26.96 | 1,029 | -0.19(-0.70%) |
Mar 25, 2022 | 27.14 | 27.16 | 27.14 | 27.15 | 3,084 | +0.35(+1.29%) |
Mar 24, 2022 | 26.77 | 26.80 | 26.77 | 26.80 | 252 | +0.16(+0.59%) |
Mar 23, 2022 | 26.97 | 26.97 | 26.65 | 26.65 | 4,793 | -0.53(-1.93%) |
Mar 22, 2022 | 27.40 | 27.40 | 27.15 | 27.17 | 1,250 | +0.02(+0.06%) |
Mar 21, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 12 | +0.05(+0.18%) |
Mar 18, 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 105 | +0.10(+0.37%) |
Mar 17, 2022 | 26.95 | 27.02 | 26.95 | 27.01 | 1,152 | +0.06(+0.23%) |
Mar 16, 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 12 | +0.36(+1.35%) |
Mar 15, 2022 | 26.57 | 26.62 | 26.56 | 26.59 | 3,318 | +0.01(+0.02%) |
Mar 14, 2022 | 26.54 | 26.58 | 26.54 | 26.58 | 347 | +0.18(+0.69%) |
Mar 11, 2022 | 26.55 | 26.55 | 26.40 | 26.40 | 298 | -0.04(-0.15%) |
Mar 10, 2022 | 26.14 | 26.44 | 26.14 | 26.44 | 292 | +0.04(+0.13%) |
Mar 09, 2022 | 26.60 | 26.60 | 26.40 | 26.40 | 275 | +0.23(+0.86%) |
Mar 08, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 1,303 | -0.18(-0.69%) |
Mar 07, 2022 | 26.56 | 26.57 | 26.36 | 26.36 | 908 | -0.40(-1.49%) |
Mar 04, 2022 | 26.58 | 26.76 | 26.52 | 26.76 | 747 | -0.02(-0.06%) |
Mar 03, 2022 | 26.85 | 26.85 | 26.73 | 26.77 | 5,780 | +0.18(+0.68%) |
Mar 02, 2022 | 26.51 | 26.60 | 26.51 | 26.59 | 3,617 | +0.77(+2.98%) |