Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.13 | 25.20 | 24.96 | 25.06 | 22,453 | -0.27(-1.07%) |
May 27, 2022 | 25.12 | 25.36 | 25.12 | 25.33 | 4,874 | +0.32(+1.28%) |
May 26, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 81 | +0.13(+0.54%) |
May 25, 2022 | 24.79 | 24.88 | 24.79 | 24.88 | 38,719 | +0.22(+0.87%) |
May 24, 2022 | 24.27 | 24.70 | 24.27 | 24.66 | 1,493 | +0.26(+1.07%) |
May 23, 2022 | 24.34 | 24.43 | 24.32 | 24.40 | 4,571 | +0.26(+1.06%) |
May 20, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 85 | +0.07(+0.27%) |
May 19, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 376 | +0.03(+0.12%) |
May 18, 2022 | 24.26 | 24.26 | 23.98 | 24.05 | 3,620 | -0.27(-1.11%) |
May 17, 2022 | 24.18 | 24.32 | 24.17 | 24.32 | 3,060 | +0.23(+0.96%) |
May 16, 2022 | 24.10 | 24.18 | 24.07 | 24.09 | 4,555 | +0.13(+0.55%) |
May 13, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 104 | +0.45(+1.90%) |
May 12, 2022 | 23.37 | 23.51 | 23.37 | 23.51 | 400 | -0.19(-0.82%) |
May 11, 2022 | 23.94 | 24.15 | 23.71 | 23.71 | 3,798 | -0.11(-0.44%) |
May 10, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 66 | -0.20(-0.82%) |
May 09, 2022 | 24.31 | 24.31 | 23.96 | 24.01 | 5,344 | -0.53(-2.16%) |
May 06, 2022 | 24.43 | 24.63 | 24.43 | 24.54 | 3,300 | +0.09(+0.35%) |
May 05, 2022 | 24.40 | 24.49 | 24.35 | 24.46 | 4,452 | -0.41(-1.64%) |
May 04, 2022 | 24.35 | 24.86 | 24.35 | 24.86 | 2,774 | +0.66(+2.72%) |
May 03, 2022 | 24.30 | 24.30 | 24.14 | 24.21 | 2,591 | +0.29(+1.20%) |
May 02, 2022 | 23.88 | 23.92 | 23.66 | 23.92 | 2,970 | -0.21(-0.85%) |
Apr 29, 2022 | 24.65 | 24.65 | 24.12 | 24.12 | 318 | -0.62(-2.51%) |
Apr 28, 2022 | 24.51 | 24.74 | 24.51 | 24.74 | 220 | +0.25(+1.03%) |
Apr 27, 2022 | 24.48 | 24.70 | 24.48 | 24.49 | 2,428 | +0.01(+0.05%) |
Apr 26, 2022 | 24.59 | 24.68 | 24.48 | 24.48 | 1,133 | -0.15(-0.59%) |
Apr 25, 2022 | 24.48 | 24.67 | 24.29 | 24.63 | 3,042 | -0.21(-0.85%) |
Apr 22, 2022 | 25.25 | 25.25 | 24.84 | 24.84 | 1,046 | -0.46(-1.82%) |
Apr 21, 2022 | 25.68 | 25.68 | 25.30 | 25.30 | 1,191 | -0.52(-2.01%) |
Apr 20, 2022 | 25.82 | 25.86 | 25.81 | 25.81 | 1,501 | +0.20(+0.76%) |
Apr 19, 2022 | 25.53 | 25.64 | 25.53 | 25.62 | 1,377 | +0.14(+0.56%) |
Apr 18, 2022 | 25.62 | 25.66 | 25.48 | 25.48 | 2,085 | -0.14(-0.54%) |
Apr 14, 2022 | 25.56 | 25.76 | 25.56 | 25.61 | 1,214 | +0.02(+0.09%) |
Apr 13, 2022 | 25.69 | 25.69 | 25.53 | 25.59 | 5,868 | -0.03(-0.11%) |
Apr 12, 2022 | 25.67 | 25.67 | 25.62 | 25.62 | 746 | -0.11(-0.42%) |
Apr 11, 2022 | 26.14 | 26.14 | 25.73 | 25.73 | 868 | -0.18(-0.69%) |
Apr 08, 2022 | 25.79 | 25.95 | 25.79 | 25.91 | 572 | +0.09(+0.34%) |
Apr 07, 2022 | 25.69 | 25.82 | 25.63 | 25.82 | 1,033 | +0.05(+0.17%) |
Apr 06, 2022 | 25.65 | 25.83 | 25.65 | 25.77 | 2,012 | +0.19(+0.74%) |
Apr 05, 2022 | 25.70 | 25.82 | 25.57 | 25.58 | 2,138 | -0.08(-0.29%) |
Apr 04, 2022 | 25.76 | 25.76 | 25.41 | 25.66 | 1,553 | -0.05(-0.20%) |
Apr 01, 2022 | 25.49 | 25.71 | 25.46 | 25.71 | 2,820 | +0.21(+0.82%) |
Mar 31, 2022 | 25.69 | 25.69 | 25.50 | 25.50 | 1,538 | +0.04(+0.16%) |
Mar 30, 2022 | 25.40 | 25.46 | 25.39 | 25.46 | 1,736 | +0.18(+0.70%) |
Mar 29, 2022 | 25.18 | 25.29 | 25.07 | 25.29 | 969 | +0.18(+0.72%) |
Mar 28, 2022 | 25.11 | 25.11 | 25.00 | 25.10 | 1,073 | -0.05(-0.19%) |
Mar 25, 2022 | 24.98 | 25.19 | 24.98 | 25.15 | 2,816 | +0.33(+1.33%) |
Mar 24, 2022 | 24.73 | 24.82 | 24.71 | 24.82 | 2,764 | +0.28(+1.14%) |
Mar 23, 2022 | 24.55 | 24.55 | 24.53 | 24.54 | 9,699 | +0.02(+0.07%) |
Mar 22, 2022 | 24.51 | 24.53 | 24.50 | 24.53 | 1,067 | +0.04(+0.17%) |
Mar 21, 2022 | 24.46 | 24.48 | 24.46 | 24.48 | 244 | +0.19(+0.77%) |
Mar 18, 2022 | 24.28 | 24.30 | 24.20 | 24.30 | 1,524 | -0.04(-0.15%) |
Mar 17, 2022 | 24.41 | 24.41 | 24.31 | 24.33 | 352 | +0.20(+0.84%) |
Mar 16, 2022 | 24.24 | 24.24 | 23.85 | 24.13 | 4,830 | -0.01(-0.04%) |
Mar 15, 2022 | 23.99 | 24.14 | 23.96 | 24.14 | 5,157 | +0.18(+0.74%) |
Mar 14, 2022 | 24.44 | 24.44 | 23.86 | 23.96 | 2,518 | -0.35(-1.44%) |
Mar 11, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 104 | -0.14(-0.58%) |
Mar 10, 2022 | 24.21 | 24.46 | 24.21 | 24.46 | 1,625 | +0.17(+0.69%) |
Mar 09, 2022 | 24.43 | 24.43 | 24.28 | 24.29 | 4,178 | -0.10(-0.40%) |
Mar 08, 2022 | 24.48 | 24.62 | 24.39 | 24.39 | 1,444 | -0.02(-0.06%) |
Mar 07, 2022 | 24.27 | 24.46 | 24.27 | 24.40 | 691 | +0.14(+0.57%) |
Mar 04, 2022 | 23.82 | 24.26 | 23.82 | 24.26 | 1,000 | +0.36(+1.50%) |
Mar 03, 2022 | 23.83 | 23.90 | 23.77 | 23.90 | 966 | +0.14(+0.58%) |
Mar 02, 2022 | 23.64 | 23.76 | 23.60 | 23.76 | 3,283 | +0.44(+1.91%) |