Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.89 | 24.90 | 24.82 | 24.82 | 2,148 | -0.12(-0.48%) |
May 27, 2022 | 24.88 | 24.99 | 24.88 | 24.94 | 18,345 | +0.27(+1.08%) |
May 26, 2022 | 24.65 | 24.74 | 24.64 | 24.67 | 26,995 | +0.30(+1.22%) |
May 25, 2022 | 24.36 | 24.38 | 24.36 | 24.38 | 1,103 | +0.02(+0.07%) |
May 24, 2022 | 24.28 | 24.36 | 24.28 | 24.36 | 659 | -0.01(-0.04%) |
May 23, 2022 | 24.22 | 24.37 | 24.20 | 24.37 | 5,132 | +0.42(+1.75%) |
May 20, 2022 | 24.09 | 24.10 | 23.67 | 23.95 | 23,025 | +0.17(+0.73%) |
May 19, 2022 | 23.53 | 23.87 | 23.53 | 23.78 | 11,290 | +0.23(+0.99%) |
May 18, 2022 | 24.01 | 24.01 | 23.55 | 23.55 | 13,299 | -0.61(-2.51%) |
May 17, 2022 | 25.73 | 25.73 | 24.04 | 24.15 | 11,419 | +0.44(+1.87%) |
May 16, 2022 | 23.71 | 23.80 | 23.61 | 23.71 | 12,162 | +0.03(+0.14%) |
May 13, 2022 | 23.40 | 23.69 | 23.40 | 23.68 | 224,548 | +0.62(+2.68%) |
May 12, 2022 | 23.00 | 23.07 | 22.92 | 23.06 | 8,358 | +0.01(+0.04%) |
May 11, 2022 | 23.75 | 23.75 | 23.05 | 23.05 | 4,884 | -0.17(-0.72%) |
May 10, 2022 | 23.18 | 23.22 | 23.12 | 23.22 | 5,818 | +0.15(+0.65%) |
May 09, 2022 | 23.08 | 23.28 | 23.06 | 23.06 | 6,652 | -0.70(-2.94%) |
May 06, 2022 | 23.86 | 23.86 | 23.68 | 23.76 | 851 | -0.22(-0.93%) |
May 05, 2022 | 24.11 | 24.13 | 23.98 | 23.99 | 2,318 | -0.80(-3.24%) |
May 04, 2022 | 24.29 | 24.79 | 24.29 | 24.79 | 4,277 | +0.40(+1.63%) |
May 03, 2022 | 24.31 | 24.39 | 24.31 | 24.39 | 5,726 | +0.19(+0.80%) |
May 02, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 2 | -0.08(-0.34%) |
Apr 29, 2022 | 24.65 | 24.72 | 24.25 | 24.28 | 10,456 | -0.27(-1.08%) |
Apr 28, 2022 | 24.29 | 24.55 | 24.29 | 24.55 | 290 | +0.32(+1.31%) |
Apr 27, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 86 | +0.15(+0.61%) |
Apr 26, 2022 | 24.60 | 24.60 | 24.08 | 24.08 | 5,280 | -0.67(-2.70%) |
Apr 25, 2022 | 24.53 | 24.75 | 24.53 | 24.75 | 4,998 | -0.15(-0.60%) |
Apr 22, 2022 | 24.99 | 24.99 | 24.90 | 24.90 | 1,308 | -0.38(-1.50%) |
Apr 21, 2022 | 25.78 | 25.78 | 25.28 | 25.28 | 399 | -0.30(-1.19%) |
Apr 20, 2022 | 25.58 | 25.58 | 25.58 | 25.58 | 34 | +0.19(+0.74%) |
Apr 19, 2022 | 25.14 | 25.40 | 25.14 | 25.39 | 6,698 | +0.08(+0.33%) |
Apr 18, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 346 | -0.12(-0.49%) |
Apr 14, 2022 | 25.61 | 25.61 | 25.43 | 25.43 | 2,029 | -0.11(-0.44%) |
Apr 13, 2022 | 25.22 | 25.55 | 25.22 | 25.55 | 70,280 | +0.30(+1.20%) |
Apr 12, 2022 | 25.45 | 25.45 | 25.24 | 25.24 | 1,404 | -0.19(-0.75%) |
Apr 11, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 152 | -0.26(-1.02%) |
Apr 08, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 106 | -0.04(-0.17%) |
Apr 07, 2022 | 25.60 | 25.74 | 25.60 | 25.74 | 2,833 | +0.07(+0.28%) |
Apr 06, 2022 | 25.68 | 25.68 | 25.67 | 25.67 | 2,460 | -0.30(-1.14%) |
Apr 05, 2022 | 26.17 | 26.17 | 25.96 | 25.96 | 375 | -0.33(-1.25%) |
Apr 04, 2022 | 26.31 | 26.31 | 26.29 | 26.29 | 358 | +0.08(+0.30%) |
Apr 01, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 106 | +0.22(+0.83%) |
Mar 31, 2022 | 26.15 | 26.15 | 26.00 | 26.00 | 3,897 | -0.39(-1.46%) |
Mar 30, 2022 | 26.41 | 26.41 | 26.38 | 26.38 | 707 | -0.14(-0.52%) |
Mar 29, 2022 | 26.50 | 26.52 | 26.50 | 26.52 | 322 | +0.54(+2.07%) |
Mar 28, 2022 | 25.95 | 25.98 | 25.95 | 25.98 | 306 | -0.05(-0.20%) |
Mar 25, 2022 | 25.93 | 26.04 | 25.93 | 26.04 | 257 | +0.01(+0.03%) |
Mar 24, 2022 | 25.98 | 26.03 | 25.97 | 26.03 | 1,752 | +0.21(+0.81%) |
Mar 23, 2022 | 25.85 | 25.94 | 25.82 | 25.82 | 1,764 | -0.34(-1.30%) |
Mar 22, 2022 | 26.12 | 26.16 | 26.12 | 26.16 | 3,784 | +0.23(+0.87%) |
Mar 21, 2022 | 25.90 | 25.93 | 25.90 | 25.93 | 213 | -0.14(-0.55%) |
Mar 18, 2022 | 25.93 | 26.08 | 25.93 | 26.08 | 11,106 | +0.19(+0.75%) |
Mar 17, 2022 | 25.71 | 25.94 | 25.60 | 25.88 | 20,083 | +0.18(+0.69%) |
Mar 16, 2022 | 25.48 | 25.70 | 25.30 | 25.70 | 220 | +0.86(+3.47%) |
Mar 15, 2022 | 24.75 | 24.84 | 24.75 | 24.84 | 121 | +0.23(+0.94%) |
Mar 14, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 13 | +0.24(+0.99%) |
Mar 11, 2022 | 24.70 | 24.70 | 24.37 | 24.37 | 504,205 | -0.23(-0.93%) |
Mar 10, 2022 | 24.58 | 24.66 | 24.57 | 24.60 | 1,929 | -0.35(-1.40%) |
Mar 09, 2022 | 25.06 | 25.06 | 24.94 | 24.95 | 3,216 | +0.97(+4.04%) |
Mar 08, 2022 | 23.78 | 23.98 | 23.78 | 23.98 | 396 | -0.22(-0.92%) |
Mar 07, 2022 | 23.76 | 24.20 | 23.76 | 24.20 | 234 | -0.29(-1.16%) |
Mar 04, 2022 | 24.56 | 24.59 | 24.25 | 24.49 | 12,567 | -0.78(-3.08%) |
Mar 03, 2022 | 25.69 | 25.69 | 25.27 | 25.27 | 738 | -0.51(-1.97%) |
Mar 02, 2022 | 25.75 | 25.78 | 25.75 | 25.78 | 279 | +0.31(+1.21%) |