Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.26 | 25.29 | 25.26 | 25.29 | 318 | -0.03(-0.12%) |
May 27, 2022 | 25.20 | 25.38 | 25.20 | 25.32 | 4,306 | +0.19(+0.77%) |
May 26, 2022 | 25.13 | 25.13 | 25.13 | 25.13 | 131 | +0.11(+0.43%) |
May 25, 2022 | 24.97 | 25.02 | 24.92 | 25.02 | 8,672 | +0.30(+1.22%) |
May 24, 2022 | 24.83 | 25.02 | 24.69 | 24.72 | 156,274 | -0.27(-1.06%) |
May 23, 2022 | 25.01 | 25.16 | 24.99 | 24.99 | 1,629 | -0.11(-0.45%) |
May 20, 2022 | 24.89 | 25.17 | 24.39 | 25.10 | 18,975 | +0.13(+0.51%) |
May 19, 2022 | 24.97 | 24.97 | 24.97 | 24.97 | 187 | -0.01(-0.03%) |
May 18, 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 116 | -0.32(-1.26%) |
May 17, 2022 | 24.99 | 25.34 | 23.93 | 25.30 | 32,653 | +0.21(+0.83%) |
May 16, 2022 | 24.67 | 25.09 | 24.34 | 25.09 | 2,754 | -0.07(-0.26%) |
May 13, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 105 | +0.25(+0.99%) |
May 12, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 158 | +0.02(+0.08%) |
May 11, 2022 | 24.89 | 24.89 | 24.89 | 24.89 | 118 | -0.10(-0.42%) |
May 10, 2022 | 24.92 | 25.00 | 24.74 | 25.00 | 1,374 | +0.10(+0.40%) |
May 09, 2022 | 25.00 | 25.05 | 24.90 | 24.90 | 16,475 | -0.30(-1.18%) |
May 06, 2022 | 23.58 | 25.20 | 23.58 | 25.19 | 385 | -0.14(-0.55%) |
May 05, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 38 | -0.27(-1.06%) |
May 04, 2022 | 25.38 | 25.60 | 24.48 | 25.60 | 6,400 | +0.15(+0.60%) |
May 03, 2022 | 23.76 | 25.93 | 23.76 | 25.45 | 14,552 | +0.09(+0.36%) |
May 02, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 6 | +0.08(+0.30%) |
Apr 29, 2022 | 25.38 | 25.42 | 25.28 | 25.28 | 547 | -0.16(-0.64%) |
Apr 28, 2022 | 25.34 | 25.45 | 25.26 | 25.45 | 5,688 | +0.24(+0.94%) |
Apr 27, 2022 | 25.23 | 25.23 | 24.86 | 25.21 | 5,132 | -0.05(-0.19%) |
Apr 26, 2022 | 25.43 | 25.47 | 25.20 | 25.26 | 27,898 | -0.34(-1.35%) |
Apr 22, 2022 | 25.60 | 99 | -0.22(-0.85%) | |||
Apr 21, 2022 | 25.82 | 25.82 | 25.82 | 25.82 | 21 | -0.13(-0.50%) |
Apr 20, 2022 | 25.94 | 25.95 | 25.93 | 25.95 | 1,842 | +0.01(+0.03%) |
Apr 19, 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 11 | +0.21(+0.80%) |
Apr 18, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 73 | -0.04(-0.14%) |
Apr 14, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 105 | +0.00(+0.01%) |
Apr 13, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 1 | +0.17(+0.66%) |
Apr 12, 2022 | 25.41 | 25.70 | 25.41 | 25.60 | 793 | -0.18(-0.70%) |
Apr 11, 2022 | 25.84 | 25.84 | 25.78 | 25.78 | 316 | -0.05(-0.20%) |
Apr 08, 2022 | 25.92 | 25.97 | 25.83 | 25.83 | 63,284 | +0.03(+0.11%) |
Apr 07, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 26 | +0.04(+0.17%) |
Apr 06, 2022 | 25.75 | 25.76 | 25.75 | 25.76 | 432 | -0.01(-0.02%) |
Apr 05, 2022 | 25.88 | 25.88 | 25.77 | 25.77 | 660 | -0.12(-0.46%) |
Apr 04, 2022 | 24.08 | 25.94 | 24.08 | 25.89 | 583 | -0.03(-0.11%) |
Apr 01, 2022 | 25.81 | 25.91 | 25.81 | 25.91 | 751 | +0.11(+0.43%) |
Mar 31, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.21(-0.79%) |
Mar 30, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 1 | -0.13(-0.50%) |
Mar 29, 2022 | 26.12 | 26.14 | 26.12 | 26.14 | 1,376 | +0.21(+0.80%) |
Mar 28, 2022 | 25.74 | 25.93 | 25.71 | 25.93 | 107,709 | +0.05(+0.20%) |
Mar 25, 2022 | 25.77 | 25.88 | 25.77 | 25.88 | 2,141 | +0.12(+0.46%) |
Mar 24, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 26 | +0.11(+0.45%) |
Mar 23, 2022 | 25.78 | 25.78 | 25.65 | 25.65 | 2,349 | -0.10(-0.37%) |
Mar 22, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 63 | +0.43(+1.69%) |
Mar 21, 2022 | 25.20 | 25.63 | 25.20 | 25.32 | 4,131 | -0.19(-0.74%) |
Mar 18, 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 105 | +0.03(+0.12%) |
Mar 17, 2022 | 25.10 | 25.47 | 25.10 | 25.47 | 244 | +0.46(+1.83%) |
Mar 16, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 16 | +0.14(+0.58%) |
Mar 15, 2022 | 25.08 | 25.08 | 24.81 | 24.87 | 3,789 | -0.17(-0.68%) |
Mar 14, 2022 | 24.84 | 25.04 | 24.04 | 25.04 | 6,568 | +0.44(+1.77%) |
Mar 11, 2022 | 25.02 | 25.02 | 24.61 | 24.61 | 11,605 | -0.48(-1.90%) |
Mar 10, 2022 | 25.01 | 25.08 | 24.39 | 25.08 | 1,774 | +0.23(+0.91%) |
Mar 09, 2022 | 24.95 | 24.95 | 24.32 | 24.86 | 9,829 | +0.04(+0.17%) |
Mar 08, 2022 | 23.96 | 24.83 | 23.60 | 24.82 | 29,515 | +0.58(+2.40%) |
Mar 07, 2022 | 24.52 | 24.98 | 24.00 | 24.23 | 10,685 | -0.44(-1.78%) |
Mar 04, 2022 | 25.16 | 25.16 | 24.67 | 24.67 | 344 | -0.56(-2.22%) |
Mar 03, 2022 | 25.28 | 25.35 | 24.58 | 25.23 | 3,527 | +0.02(+0.06%) |
Mar 02, 2022 | 24.91 | 25.42 | 24.91 | 25.22 | 4,193 | +0.19(+0.76%) |