Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.77 | 25.92 | 25.77 | 25.84 | 382 | -0.07(-0.26%) |
May 27, 2022 | 25.80 | 25.91 | 25.80 | 25.91 | 450 | +0.40(+1.58%) |
May 26, 2022 | 25.19 | 25.51 | 25.19 | 25.50 | 2,828 | +0.37(+1.48%) |
May 25, 2022 | 25.01 | 25.13 | 25.01 | 25.13 | 791 | +0.17(+0.67%) |
May 24, 2022 | 24.68 | 24.96 | 24.68 | 24.96 | 459 | -0.15(-0.58%) |
May 23, 2022 | 24.92 | 25.11 | 24.92 | 25.11 | 2,787 | +0.32(+1.29%) |
May 20, 2022 | 24.97 | 24.99 | 24.48 | 24.79 | 2,112 | -0.03(-0.12%) |
May 19, 2022 | 24.81 | 24.88 | 24.80 | 24.82 | 1,118 | -0.04(-0.15%) |
May 18, 2022 | 24.88 | 24.88 | 24.86 | 24.86 | 3,000 | -0.75(-2.93%) |
May 17, 2022 | 25.56 | 25.61 | 25.56 | 25.61 | 314 | +0.35(+1.39%) |
May 16, 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 111 | -0.06(-0.23%) |
May 13, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 100 | +0.46(+1.83%) |
May 12, 2022 | 24.80 | 24.86 | 24.80 | 24.86 | 375 | -0.03(-0.12%) |
May 11, 2022 | 25.27 | 25.27 | 24.89 | 24.89 | 1,206 | -0.29(-1.14%) |
May 10, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 69 | +0.06(+0.24%) |
May 09, 2022 | 25.40 | 25.40 | 25.11 | 25.11 | 819 | -0.57(-2.21%) |
May 06, 2022 | 25.49 | 25.68 | 25.49 | 25.68 | 573 | -0.06(-0.23%) |
May 05, 2022 | 25.69 | 25.74 | 25.69 | 25.74 | 200 | -0.72(-2.71%) |
May 04, 2022 | 25.94 | 26.46 | 25.91 | 26.46 | 1,310 | +0.54(+2.09%) |
May 03, 2022 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | +0.10(+0.37%) |
May 02, 2022 | 25.64 | 25.82 | 25.50 | 25.82 | 4,551 | +0.15(+0.58%) |
Apr 29, 2022 | 26.12 | 26.12 | 25.67 | 25.67 | 1,516 | -0.66(-2.51%) |
Apr 28, 2022 | 26.08 | 26.34 | 26.08 | 26.34 | 152 | +0.41(+1.58%) |
Apr 27, 2022 | 26.09 | 26.09 | 25.93 | 25.93 | 102 | +0.04(+0.14%) |
Apr 26, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | -0.51(-1.92%) |
Apr 25, 2022 | 26.17 | 26.39 | 26.14 | 26.39 | 1,658 | +0.11(+0.42%) |
Apr 22, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 0 | -0.49(-1.82%) |
Apr 21, 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | -0.28(-1.05%) |
Apr 20, 2022 | 27.15 | 27.15 | 27.05 | 27.05 | 230 | -0.05(-0.17%) |
Apr 19, 2022 | 27.01 | 27.10 | 27.01 | 27.10 | 2,250 | +0.33(+1.25%) |
Apr 18, 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 66 | -0.03(-0.13%) |
Apr 14, 2022 | 26.94 | 26.96 | 26.80 | 26.80 | 11,157 | -0.24(-0.90%) |
Apr 13, 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.23(+0.86%) |
Apr 12, 2022 | 26.80 | 26.81 | 26.80 | 26.81 | 100 | -0.11(-0.40%) |
Apr 11, 2022 | 27.01 | 27.01 | 26.91 | 26.92 | 3,072 | -0.30(-1.10%) |
Apr 08, 2022 | 27.11 | 27.38 | 27.11 | 27.22 | 2,635 | -0.05(-0.17%) |
Apr 07, 2022 | 27.10 | 27.27 | 27.10 | 27.27 | 7,047 | +0.07(+0.26%) |
Apr 06, 2022 | 27.12 | 27.29 | 27.12 | 27.20 | 1,667 | -0.20(-0.71%) |
Apr 05, 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 17 | -0.27(-0.97%) |
Apr 04, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | +0.19(+0.71%) |
Apr 01, 2022 | 27.43 | 27.47 | 27.38 | 27.47 | 745 | -0.01(-0.04%) |
Mar 31, 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | -0.17(-0.62%) |
Mar 30, 2022 | 27.78 | 27.78 | 27.65 | 27.65 | 400 | -0.17(-0.61%) |
Mar 29, 2022 | 27.73 | 27.82 | 27.68 | 27.82 | 2,952 | +0.27(+0.96%) |
Mar 28, 2022 | 27.49 | 27.55 | 27.40 | 27.55 | 304 | +0.09(+0.34%) |
Mar 25, 2022 | 27.32 | 27.46 | 27.32 | 27.46 | 595 | +0.09(+0.33%) |
Mar 24, 2022 | 27.23 | 27.37 | 27.23 | 27.37 | 550 | +0.26(+0.95%) |
Mar 23, 2022 | 27.26 | 27.26 | 27.11 | 27.11 | 100 | -0.19(-0.69%) |
Mar 22, 2022 | 27.31 | 27.31 | 27.30 | 27.30 | 250 | +0.23(+0.85%) |
Mar 21, 2022 | 27.07 | 27.07 | 26.99 | 27.07 | 676 | -0.03(-0.12%) |
Mar 18, 2022 | 26.94 | 27.11 | 26.94 | 27.11 | 400 | +0.26(+0.96%) |
Mar 17, 2022 | 26.63 | 26.85 | 26.63 | 26.85 | 600 | +0.23(+0.88%) |
Mar 16, 2022 | 26.49 | 26.61 | 26.32 | 26.61 | 1,102 | +0.42(+1.59%) |
Mar 15, 2022 | 26.07 | 26.21 | 26.03 | 26.20 | 9,888 | +0.41(+1.57%) |
Mar 14, 2022 | 26.10 | 26.10 | 25.79 | 25.79 | 400 | -0.17(-0.66%) |
Mar 11, 2022 | 26.23 | 26.23 | 25.96 | 25.96 | 1,062 | -0.26(-0.99%) |
Mar 10, 2022 | 26.04 | 26.22 | 26.04 | 26.22 | 302 | -0.07(-0.27%) |
Mar 09, 2022 | 26.25 | 26.36 | 26.25 | 26.29 | 202 | +0.47(+1.80%) |
Mar 08, 2022 | 25.95 | 26.20 | 25.75 | 25.83 | 10,132 | -0.12(-0.45%) |
Mar 07, 2022 | 26.23 | 26.23 | 25.94 | 25.94 | 620 | -0.54(-2.03%) |
Mar 04, 2022 | 26.36 | 26.48 | 26.32 | 26.48 | 2,155 | -0.14(-0.52%) |
Mar 03, 2022 | 26.87 | 26.87 | 26.62 | 26.62 | 3,121 | -0.14(-0.51%) |
Mar 02, 2022 | 26.48 | 26.77 | 26.48 | 26.75 | 2,275 | +0.34(+1.29%) |