Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.25 | 24.60 | 24.20 | 24.45 | 65,843 | +0.30(+1.24%) |
May 27, 2022 | 24.44 | 24.44 | 24.07 | 24.15 | 69,968 | -0.11(-0.45%) |
May 26, 2022 | 24.00 | 24.34 | 24.00 | 24.26 | 27,373 | +0.24(+1.00%) |
May 25, 2022 | 23.82 | 24.09 | 23.82 | 24.02 | 50,623 | +0.22(+0.92%) |
May 24, 2022 | 23.87 | 23.91 | 23.78 | 23.80 | 19,132 | +0.01(+0.04%) |
May 23, 2022 | 24.21 | 24.21 | 23.78 | 23.79 | 20,068 | +0.02(+0.11%) |
May 20, 2022 | 23.99 | 24.24 | 23.71 | 23.77 | 49,332 | -0.18(-0.73%) |
May 19, 2022 | 23.71 | 24.20 | 23.71 | 23.94 | 12,974 | +0.11(+0.46%) |
May 18, 2022 | 23.80 | 23.96 | 23.70 | 23.83 | 19,614 | +0.04(+0.17%) |
May 17, 2022 | 23.92 | 24.00 | 23.70 | 23.79 | 30,545 | -0.05(-0.21%) |
May 16, 2022 | 23.75 | 24.08 | 23.73 | 23.84 | 67,464 | +0.31(+1.32%) |
May 13, 2022 | 23.59 | 23.66 | 23.05 | 23.53 | 48,153 | -0.02(-0.08%) |
May 12, 2022 | 24.08 | 24.19 | 23.12 | 23.55 | 36,312 | -0.55(-2.28%) |
May 11, 2022 | 25.00 | 25.13 | 23.75 | 24.10 | 90,021 | -0.90(-3.60%) |
May 10, 2022 | 25.35 | 25.38 | 24.90 | 25.00 | 29,242 | -0.25(-0.99%) |
May 09, 2022 | 25.33 | 25.35 | 25.22 | 25.25 | 7,880 | -0.19(-0.75%) |
May 06, 2022 | 25.45 | 25.56 | 25.25 | 25.44 | 6,021 | +0.14(+0.55%) |
May 05, 2022 | 25.57 | 25.57 | 25.27 | 25.30 | 17,372 | -0.10(-0.39%) |
May 04, 2022 | 25.63 | 25.63 | 25.38 | 25.40 | 129,444 | -0.10(-0.39%) |
May 03, 2022 | 25.78 | 25.78 | 25.45 | 25.50 | 33,393 | -0.27(-1.07%) |
May 02, 2022 | 25.65 | 25.82 | 25.61 | 25.77 | 32,236 | +0.16(+0.64%) |
Apr 29, 2022 | 25.62 | 25.62 | 24.76 | 25.61 | 59,220 | -0.01(-0.04%) |
Apr 28, 2022 | 25.76 | 25.76 | 25.33 | 25.62 | 12,171 | -0.08(-0.31%) |
Apr 27, 2022 | 25.65 | 25.70 | 25.50 | 25.70 | 5,517 | +0.20(+0.79%) |
Apr 26, 2022 | 25.59 | 25.68 | 25.46 | 25.50 | 6,007 | -0.25(-0.97%) |
Apr 25, 2022 | 25.38 | 25.77 | 25.33 | 25.75 | 9,017 | +0.15(+0.59%) |
Apr 22, 2022 | 25.70 | 25.70 | 25.46 | 25.60 | 3,981 | -0.05(-0.20%) |
Apr 21, 2022 | 25.75 | 25.83 | 25.65 | 25.65 | 9,781 | -0.10(-0.38%) |
Apr 20, 2022 | 25.75 | 25.83 | 25.75 | 25.75 | 8,693 | -0.06(-0.23%) |
Apr 19, 2022 | 25.88 | 25.88 | 25.70 | 25.81 | 4,051 | +0.06(+0.23%) |
Apr 18, 2022 | 25.58 | 25.83 | 25.53 | 25.75 | 20,211 | +0.13(+0.51%) |
Apr 14, 2022 | 25.55 | 25.62 | 25.40 | 25.62 | 8,637 | +0.07(+0.27%) |
Apr 13, 2022 | 25.57 | 25.57 | 25.40 | 25.55 | 12,073 | -0.43(-1.66%) |
Apr 12, 2022 | 25.87 | 25.98 | 25.81 | 25.98 | 29,376 | +0.10(+0.40%) |
Apr 11, 2022 | 25.90 | 25.95 | 25.86 | 25.88 | 7,273 | -0.07(-0.28%) |
Apr 08, 2022 | 25.88 | 25.98 | 25.85 | 25.95 | 8,512 | +0.02(+0.08%) |
Apr 07, 2022 | 25.84 | 25.94 | 25.84 | 25.93 | 6,662 | +0.12(+0.46%) |
Apr 06, 2022 | 25.91 | 25.98 | 25.81 | 25.81 | 4,903 | -0.14(-0.54%) |
Apr 05, 2022 | 25.86 | 25.98 | 25.73 | 25.95 | 27,547 | +0.07(+0.27%) |
Apr 04, 2022 | 26.01 | 26.07 | 25.81 | 25.88 | 51,365 | -0.21(-0.80%) |
Apr 01, 2022 | 26.16 | 26.22 | 26.09 | 26.09 | 2,101 | -0.18(-0.69%) |
Mar 31, 2022 | 26.11 | 26.27 | 26.05 | 26.27 | 26,020 | +0.22(+0.84%) |
Mar 30, 2022 | 26.03 | 26.13 | 26.00 | 26.05 | 6,818 | -0.13(-0.50%) |
Mar 29, 2022 | 25.81 | 26.20 | 25.80 | 26.18 | 49,524 | +0.40(+1.55%) |
Mar 28, 2022 | 25.73 | 25.84 | 25.67 | 25.78 | 7,051 | +0.05(+0.19%) |
Mar 25, 2022 | 25.80 | 25.80 | 25.68 | 25.73 | 5,127 | -0.09(-0.35%) |
Mar 24, 2022 | 25.81 | 25.82 | 25.58 | 25.82 | 9,590 | +0.04(+0.16%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.75 | 25.78 | 5,167 | -0.01(-0.03%) |
Mar 22, 2022 | 25.88 | 25.91 | 25.79 | 25.79 | 4,707 | -0.08(-0.32%) |
Mar 21, 2022 | 25.83 | 25.92 | 25.83 | 25.87 | 2,905 | +0.01(+0.04%) |
Mar 18, 2022 | 25.80 | 25.88 | 25.80 | 25.86 | 5,391 | +0.02(+0.06%) |
Mar 17, 2022 | 25.78 | 25.88 | 25.78 | 25.84 | 7,707 | +0.13(+0.49%) |
Mar 16, 2022 | 25.80 | 25.80 | 25.61 | 25.72 | 5,857 | -0.08(-0.32%) |
Mar 15, 2022 | 25.55 | 25.84 | 25.52 | 25.80 | 11,075 | +0.20(+0.78%) |
Mar 14, 2022 | 25.75 | 25.75 | 25.57 | 25.60 | 2,977 | -0.10(-0.39%) |
Mar 11, 2022 | 25.71 | 25.71 | 25.60 | 25.70 | 2,240 | -0.05(-0.19%) |
Mar 10, 2022 | 25.74 | 25.75 | 25.53 | 25.75 | 4,894 | +0.02(+0.08%) |
Mar 09, 2022 | 25.57 | 25.73 | 25.53 | 25.73 | 53,273 | +0.13(+0.51%) |
Mar 08, 2022 | 25.28 | 25.73 | 25.28 | 25.60 | 18,827 | +0.36(+1.43%) |
Mar 07, 2022 | 25.47 | 25.58 | 25.10 | 25.24 | 18,480 | -0.14(-0.55%) |
Mar 04, 2022 | 25.47 | 25.52 | 25.31 | 25.38 | 10,392 | -0.09(-0.35%) |
Mar 03, 2022 | 25.50 | 25.50 | 25.39 | 25.47 | 7,747 | -0.02(-0.08%) |
Mar 02, 2022 | 25.40 | 25.50 | 25.32 | 25.49 | 12,789 | +0.09(+0.35%) |