Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.50 | 6 | +0.21(+0.83%) | |||
May 27, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 211 | +0.05(+0.20%) |
May 26, 2022 | 25.01 | 25.29 | 25.01 | 25.24 | 6,200 | +0.20(+0.80%) |
May 25, 2022 | 25.06 | 25.10 | 25.00 | 25.04 | 9,790 | -0.06(-0.24%) |
May 24, 2022 | 25.18 | 25.18 | 25.07 | 25.10 | 2,770 | +0.07(+0.26%) |
May 23, 2022 | 25.05 | 25.10 | 25.04 | 25.04 | 1,371 | -0.02(-0.06%) |
May 20, 2022 | 25.07 | 25.07 | 25.05 | 25.05 | 1,013 | -0.06(-0.24%) |
May 19, 2022 | 25.15 | 25.19 | 25.02 | 25.11 | 7,335 | -0.06(-0.26%) |
May 18, 2022 | 25.16 | 25.23 | 25.00 | 25.17 | 14,625 | -0.13(-0.49%) |
May 17, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 116 | +0.16(+0.64%) |
May 16, 2022 | 25.23 | 25.30 | 25.14 | 25.14 | 2,432 | -0.16(-0.63%) |
May 13, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 842 | +0.12(+0.48%) |
May 12, 2022 | 25.20 | 25.20 | 25.17 | 25.18 | 3,146 | -0.02(-0.08%) |
May 11, 2022 | 25.18 | 25.20 | 25.18 | 25.20 | 325 | -0.10(-0.40%) |
May 10, 2022 | 25.30 | 25.30 | 25.18 | 25.30 | 5,276 | +0.14(+0.56%) |
May 09, 2022 | 25.18 | 25.18 | 25.16 | 25.16 | 1,585 | -0.19(-0.74%) |
May 06, 2022 | 25.13 | 25.35 | 25.13 | 25.35 | 1,202 | +0.13(+0.53%) |
May 05, 2022 | 25.27 | 25.27 | 25.21 | 25.21 | 784 | -0.16(-0.61%) |
May 04, 2022 | 25.33 | 25.50 | 25.33 | 25.37 | 4,202 | +0.04(+0.16%) |
May 03, 2022 | 25.35 | 25.35 | 25.26 | 25.33 | 2,410 | +0.02(+0.10%) |
May 02, 2022 | 25.49 | 25.50 | 25.25 | 25.30 | 7,978 | -0.09(-0.33%) |
Apr 29, 2022 | 25.31 | 25.39 | 25.31 | 25.39 | 1,898 | +0.20(+0.79%) |
Apr 28, 2022 | 25.24 | 25.30 | 25.19 | 25.19 | 3,160 | +0.06(+0.24%) |
Apr 27, 2022 | 25.28 | 25.28 | 25.08 | 25.13 | 5,283 | -0.17(-0.66%) |
Apr 26, 2022 | 25.42 | 25.42 | 25.30 | 25.30 | 946 | +0.10(+0.38%) |
Apr 25, 2022 | 25.27 | 25.27 | 25.20 | 25.20 | 2,065 | -0.08(-0.32%) |
Apr 22, 2022 | 25.25 | 25.44 | 25.25 | 25.28 | 3,181 | -0.08(-0.32%) |
Apr 21, 2022 | 25.35 | 25.55 | 25.35 | 25.36 | 5,364 | +0.14(+0.54%) |
Apr 20, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 699 | +0.01(+0.05%) |
Apr 19, 2022 | 25.25 | 25.37 | 25.21 | 25.21 | 3,677 | -0.42(-1.65%) |
Apr 18, 2022 | 25.48 | 25.69 | 25.48 | 25.63 | 6,340 | +0.03(+0.11%) |
Apr 14, 2022 | 25.64 | 25.66 | 25.60 | 25.60 | 1,903 | +0.00(+0.01%) |
Apr 13, 2022 | 25.61 | 25.64 | 25.53 | 25.60 | 8,236 | +0.00(+0.00%) |
Apr 12, 2022 | 25.40 | 25.60 | 25.40 | 25.60 | 9,520 | +0.22(+0.87%) |
Apr 11, 2022 | 25.40 | 25.48 | 25.27 | 25.38 | 5,755 | +0.17(+0.67%) |
Apr 08, 2022 | 25.45 | 25.50 | 25.16 | 25.21 | 47,152 | -0.25(-0.97%) |
Apr 07, 2022 | 25.47 | 25.48 | 25.42 | 25.46 | 1,255 | +0.11(+0.42%) |
Apr 06, 2022 | 25.43 | 25.47 | 25.35 | 25.35 | 4,664 | -0.04(-0.16%) |
Apr 05, 2022 | 25.48 | 25.48 | 25.36 | 25.39 | 4,301 | -0.07(-0.27%) |
Apr 04, 2022 | 25.48 | 25.48 | 25.43 | 25.46 | 2,721 | +0.06(+0.24%) |
Apr 01, 2022 | 25.38 | 25.40 | 25.26 | 25.40 | 4,806 | -0.05(-0.20%) |
Mar 31, 2022 | 25.49 | 25.49 | 25.31 | 25.45 | 4,374 | -0.04(-0.16%) |
Mar 30, 2022 | 25.36 | 25.49 | 25.29 | 25.49 | 5,014 | +0.13(+0.51%) |
Mar 29, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 1,459 | +0.20(+0.79%) |
Mar 28, 2022 | 25.20 | 25.37 | 25.16 | 25.16 | 3,004 | +0.00(+0.00%) |
Mar 25, 2022 | 25.19 | 25.20 | 25.15 | 25.16 | 6,665 | -0.05(-0.20%) |
Mar 24, 2022 | 25.28 | 25.30 | 25.20 | 25.21 | 10,612 | -0.11(-0.43%) |
Mar 23, 2022 | 25.32 | 25.35 | 25.30 | 25.32 | 1,839 | +0.05(+0.20%) |
Mar 22, 2022 | 25.34 | 25.35 | 25.25 | 25.27 | 4,665 | -0.08(-0.32%) |
Mar 21, 2022 | 25.48 | 25.55 | 25.30 | 25.35 | 3,718 | -0.15(-0.59%) |
Mar 18, 2022 | 25.33 | 25.50 | 25.32 | 25.50 | 1,334 | +0.27(+1.07%) |
Mar 17, 2022 | 25.30 | 25.40 | 25.20 | 25.23 | 4,826 | -0.12(-0.47%) |
Mar 16, 2022 | 25.24 | 25.35 | 25.20 | 25.35 | 5,536 | +0.28(+1.12%) |
Mar 15, 2022 | 25.02 | 25.15 | 24.90 | 25.07 | 10,611 | +0.01(+0.04%) |
Mar 14, 2022 | 25.15 | 25.15 | 25.05 | 25.06 | 1,333 | -0.06(-0.24%) |
Mar 11, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 1,180 | -0.14(-0.55%) |
Mar 10, 2022 | 25.21 | 25.26 | 25.21 | 25.26 | 712 | +0.26(+1.04%) |
Mar 09, 2022 | 25.03 | 25.03 | 25.00 | 25.00 | 1,789 | -0.01(-0.04%) |
Mar 08, 2022 | 25.00 | 25.20 | 25.00 | 25.01 | 1,910 | -0.08(-0.32%) |
Mar 07, 2022 | 25.12 | 25.30 | 25.01 | 25.09 | 3,876 | +0.09(+0.36%) |
Mar 04, 2022 | 25.05 | 25.07 | 24.56 | 25.00 | 18,466 | -0.07(-0.28%) |
Mar 03, 2022 | 25.18 | 25.18 | 25.03 | 25.07 | 5,325 | +0.05(+0.20%) |
Mar 02, 2022 | 25.20 | 25.34 | 25.02 | 25.02 | 5,371 | -0.13(-0.52%) |