Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.68 | 27.13 | 25.91 | 25.91 | 6,238 | -0.63(-2.39%) |
May 27, 2022 | 26.00 | 26.55 | 25.97 | 26.55 | 12,744 | +0.56(+2.15%) |
May 26, 2022 | 25.84 | 26.20 | 25.84 | 25.99 | 14,021 | +0.16(+0.62%) |
May 25, 2022 | 25.11 | 25.83 | 25.11 | 25.83 | 12,125 | +0.80(+3.20%) |
May 24, 2022 | 25.00 | 25.03 | 24.55 | 25.03 | 7,699 | -0.19(-0.76%) |
May 23, 2022 | 25.10 | 25.22 | 25.10 | 25.22 | 8,004 | +0.40(+1.60%) |
May 20, 2022 | 24.83 | 25.10 | 24.51 | 24.82 | 3,479 | +0.10(+0.42%) |
May 19, 2022 | 24.72 | 25.14 | 24.44 | 24.72 | 7,073 | +0.03(+0.10%) |
May 18, 2022 | 25.39 | 25.39 | 24.69 | 24.69 | 5,113 | -0.67(-2.65%) |
May 17, 2022 | 25.35 | 25.44 | 25.28 | 25.36 | 10,256 | +0.36(+1.44%) |
May 16, 2022 | 24.40 | 25.35 | 23.19 | 25.00 | 7,394 | +0.67(+2.76%) |
May 13, 2022 | 23.67 | 24.72 | 22.95 | 24.33 | 12,608 | +0.95(+4.08%) |
May 12, 2022 | 24.02 | 24.17 | 22.90 | 23.38 | 18,882 | -0.87(-3.57%) |
May 11, 2022 | 24.28 | 24.87 | 24.14 | 24.24 | 6,860 | +0.07(+0.30%) |
May 10, 2022 | 24.47 | 24.47 | 24.17 | 24.17 | 6,146 | -0.09(-0.38%) |
May 09, 2022 | 25.31 | 25.31 | 24.08 | 24.26 | 3,584 | -1.70(-6.54%) |
May 06, 2022 | 25.69 | 26.10 | 25.69 | 25.96 | 4,548 | +0.17(+0.65%) |
May 05, 2022 | 26.24 | 26.24 | 25.53 | 25.79 | 1,569 | -0.31(-1.19%) |
May 04, 2022 | 26.19 | 26.77 | 26.05 | 26.10 | 6,929 | +0.26(+1.00%) |
May 03, 2022 | 24.65 | 25.85 | 24.65 | 25.85 | 2,500 | +1.15(+4.65%) |
May 02, 2022 | 24.65 | 24.91 | 24.47 | 24.70 | 10,608 | +0.00(+0.00%) |
Apr 29, 2022 | 25.90 | 25.90 | 24.70 | 24.70 | 3,952 | -1.23(-4.75%) |
Apr 28, 2022 | 25.49 | 25.95 | 25.06 | 25.93 | 5,666 | +0.36(+1.43%) |
Apr 27, 2022 | 25.44 | 25.57 | 25.15 | 25.57 | 3,709 | +0.25(+0.99%) |
Apr 26, 2022 | 25.00 | 25.49 | 25.00 | 25.31 | 2,809 | +0.21(+0.85%) |
Apr 25, 2022 | 25.61 | 25.61 | 24.32 | 25.10 | 7,302 | -1.00(-3.81%) |
Apr 22, 2022 | 26.71 | 26.71 | 26.06 | 26.10 | 2,289 | -0.73(-2.72%) |
Apr 21, 2022 | 27.59 | 27.78 | 26.83 | 26.83 | 11,316 | -0.68(-2.46%) |
Apr 20, 2022 | 27.28 | 27.53 | 27.02 | 27.50 | 15,667 | +0.29(+1.06%) |
Apr 19, 2022 | 26.75 | 27.27 | 26.75 | 27.21 | 26,306 | +0.29(+1.07%) |
Apr 18, 2022 | 27.00 | 27.15 | 26.85 | 26.93 | 11,890 | +0.02(+0.08%) |
Apr 14, 2022 | 26.69 | 27.00 | 26.62 | 26.90 | 20,808 | +0.10(+0.37%) |
Apr 13, 2022 | 26.62 | 26.86 | 26.62 | 26.80 | 13,029 | +0.35(+1.32%) |
Apr 12, 2022 | 26.32 | 26.64 | 26.22 | 26.46 | 15,265 | +0.31(+1.19%) |
Apr 11, 2022 | 26.45 | 26.45 | 26.14 | 26.15 | 4,605 | -0.41(-1.54%) |
Apr 08, 2022 | 26.33 | 26.58 | 26.33 | 26.55 | 2,390 | +0.14(+0.53%) |
Apr 07, 2022 | 26.33 | 26.44 | 26.33 | 26.41 | 3,020 | +0.21(+0.79%) |
Apr 06, 2022 | 26.21 | 26.30 | 26.11 | 26.21 | 6,291 | -0.31(-1.15%) |
Apr 05, 2022 | 26.76 | 26.76 | 26.51 | 26.51 | 796 | -0.29(-1.08%) |
Apr 04, 2022 | 26.85 | 26.85 | 26.55 | 26.80 | 8,747 | +0.18(+0.69%) |
Apr 01, 2022 | 26.74 | 26.74 | 26.59 | 26.61 | 6,167 | +0.23(+0.86%) |
Mar 31, 2022 | 26.40 | 26.61 | 25.65 | 26.39 | 5,798 | -0.14(-0.54%) |
Mar 30, 2022 | 26.56 | 26.74 | 26.49 | 26.53 | 4,870 | +0.20(+0.78%) |
Mar 29, 2022 | 26.05 | 26.58 | 25.87 | 26.33 | 12,925 | +0.10(+0.38%) |
Mar 28, 2022 | 26.31 | 26.42 | 26.03 | 26.23 | 3,373 | -0.33(-1.25%) |
Mar 25, 2022 | 26.08 | 26.56 | 26.08 | 26.56 | 12,347 | +0.48(+1.86%) |
Mar 24, 2022 | 25.83 | 26.12 | 25.22 | 26.08 | 18,505 | +0.31(+1.20%) |
Mar 23, 2022 | 25.70 | 25.77 | 25.70 | 25.77 | 2,432 | +0.26(+1.04%) |
Mar 22, 2022 | 25.66 | 25.66 | 25.31 | 25.50 | 4,305 | -0.11(-0.44%) |
Mar 21, 2022 | 25.01 | 25.62 | 25.01 | 25.62 | 2,730 | +0.85(+3.42%) |
Mar 18, 2022 | 24.86 | 25.31 | 24.77 | 24.77 | 2,599 | -0.15(-0.61%) |
Mar 17, 2022 | 24.45 | 25.10 | 24.45 | 24.92 | 8,229 | +0.65(+2.68%) |
Mar 16, 2022 | 24.13 | 24.33 | 24.07 | 24.27 | 6,227 | +0.26(+1.10%) |
Mar 15, 2022 | 23.78 | 24.08 | 23.66 | 24.00 | 11,665 | -0.25(-1.02%) |
Mar 14, 2022 | 24.93 | 24.93 | 24.09 | 24.25 | 5,128 | -0.68(-2.74%) |
Mar 11, 2022 | 25.64 | 25.64 | 24.93 | 24.93 | 2,066 | -0.75(-2.90%) |
Mar 10, 2022 | 25.16 | 25.73 | 25.16 | 25.68 | 13,334 | +0.39(+1.55%) |
Mar 09, 2022 | 25.30 | 25.60 | 24.68 | 25.29 | 17,685 | -0.69(-2.64%) |
Mar 08, 2022 | 25.74 | 26.34 | 25.74 | 25.97 | 20,312 | +0.75(+2.99%) |
Mar 07, 2022 | 25.49 | 25.94 | 25.19 | 25.22 | 8,396 | -0.20(-0.77%) |
Mar 04, 2022 | 25.36 | 25.48 | 25.09 | 25.42 | 36,114 | +0.04(+0.15%) |
Mar 03, 2022 | 25.25 | 25.48 | 25.11 | 25.38 | 4,356 | +0.11(+0.42%) |
Mar 02, 2022 | 24.74 | 25.34 | 24.74 | 25.27 | 5,567 | +0.71(+2.88%) |