Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.41 | 25.41 | 25.00 | 25.32 | 54,373 | -0.63(-2.43%) |
May 27, 2022 | 25.25 | 25.95 | 25.21 | 25.95 | 26,851 | +0.88(+3.51%) |
May 26, 2022 | 24.68 | 25.25 | 24.68 | 25.07 | 47,885 | +0.36(+1.46%) |
May 25, 2022 | 24.31 | 24.96 | 24.31 | 24.71 | 27,647 | +0.33(+1.35%) |
May 24, 2022 | 24.00 | 24.47 | 23.82 | 24.38 | 36,032 | +0.40(+1.67%) |
May 23, 2022 | 23.74 | 24.09 | 23.70 | 23.98 | 43,795 | +0.35(+1.48%) |
May 20, 2022 | 23.95 | 24.16 | 23.46 | 23.63 | 22,572 | -0.24(-1.01%) |
May 19, 2022 | 24.23 | 24.23 | 23.85 | 23.87 | 32,967 | -0.21(-0.87%) |
May 18, 2022 | 24.50 | 24.50 | 23.86 | 24.08 | 14,576 | -0.24(-0.99%) |
May 17, 2022 | 25.00 | 25.00 | 24.32 | 24.32 | 30,915 | -0.36(-1.46%) |
May 16, 2022 | 24.40 | 24.79 | 24.13 | 24.68 | 19,867 | +0.16(+0.67%) |
May 13, 2022 | 24.27 | 25.06 | 24.04 | 24.52 | 28,501 | +0.07(+0.27%) |
May 12, 2022 | 24.20 | 24.84 | 24.10 | 24.45 | 16,416 | -0.02(-0.08%) |
May 11, 2022 | 23.91 | 24.88 | 23.91 | 24.47 | 12,076 | +0.30(+1.24%) |
May 10, 2022 | 24.32 | 25.30 | 23.91 | 24.17 | 46,864 | -0.03(-0.12%) |
May 09, 2022 | 24.82 | 24.85 | 24.10 | 24.20 | 24,031 | -0.81(-3.24%) |
May 06, 2022 | 25.16 | 25.25 | 24.95 | 25.01 | 10,095 | -0.21(-0.83%) |
May 05, 2022 | 25.37 | 25.60 | 25.20 | 25.22 | 16,583 | -0.07(-0.28%) |
May 04, 2022 | 25.15 | 25.46 | 25.00 | 25.29 | 7,387 | +0.20(+0.80%) |
May 03, 2022 | 25.00 | 25.41 | 25.00 | 25.09 | 9,697 | +0.19(+0.76%) |
May 02, 2022 | 25.49 | 25.49 | 24.81 | 24.90 | 29,695 | -0.69(-2.70%) |
Apr 29, 2022 | 25.55 | 25.75 | 25.05 | 25.59 | 58,655 | +0.01(+0.04%) |
Apr 28, 2022 | 25.20 | 25.76 | 25.10 | 25.58 | 25,907 | +0.53(+2.12%) |
Apr 27, 2022 | 25.21 | 25.37 | 25.05 | 25.05 | 36,898 | -0.16(-0.63%) |
Apr 26, 2022 | 25.20 | 25.49 | 25.20 | 25.21 | 12,708 | +0.05(+0.20%) |
Apr 25, 2022 | 25.49 | 25.49 | 25.15 | 25.16 | 28,922 | -0.04(-0.16%) |
Apr 22, 2022 | 25.45 | 25.45 | 25.20 | 25.20 | 20,148 | -0.19(-0.75%) |
Apr 21, 2022 | 25.41 | 25.45 | 25.36 | 25.39 | 10,966 | -0.10(-0.39%) |
Apr 20, 2022 | 25.38 | 25.52 | 25.38 | 25.49 | 8,757 | +0.16(+0.63%) |
Apr 19, 2022 | 25.25 | 25.40 | 25.25 | 25.33 | 25,203 | +0.06(+0.24%) |
Apr 18, 2022 | 25.27 | 25.52 | 25.27 | 25.27 | 7,460 | +0.01(+0.04%) |
Apr 14, 2022 | 25.34 | 25.34 | 25.25 | 25.26 | 9,325 | +0.05(+0.20%) |
Apr 13, 2022 | 25.22 | 25.26 | 25.21 | 25.21 | 8,300 | -0.11(-0.44%) |
Apr 12, 2022 | 25.27 | 25.43 | 25.20 | 25.32 | 12,179 | +0.12(+0.48%) |
Apr 11, 2022 | 25.28 | 25.44 | 25.20 | 25.20 | 19,241 | -0.10(-0.40%) |
Apr 08, 2022 | 25.37 | 25.50 | 25.30 | 25.30 | 8,913 | -0.18(-0.71%) |
Apr 07, 2022 | 25.36 | 25.49 | 25.35 | 25.48 | 10,496 | +0.12(+0.47%) |
Apr 06, 2022 | 25.40 | 25.52 | 25.35 | 25.36 | 17,679 | -0.16(-0.63%) |
Apr 05, 2022 | 25.79 | 25.79 | 25.50 | 25.52 | 18,334 | -0.25(-0.97%) |
Apr 04, 2022 | 25.66 | 25.77 | 25.66 | 25.77 | 5,523 | -0.06(-0.24%) |
Apr 01, 2022 | 25.73 | 26.00 | 25.73 | 25.83 | 7,668 | +0.00(+0.01%) |
Mar 31, 2022 | 25.59 | 26.10 | 25.59 | 25.83 | 30,802 | +0.22(+0.88%) |
Mar 30, 2022 | 25.45 | 25.75 | 25.45 | 25.61 | 10,753 | -0.09(-0.37%) |
Mar 29, 2022 | 25.42 | 25.70 | 25.40 | 25.70 | 11,466 | +0.28(+1.10%) |
Mar 28, 2022 | 25.35 | 25.42 | 25.25 | 25.42 | 7,880 | +0.18(+0.71%) |
Mar 25, 2022 | 25.40 | 25.44 | 25.24 | 25.24 | 12,372 | -0.13(-0.51%) |
Mar 24, 2022 | 25.34 | 25.50 | 25.34 | 25.37 | 8,998 | -0.12(-0.46%) |
Mar 23, 2022 | 25.35 | 25.65 | 25.35 | 25.49 | 10,502 | +0.06(+0.25%) |
Mar 22, 2022 | 25.41 | 25.49 | 25.38 | 25.43 | 6,680 | -0.12(-0.49%) |
Mar 21, 2022 | 25.40 | 25.67 | 25.40 | 25.55 | 12,413 | +0.04(+0.16%) |
Mar 18, 2022 | 25.25 | 25.51 | 25.25 | 25.51 | 5,502 | -0.03(-0.12%) |
Mar 17, 2022 | 25.67 | 25.70 | 25.21 | 25.54 | 20,811 | -0.01(-0.04%) |
Mar 16, 2022 | 25.35 | 26.40 | 25.21 | 25.55 | 13,245 | +0.27(+1.07%) |
Mar 15, 2022 | 25.17 | 25.28 | 25.07 | 25.28 | 29,448 | +0.40(+1.61%) |
Mar 14, 2022 | 25.10 | 25.10 | 24.70 | 24.88 | 31,443 | -0.11(-0.44%) |
Mar 11, 2022 | 25.20 | 25.30 | 24.99 | 24.99 | 15,585 | -0.19(-0.73%) |
Mar 10, 2022 | 25.00 | 25.35 | 24.99 | 25.18 | 38,978 | +0.05(+0.22%) |
Mar 09, 2022 | 25.02 | 25.21 | 25.02 | 25.12 | 10,942 | +0.11(+0.44%) |
Mar 08, 2022 | 25.10 | 25.31 | 24.99 | 25.01 | 26,107 | -0.08(-0.32%) |
Mar 07, 2022 | 25.25 | 25.25 | 25.08 | 25.09 | 16,586 | -0.22(-0.87%) |
Mar 04, 2022 | 25.25 | 25.55 | 25.25 | 25.31 | 16,504 | -0.06(-0.24%) |
Mar 03, 2022 | 25.35 | 25.58 | 25.32 | 25.37 | 12,600 | +0.07(+0.28%) |
Mar 02, 2022 | 25.28 | 25.50 | 25.24 | 25.30 | 40,409 | -0.13(-0.51%) |