Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.42 | 26.13 | 25.23 | 26.00 | 65,460 | +0.30(+1.19%) |
May 27, 2022 | 25.14 | 25.71 | 25.14 | 25.70 | 15,772 | +0.41(+1.62%) |
May 26, 2022 | 25.26 | 25.63 | 25.00 | 25.29 | 24,074 | +0.03(+0.11%) |
May 25, 2022 | 25.18 | 25.68 | 25.18 | 25.26 | 26,187 | +0.04(+0.15%) |
May 24, 2022 | 25.11 | 25.38 | 24.91 | 25.22 | 15,333 | +0.08(+0.30%) |
May 23, 2022 | 24.84 | 25.49 | 24.84 | 25.14 | 16,451 | +0.65(+2.64%) |
May 20, 2022 | 24.55 | 24.57 | 24.17 | 24.50 | 18,414 | +0.15(+0.63%) |
May 19, 2022 | 24.74 | 24.86 | 24.25 | 24.34 | 34,675 | -0.61(-2.44%) |
May 18, 2022 | 25.34 | 25.91 | 24.65 | 24.95 | 22,188 | -0.64(-2.49%) |
May 17, 2022 | 24.93 | 25.68 | 24.82 | 25.59 | 29,452 | +0.94(+3.83%) |
May 16, 2022 | 24.39 | 24.71 | 24.29 | 24.65 | 38,771 | +0.24(+0.98%) |
May 13, 2022 | 24.92 | 24.92 | 24.28 | 24.41 | 29,630 | -0.39(-1.57%) |
May 12, 2022 | 24.76 | 24.88 | 24.51 | 24.80 | 18,305 | -0.21(-0.84%) |
May 11, 2022 | 25.35 | 25.82 | 24.85 | 25.01 | 37,730 | -0.21(-0.83%) |
May 10, 2022 | 25.51 | 25.82 | 24.91 | 25.22 | 48,343 | -0.10(-0.38%) |
May 09, 2022 | 24.87 | 25.33 | 24.71 | 25.31 | 33,803 | +0.08(+0.30%) |
May 06, 2022 | 25.33 | 25.48 | 25.01 | 25.24 | 26,022 | -0.13(-0.53%) |
May 05, 2022 | 25.80 | 25.91 | 24.99 | 25.37 | 22,615 | -0.56(-2.17%) |
May 04, 2022 | 24.77 | 25.95 | 24.77 | 25.93 | 18,253 | +0.65(+2.56%) |
May 03, 2022 | 25.11 | 25.67 | 24.90 | 25.29 | 35,199 | +0.31(+1.26%) |
May 02, 2022 | 24.85 | 25.20 | 24.62 | 24.97 | 67,025 | +0.58(+2.38%) |
Apr 29, 2022 | 24.90 | 25.21 | 24.22 | 24.39 | 33,539 | -0.64(-2.55%) |
Apr 28, 2022 | 25.11 | 25.26 | 24.62 | 25.03 | 19,557 | -0.26(-1.02%) |
Apr 27, 2022 | 24.83 | 25.51 | 24.52 | 25.29 | 25,931 | +0.68(+2.75%) |
Apr 26, 2022 | 24.76 | 25.42 | 23.46 | 24.61 | 38,185 | +0.50(+2.05%) |
Apr 25, 2022 | 23.81 | 24.75 | 23.81 | 24.11 | 28,180 | +0.46(+1.93%) |
Apr 22, 2022 | 23.86 | 24.26 | 23.55 | 23.66 | 16,643 | -0.43(-1.78%) |
Apr 21, 2022 | 24.66 | 25.06 | 24.09 | 24.09 | 15,889 | -0.37(-1.52%) |
Apr 20, 2022 | 24.35 | 24.75 | 24.35 | 24.46 | 23,652 | +0.36(+1.50%) |
Apr 19, 2022 | 23.63 | 24.21 | 23.63 | 24.10 | 12,315 | +0.50(+2.14%) |
Apr 18, 2022 | 24.00 | 24.00 | 23.49 | 23.59 | 10,367 | -0.22(-0.92%) |
Apr 14, 2022 | 23.94 | 24.28 | 23.43 | 23.81 | 21,707 | +0.06(+0.24%) |
Apr 13, 2022 | 23.79 | 23.99 | 23.67 | 23.75 | 12,791 | +0.01(+0.04%) |
Apr 12, 2022 | 23.70 | 23.92 | 23.61 | 23.74 | 20,312 | +0.12(+0.52%) |
Apr 11, 2022 | 23.42 | 23.71 | 23.42 | 23.62 | 19,015 | +0.18(+0.77%) |
Apr 08, 2022 | 23.38 | 23.52 | 23.28 | 23.44 | 15,339 | +0.02(+0.08%) |
Apr 07, 2022 | 23.66 | 23.70 | 23.27 | 23.42 | 11,838 | -0.56(-2.34%) |
Apr 06, 2022 | 24.12 | 24.30 | 23.81 | 23.98 | 13,701 | -0.21(-0.87%) |
Apr 05, 2022 | 24.42 | 24.62 | 24.12 | 24.19 | 16,920 | -0.48(-1.93%) |
Apr 04, 2022 | 24.68 | 24.75 | 24.61 | 24.67 | 10,868 | -0.31(-1.26%) |
Apr 01, 2022 | 24.99 | 25.46 | 24.87 | 24.98 | 17,806 | -0.12(-0.49%) |
Mar 31, 2022 | 24.88 | 25.30 | 24.72 | 25.11 | 24,330 | +0.21(+0.84%) |
Mar 30, 2022 | 25.61 | 25.61 | 24.85 | 24.90 | 15,548 | -0.51(-2.02%) |
Mar 29, 2022 | 25.52 | 25.85 | 25.41 | 25.41 | 14,760 | +0.10(+0.38%) |
Mar 28, 2022 | 25.25 | 25.33 | 24.91 | 25.31 | 12,939 | -0.12(-0.49%) |
Mar 25, 2022 | 25.36 | 25.78 | 25.36 | 25.44 | 11,168 | +0.26(+1.02%) |
Mar 24, 2022 | 25.60 | 25.60 | 25.09 | 25.18 | 6,831 | -0.06(-0.23%) |
Mar 23, 2022 | 25.71 | 25.71 | 25.18 | 25.24 | 12,876 | -0.58(-2.25%) |
Mar 22, 2022 | 26.28 | 26.28 | 25.82 | 25.82 | 15,648 | -0.19(-0.73%) |
Mar 21, 2022 | 26.29 | 26.61 | 25.75 | 26.01 | 30,488 | -0.10(-0.40%) |
Mar 18, 2022 | 25.95 | 26.18 | 25.05 | 26.11 | 64,093 | +0.16(+0.62%) |
Mar 17, 2022 | 25.89 | 26.30 | 25.77 | 25.95 | 22,177 | -0.10(-0.40%) |
Mar 16, 2022 | 25.92 | 26.18 | 25.64 | 26.06 | 23,854 | +0.36(+1.41%) |
Mar 15, 2022 | 26.46 | 26.46 | 25.60 | 25.70 | 15,175 | -0.68(-2.56%) |
Mar 14, 2022 | 26.23 | 26.95 | 26.15 | 26.37 | 15,110 | +0.43(+1.65%) |
Mar 11, 2022 | 25.93 | 26.11 | 25.60 | 25.94 | 24,504 | +0.28(+1.08%) |
Mar 10, 2022 | 25.50 | 25.84 | 25.33 | 25.67 | 17,125 | +0.12(+0.48%) |
Mar 09, 2022 | 25.47 | 25.60 | 25.13 | 25.54 | 13,895 | +0.53(+2.13%) |
Mar 08, 2022 | 25.49 | 25.71 | 24.95 | 25.01 | 13,483 | -0.29(-1.13%) |
Mar 07, 2022 | 25.71 | 25.71 | 24.95 | 25.30 | 14,878 | -0.32(-1.26%) |
Mar 04, 2022 | 26.31 | 26.31 | 25.62 | 25.62 | 7,259 | -0.84(-3.17%) |
Mar 03, 2022 | 26.56 | 26.56 | 26.02 | 26.46 | 10,535 | +0.05(+0.18%) |
Mar 02, 2022 | 25.81 | 26.66 | 25.43 | 26.41 | 14,101 | +0.84(+3.30%) |