Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.78 | 25.84 | 25.66 | 25.77 | 14,946 | -0.20(-0.78%) |
May 27, 2022 | 25.82 | 25.98 | 25.79 | 25.97 | 18,416 | +0.14(+0.55%) |
May 26, 2022 | 25.82 | 25.92 | 25.70 | 25.83 | 24,518 | +0.11(+0.44%) |
May 25, 2022 | 25.46 | 25.79 | 25.45 | 25.72 | 15,526 | +0.18(+0.70%) |
May 24, 2022 | 25.42 | 25.66 | 25.35 | 25.54 | 145,887 | +0.08(+0.30%) |
May 23, 2022 | 25.41 | 25.49 | 25.35 | 25.46 | 10,799 | +0.36(+1.45%) |
May 20, 2022 | 25.15 | 25.19 | 24.78 | 25.10 | 33,049 | +0.24(+0.98%) |
May 19, 2022 | 24.67 | 25.01 | 24.64 | 24.85 | 9,434 | +0.25(+1.00%) |
May 18, 2022 | 24.94 | 24.97 | 24.56 | 24.61 | 25,911 | -0.45(-1.80%) |
May 17, 2022 | 24.96 | 25.07 | 24.94 | 25.06 | 13,316 | +0.49(+2.01%) |
May 16, 2022 | 24.36 | 24.61 | 24.36 | 24.57 | 18,698 | +0.23(+0.96%) |
May 13, 2022 | 24.13 | 24.48 | 24.10 | 24.33 | 19,081 | +0.50(+2.11%) |
May 12, 2022 | 23.97 | 23.97 | 23.71 | 23.83 | 20,334 | -0.05(-0.22%) |
May 11, 2022 | 24.16 | 24.40 | 23.88 | 23.88 | 17,622 | -0.14(-0.56%) |
May 10, 2022 | 24.18 | 24.20 | 23.82 | 24.02 | 19,525 | +0.05(+0.19%) |
May 09, 2022 | 24.13 | 24.26 | 23.94 | 23.97 | 14,607 | -0.69(-2.81%) |
May 06, 2022 | 24.76 | 24.77 | 24.55 | 24.67 | 8,158 | -0.06(-0.24%) |
May 05, 2022 | 25.06 | 25.07 | 24.60 | 24.73 | 16,084 | -0.66(-2.60%) |
May 04, 2022 | 24.95 | 25.44 | 24.84 | 25.39 | 26,434 | +0.44(+1.76%) |
May 03, 2022 | 24.85 | 25.06 | 24.85 | 24.95 | 17,328 | +0.28(+1.15%) |
May 02, 2022 | 24.72 | 24.75 | 24.47 | 24.66 | 35,715 | -0.11(-0.43%) |
Apr 29, 2022 | 25.03 | 25.07 | 24.71 | 24.77 | 15,420 | -0.21(-0.85%) |
Apr 28, 2022 | 24.74 | 25.01 | 24.65 | 24.98 | 16,374 | +0.34(+1.38%) |
Apr 27, 2022 | 24.62 | 24.74 | 24.49 | 24.64 | 12,144 | +0.04(+0.15%) |
Apr 26, 2022 | 24.90 | 24.91 | 24.55 | 24.61 | 19,845 | -0.43(-1.72%) |
Apr 25, 2022 | 25.02 | 25.07 | 24.72 | 25.04 | 16,396 | -0.26(-1.05%) |
Apr 22, 2022 | 25.65 | 25.65 | 25.27 | 25.30 | 33,630 | -0.44(-1.69%) |
Apr 21, 2022 | 26.10 | 26.19 | 25.67 | 25.74 | 13,569 | -0.41(-1.57%) |
Apr 20, 2022 | 26.04 | 26.16 | 26.04 | 26.15 | 7,566 | +0.20(+0.76%) |
Apr 19, 2022 | 25.74 | 25.95 | 25.73 | 25.95 | 5,240 | +0.10(+0.39%) |
Apr 18, 2022 | 25.77 | 25.91 | 25.77 | 25.85 | 11,691 | -0.17(-0.67%) |
Apr 14, 2022 | 26.06 | 26.06 | 25.93 | 26.02 | 13,112 | -0.03(-0.11%) |
Apr 13, 2022 | 25.70 | 26.06 | 25.70 | 26.05 | 21,116 | +0.47(+1.82%) |
Apr 12, 2022 | 25.90 | 26.00 | 25.58 | 25.58 | 20,796 | -0.14(-0.53%) |
Apr 11, 2022 | 25.95 | 25.96 | 25.72 | 25.72 | 8,827 | -0.28(-1.09%) |
Apr 08, 2022 | 25.74 | 26.04 | 25.69 | 26.00 | 14,065 | +0.29(+1.14%) |
Apr 07, 2022 | 25.76 | 25.84 | 25.57 | 25.71 | 7,538 | +0.03(+0.11%) |
Apr 06, 2022 | 25.64 | 25.81 | 25.60 | 25.68 | 27,131 | -0.07(-0.28%) |
Apr 05, 2022 | 25.80 | 25.94 | 25.70 | 25.76 | 10,614 | -0.19(-0.74%) |
Apr 04, 2022 | 25.91 | 25.95 | 25.91 | 25.95 | 13,887 | -0.03(-0.11%) |
Apr 01, 2022 | 25.87 | 25.99 | 25.75 | 25.98 | 79,660 | +0.28(+1.10%) |
Mar 31, 2022 | 25.92 | 25.98 | 25.68 | 25.69 | 21,479 | -0.37(-1.40%) |
Mar 30, 2022 | 26.05 | 26.24 | 25.93 | 26.06 | 38,651 | +0.10(+0.39%) |
Mar 29, 2022 | 26.05 | 26.13 | 25.85 | 25.96 | 24,691 | +0.38(+1.50%) |
Mar 28, 2022 | 25.64 | 25.77 | 25.56 | 25.58 | 13,932 | -0.18(-0.69%) |
Mar 25, 2022 | 25.56 | 25.81 | 25.56 | 25.75 | 28,510 | +0.26(+1.01%) |
Mar 24, 2022 | 25.48 | 25.64 | 25.42 | 25.49 | 17,429 | +0.24(+0.97%) |
Mar 23, 2022 | 25.28 | 25.42 | 25.24 | 25.25 | 21,614 | -0.24(-0.95%) |
Mar 22, 2022 | 25.54 | 25.65 | 25.47 | 25.49 | 17,861 | +0.25(+1.00%) |
Mar 21, 2022 | 25.34 | 25.41 | 25.17 | 25.24 | 16,178 | -0.05(-0.20%) |
Mar 18, 2022 | 24.92 | 25.29 | 24.88 | 25.29 | 20,222 | +0.23(+0.92%) |
Mar 17, 2022 | 24.86 | 25.25 | 24.86 | 25.06 | 32,133 | +0.07(+0.29%) |
Mar 16, 2022 | 24.73 | 24.99 | 24.55 | 24.99 | 30,027 | +0.51(+2.10%) |
Mar 15, 2022 | 24.37 | 24.51 | 24.27 | 24.47 | 26,804 | +0.19(+0.78%) |
Mar 14, 2022 | 24.46 | 24.52 | 24.28 | 24.28 | 78,049 | +0.12(+0.48%) |
Mar 11, 2022 | 24.60 | 24.60 | 24.09 | 24.17 | 15,896 | +0.05(+0.19%) |
Mar 10, 2022 | 24.36 | 24.43 | 24.12 | 24.12 | 34,187 | -0.46(-1.87%) |
Mar 09, 2022 | 24.38 | 24.76 | 24.38 | 24.58 | 326,687 | +0.76(+3.18%) |
Mar 08, 2022 | 23.98 | 24.28 | 23.77 | 23.82 | 114,635 | +0.16(+0.69%) |
Mar 07, 2022 | 24.28 | 24.28 | 23.57 | 23.66 | 113,309 | -0.63(-2.59%) |
Mar 04, 2022 | 24.29 | 24.32 | 24.05 | 24.29 | 35,095 | -0.65(-2.62%) |
Mar 03, 2022 | 25.10 | 25.23 | 24.76 | 24.95 | 29,324 | -0.35(-1.38%) |
Mar 02, 2022 | 25.07 | 25.39 | 25.07 | 25.29 | 17,131 | +0.34(+1.35%) |