Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.03 | 25.05 | 24.75 | 24.82 | 174,164 | +0.02(+0.09%) |
May 27, 2022 | 24.77 | 24.84 | 24.66 | 24.79 | 140,734 | +0.07(+0.28%) |
May 26, 2022 | 24.49 | 24.83 | 24.44 | 24.72 | 161,837 | +0.16(+0.67%) |
May 25, 2022 | 24.49 | 24.59 | 24.35 | 24.56 | 111,718 | +0.12(+0.48%) |
May 24, 2022 | 24.47 | 24.56 | 24.14 | 24.44 | 166,955 | -0.21(-0.86%) |
May 23, 2022 | 24.56 | 24.77 | 24.37 | 24.65 | 214,143 | +0.30(+1.25%) |
May 20, 2022 | 24.47 | 24.49 | 24.02 | 24.35 | 154,030 | -0.02(-0.10%) |
May 19, 2022 | 24.16 | 24.58 | 24.10 | 24.37 | 177,346 | +0.33(+1.36%) |
May 18, 2022 | 24.54 | 24.61 | 23.97 | 24.04 | 325,787 | -0.56(-2.29%) |
May 17, 2022 | 24.68 | 24.68 | 24.45 | 24.61 | 241,109 | +0.28(+1.16%) |
May 16, 2022 | 24.18 | 24.40 | 24.13 | 24.33 | 146,476 | +0.23(+0.97%) |
May 13, 2022 | 23.72 | 24.11 | 23.67 | 24.09 | 214,862 | +0.73(+3.11%) |
May 12, 2022 | 23.32 | 23.39 | 23.01 | 23.36 | 484,535 | -0.05(-0.20%) |
May 11, 2022 | 23.67 | 23.90 | 23.39 | 23.41 | 268,612 | -0.16(-0.70%) |
May 10, 2022 | 23.90 | 23.97 | 23.43 | 23.58 | 260,688 | -0.02(-0.10%) |
May 09, 2022 | 24.02 | 24.03 | 23.53 | 23.60 | 273,804 | -0.66(-2.71%) |
May 06, 2022 | 24.51 | 24.58 | 24.15 | 24.25 | 256,734 | -0.37(-1.52%) |
May 05, 2022 | 25.05 | 25.10 | 24.40 | 24.63 | 205,854 | -0.75(-2.95%) |
May 04, 2022 | 25.12 | 25.40 | 24.79 | 25.38 | 130,394 | +0.26(+1.03%) |
May 03, 2022 | 24.82 | 25.21 | 24.82 | 25.12 | 132,810 | +0.60(+2.46%) |
May 02, 2022 | 24.73 | 24.76 | 24.26 | 24.52 | 202,746 | -0.21(-0.84%) |
Apr 29, 2022 | 25.08 | 25.26 | 24.68 | 24.73 | 266,338 | -0.07(-0.28%) |
Apr 28, 2022 | 24.73 | 24.81 | 24.40 | 24.80 | 152,982 | +0.35(+1.42%) |
Apr 27, 2022 | 24.45 | 24.63 | 24.36 | 24.45 | 158,830 | +0.19(+0.77%) |
Apr 26, 2022 | 24.80 | 24.80 | 24.26 | 24.26 | 168,126 | -0.65(-2.61%) |
Apr 25, 2022 | 24.96 | 25.01 | 24.45 | 24.91 | 270,888 | -0.30(-1.20%) |
Apr 22, 2022 | 25.52 | 25.62 | 25.19 | 25.21 | 140,655 | -0.21(-0.82%) |
Apr 21, 2022 | 25.96 | 25.98 | 25.38 | 25.42 | 192,823 | -0.51(-1.97%) |
Apr 20, 2022 | 26.00 | 26.00 | 25.81 | 25.93 | 139,944 | -0.16(-0.62%) |
Apr 19, 2022 | 26.14 | 26.17 | 26.00 | 26.10 | 170,952 | -0.19(-0.71%) |
Apr 18, 2022 | 26.42 | 26.47 | 26.24 | 26.28 | 134,482 | -0.05(-0.18%) |
Apr 14, 2022 | 26.26 | 26.45 | 26.26 | 26.33 | 120,988 | +0.07(+0.27%) |
Apr 13, 2022 | 26.12 | 26.29 | 26.04 | 26.26 | 118,555 | +0.26(+0.98%) |
Apr 12, 2022 | 26.28 | 26.28 | 25.96 | 26.00 | 143,276 | -0.14(-0.53%) |
Apr 11, 2022 | 26.47 | 26.47 | 26.14 | 26.14 | 184,998 | -0.60(-2.26%) |
Apr 08, 2022 | 26.42 | 26.78 | 26.38 | 26.75 | 127,383 | +0.39(+1.50%) |
Apr 07, 2022 | 26.61 | 26.61 | 26.24 | 26.35 | 148,222 | -0.32(-1.22%) |
Apr 06, 2022 | 26.63 | 26.79 | 26.50 | 26.68 | 196,010 | +0.05(+0.17%) |
Apr 05, 2022 | 27.12 | 27.19 | 26.61 | 26.63 | 337,493 | -0.58(-2.13%) |
Apr 04, 2022 | 27.07 | 27.25 | 27.05 | 27.21 | 202,722 | +0.30(+1.11%) |
Apr 01, 2022 | 26.57 | 26.91 | 26.57 | 26.91 | 182,587 | +0.53(+2.01%) |
Mar 31, 2022 | 26.57 | 26.57 | 26.36 | 26.38 | 310,250 | -0.12(-0.43%) |
Mar 30, 2022 | 26.20 | 26.68 | 26.20 | 26.50 | 180,369 | +0.48(+1.86%) |
Mar 29, 2022 | 26.22 | 26.36 | 25.85 | 26.01 | 431,013 | +0.09(+0.35%) |
Mar 28, 2022 | 25.97 | 25.97 | 25.74 | 25.92 | 186,907 | -0.16(-0.62%) |
Mar 25, 2022 | 25.81 | 26.11 | 25.80 | 26.08 | 178,384 | +0.28(+1.07%) |
Mar 24, 2022 | 25.85 | 25.85 | 25.62 | 25.81 | 180,212 | -0.05(-0.18%) |
Mar 23, 2022 | 25.72 | 25.99 | 25.70 | 25.85 | 231,067 | +0.07(+0.27%) |
Mar 22, 2022 | 25.74 | 25.90 | 25.69 | 25.78 | 206,448 | +0.30(+1.17%) |
Mar 21, 2022 | 25.78 | 25.85 | 25.35 | 25.48 | 208,047 | -0.37(-1.42%) |
Mar 18, 2022 | 25.37 | 25.85 | 25.33 | 25.85 | 250,077 | +0.44(+1.72%) |
Mar 17, 2022 | 25.21 | 25.46 | 25.19 | 25.42 | 329,724 | +1.01(+4.15%) |
Mar 16, 2022 | 23.85 | 24.40 | 23.83 | 24.40 | 265,106 | +1.27(+5.47%) |
Mar 15, 2022 | 23.44 | 23.46 | 23.02 | 23.14 | 1,087,744 | -0.46(-1.95%) |
Mar 14, 2022 | 24.03 | 24.06 | 23.51 | 23.60 | 270,021 | -0.60(-2.47%) |
Mar 11, 2022 | 24.70 | 24.71 | 24.15 | 24.20 | 237,271 | -0.39(-1.59%) |
Mar 10, 2022 | 24.52 | 24.63 | 24.36 | 24.59 | 191,830 | -0.02(-0.09%) |
Mar 09, 2022 | 24.54 | 24.73 | 24.41 | 24.61 | 239,067 | +0.51(+2.10%) |
Mar 08, 2022 | 24.17 | 24.35 | 23.97 | 24.10 | 274,168 | +0.07(+0.29%) |
Mar 07, 2022 | 24.47 | 24.63 | 24.03 | 24.03 | 392,938 | -0.60(-2.43%) |
Mar 04, 2022 | 24.93 | 24.97 | 24.45 | 24.63 | 469,795 | -0.44(-1.75%) |
Mar 03, 2022 | 25.09 | 25.28 | 24.86 | 25.07 | 326,936 | +0.02(+0.09%) |
Mar 02, 2022 | 25.30 | 25.34 | 25.02 | 25.05 | 446,527 | -0.25(-0.99%) |