Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.99 | 25.26 | 24.71 | 25.19 | 3,854 | +0.36(+1.46%) |
May 27, 2022 | 24.47 | 25.21 | 24.40 | 24.83 | 12,994 | +0.16(+0.64%) |
May 26, 2022 | 24.75 | 24.75 | 24.36 | 24.67 | 5,995 | +0.13(+0.53%) |
May 25, 2022 | 24.82 | 24.82 | 24.54 | 24.54 | 1,534 | -0.21(-0.86%) |
May 24, 2022 | 24.66 | 24.96 | 24.66 | 24.75 | 16,838 | +0.18(+0.72%) |
May 23, 2022 | 24.59 | 24.63 | 24.55 | 24.58 | 5,960 | +0.01(+0.04%) |
May 20, 2022 | 24.74 | 24.74 | 24.48 | 24.57 | 6,192 | -0.37(-1.49%) |
May 19, 2022 | 24.67 | 24.94 | 24.32 | 24.94 | 9,400 | +0.13(+0.52%) |
May 18, 2022 | 24.88 | 25.09 | 24.47 | 24.81 | 20,268 | -0.05(-0.19%) |
May 17, 2022 | 23.92 | 25.23 | 23.92 | 24.85 | 48,999 | +1.12(+4.73%) |
May 16, 2022 | 24.09 | 24.23 | 23.73 | 23.73 | 13,049 | -0.44(-1.81%) |
May 13, 2022 | 23.88 | 24.20 | 23.88 | 24.17 | 112,016 | -0.03(-0.11%) |
May 12, 2022 | 24.01 | 24.21 | 23.87 | 24.20 | 17,167 | +0.09(+0.38%) |
May 11, 2022 | 24.05 | 24.20 | 23.76 | 24.10 | 36,748 | +0.00(+0.00%) |
May 10, 2022 | 23.80 | 24.10 | 23.79 | 24.10 | 8,615 | +0.01(+0.04%) |
May 09, 2022 | 23.73 | 24.19 | 23.73 | 24.09 | 37,087 | -0.01(-0.04%) |
May 06, 2022 | 24.02 | 24.10 | 24.02 | 24.10 | 3,507 | -0.26(-1.07%) |
May 05, 2022 | 24.33 | 24.36 | 24.10 | 24.36 | 2,832 | +0.17(+0.69%) |
May 04, 2022 | 24.10 | 24.20 | 24.03 | 24.20 | 6,125 | +0.12(+0.50%) |
May 03, 2022 | 24.06 | 24.10 | 23.96 | 24.08 | 5,459 | +0.19(+0.82%) |
May 02, 2022 | 23.84 | 24.10 | 23.84 | 23.88 | 4,380 | -0.17(-0.69%) |
Apr 29, 2022 | 23.65 | 24.09 | 23.64 | 24.05 | 5,318 | -0.10(-0.42%) |
Apr 28, 2022 | 24.03 | 24.15 | 24.01 | 24.15 | 2,807 | +0.05(+0.19%) |
Apr 27, 2022 | 24.00 | 24.10 | 24.00 | 24.10 | 3,698 | +0.00(+0.00%) |
Apr 26, 2022 | 24.12 | 24.12 | 24.10 | 24.10 | 1,446 | -0.09(-0.38%) |
Apr 25, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 1,321 | -0.06(-0.27%) |
Apr 22, 2022 | 24.11 | 24.26 | 24.11 | 24.26 | 1,311 | +0.01(+0.04%) |
Apr 21, 2022 | 24.23 | 24.25 | 24.10 | 24.25 | 1,720 | -0.12(-0.49%) |
Apr 20, 2022 | 24.29 | 24.39 | 24.10 | 24.37 | 2,875 | +0.46(+1.94%) |
Apr 19, 2022 | 24.10 | 24.23 | 23.79 | 23.91 | 15,630 | -0.17(-0.69%) |
Apr 18, 2022 | 24.31 | 24.30 | 24.08 | 24.08 | 2,294 | -0.12(-0.50%) |
Apr 14, 2022 | 24.33 | 24.42 | 24.20 | 24.20 | 1,808 | -0.18(-0.72%) |
Apr 13, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 304 | -0.02(-0.08%) |
Apr 12, 2022 | 25.43 | 25.43 | 24.37 | 24.39 | 2,671 | -0.15(-0.60%) |
Apr 11, 2022 | 24.44 | 24.54 | 24.44 | 24.54 | 1,689 | +0.21(+0.88%) |
Apr 07, 2022 | 24.33 | 1,114 | +0.04(+0.15%) | |||
Apr 06, 2022 | 24.25 | 24.38 | 24.20 | 24.29 | 4,218 | +0.17(+0.69%) |
Apr 05, 2022 | 24.29 | 24.47 | 24.12 | 24.12 | 1,614 | +0.01(+0.04%) |
Apr 04, 2022 | 24.26 | 24.40 | 24.11 | 24.11 | 13,598 | -0.24(-0.97%) |
Apr 01, 2022 | 24.52 | 24.58 | 24.22 | 24.35 | 15,778 | +0.16(+0.67%) |
Mar 31, 2022 | 24.29 | 24.44 | 24.10 | 24.19 | 12,916 | +0.06(+0.27%) |
Mar 30, 2022 | 24.19 | 24.19 | 24.10 | 24.12 | 7,736 | -0.16(-0.65%) |
Mar 29, 2022 | 24.44 | 24.44 | 24.14 | 24.28 | 3,956 | +0.05(+0.19%) |
Mar 28, 2022 | 24.19 | 24.55 | 24.19 | 24.23 | 7,355 | -0.01(-0.04%) |
Mar 24, 2022 | 24.24 | 140 | -0.21(-0.87%) | |||
Mar 23, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 778 | +0.20(+0.84%) |
Mar 22, 2022 | 24.42 | 24.42 | 24.25 | 24.25 | 1,351 | -0.06(-0.27%) |
Mar 21, 2022 | 24.40 | 24.52 | 24.32 | 24.32 | 2,995 | +0.16(+0.65%) |
Mar 18, 2022 | 24.19 | 24.32 | 24.16 | 24.16 | 4,732 | +0.11(+0.46%) |
Mar 16, 2022 | 24.05 | 42 | -0.11(-0.46%) | |||
Mar 15, 2022 | 23.91 | 24.20 | 23.91 | 24.16 | 6,061 | -0.02(-0.08%) |
Mar 14, 2022 | 24.03 | 24.18 | 23.95 | 24.18 | 826 | +0.30(+1.27%) |
Mar 11, 2022 | 23.94 | 23.97 | 23.87 | 23.87 | 231,482 | -0.24(-0.99%) |
Mar 10, 2022 | 24.07 | 24.11 | 23.87 | 24.11 | 12,789 | +0.19(+0.81%) |
Mar 08, 2022 | 23.92 | 138 | +0.04(+0.15%) | |||
Mar 07, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 3,320 | -0.11(-0.46%) |
Mar 04, 2022 | 24.01 | 24.01 | 23.99 | 23.99 | 433 | -0.14(-0.57%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 417 | +0.23(+0.96%) |
Mar 02, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 313 | +0.00(+0.00%) |