Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.61 | 25.74 | 25.61 | 25.74 | 2,130 | +0.17(+0.66%) |
May 27, 2022 | 25.55 | 25.71 | 25.50 | 25.57 | 2,340 | +0.06(+0.23%) |
May 26, 2022 | 25.51 | 25.51 | 25.23 | 25.51 | 1,520 | -0.01(-0.06%) |
May 25, 2022 | 25.65 | 25.68 | 25.40 | 25.53 | 4,468 | +0.37(+1.46%) |
May 24, 2022 | 25.73 | 25.80 | 24.93 | 25.16 | 33,126 | -0.63(-2.42%) |
May 23, 2022 | 25.84 | 25.84 | 25.64 | 25.79 | 3,456 | +0.18(+0.70%) |
May 20, 2022 | 25.79 | 25.85 | 25.51 | 25.61 | 4,821 | +0.01(+0.03%) |
May 19, 2022 | 25.71 | 25.79 | 25.40 | 25.60 | 4,410 | +0.06(+0.23%) |
May 18, 2022 | 25.73 | 25.83 | 25.46 | 25.54 | 81,733 | -0.14(-0.54%) |
May 17, 2022 | 25.64 | 25.97 | 25.55 | 25.68 | 14,829 | -0.09(-0.35%) |
May 16, 2022 | 25.44 | 26.05 | 25.44 | 25.77 | 22,950 | +0.12(+0.46%) |
May 13, 2022 | 25.56 | 25.80 | 25.55 | 25.65 | 8,761 | +0.16(+0.64%) |
May 12, 2022 | 25.62 | 25.66 | 25.32 | 25.49 | 11,780 | -0.11(-0.43%) |
May 11, 2022 | 25.72 | 25.86 | 25.60 | 25.60 | 1,807 | -0.21(-0.81%) |
May 10, 2022 | 25.71 | 25.89 | 25.71 | 25.81 | 5,457 | -0.23(-0.88%) |
May 09, 2022 | 26.00 | 26.05 | 26.00 | 26.03 | 3,027 | +0.07(+0.29%) |
May 06, 2022 | 26.03 | 26.23 | 25.73 | 25.96 | 6,523 | -0.05(-0.18%) |
May 05, 2022 | 26.40 | 26.40 | 25.88 | 26.01 | 1,619 | -0.18(-0.68%) |
May 04, 2022 | 26.39 | 26.39 | 25.97 | 26.18 | 4,873 | +0.09(+0.36%) |
May 03, 2022 | 26.10 | 26.10 | 26.08 | 26.09 | 1,104 | +0.02(+0.09%) |
May 02, 2022 | 26.16 | 26.36 | 25.81 | 26.07 | 3,986 | -0.06(-0.25%) |
Apr 29, 2022 | 26.51 | 26.51 | 26.13 | 26.13 | 3,805 | +0.03(+0.13%) |
Apr 28, 2022 | 25.97 | 26.27 | 25.97 | 26.10 | 1,195 | +0.02(+0.10%) |
Apr 27, 2022 | 26.20 | 26.20 | 25.93 | 26.07 | 5,440 | +0.24(+0.92%) |
Apr 26, 2022 | 25.89 | 26.46 | 25.76 | 25.84 | 18,369 | -0.65(-2.44%) |
Apr 25, 2022 | 26.35 | 26.48 | 26.13 | 26.48 | 13,211 | -0.05(-0.20%) |
Apr 22, 2022 | 26.56 | 26.77 | 26.52 | 26.53 | 2,977 | +0.05(+0.20%) |
Apr 21, 2022 | 26.95 | 26.95 | 26.46 | 26.48 | 5,824 | -0.14(-0.52%) |
Apr 20, 2022 | 26.54 | 26.72 | 26.54 | 26.62 | 9,245 | +0.00(+0.02%) |
Apr 19, 2022 | 26.65 | 26.72 | 26.50 | 26.61 | 5,016 | +0.02(+0.09%) |
Apr 18, 2022 | 26.53 | 26.59 | 26.53 | 26.59 | 1,922 | +0.07(+0.27%) |
Apr 14, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 3,639 | +0.13(+0.50%) |
Apr 13, 2022 | 26.30 | 26.41 | 26.29 | 26.39 | 2,628 | +0.03(+0.11%) |
Apr 12, 2022 | 26.49 | 26.53 | 26.36 | 26.36 | 1,239 | -0.00(-0.02%) |
Apr 11, 2022 | 26.71 | 26.71 | 26.34 | 26.36 | 1,310 | -0.03(-0.12%) |
Apr 08, 2022 | 26.42 | 26.48 | 26.24 | 26.39 | 2,241 | -0.02(-0.08%) |
Apr 07, 2022 | 26.25 | 26.53 | 26.25 | 26.42 | 2,300 | +0.00(+0.00%) |
Apr 06, 2022 | 26.63 | 26.63 | 26.32 | 26.42 | 1,896 | +0.06(+0.22%) |
Apr 05, 2022 | 26.60 | 26.60 | 26.36 | 26.36 | 3,173 | -0.16(-0.60%) |
Apr 04, 2022 | 26.26 | 26.76 | 26.26 | 26.52 | 2,375 | +0.24(+0.92%) |
Apr 01, 2022 | 26.15 | 26.48 | 25.79 | 26.27 | 4,821 | -0.09(-0.34%) |
Mar 31, 2022 | 26.11 | 26.36 | 26.08 | 26.36 | 2,119 | -0.08(-0.32%) |
Mar 30, 2022 | 26.69 | 26.69 | 26.29 | 26.45 | 932 | -0.01(-0.04%) |
Mar 29, 2022 | 26.47 | 26.68 | 26.33 | 26.46 | 2,180 | -0.04(-0.15%) |
Mar 28, 2022 | 26.38 | 26.68 | 26.20 | 26.50 | 3,745 | +0.09(+0.34%) |
Mar 25, 2022 | 26.57 | 26.57 | 26.28 | 26.41 | 5,844 | +0.01(+0.02%) |
Mar 24, 2022 | 26.33 | 26.60 | 26.33 | 26.40 | 1,367 | +0.12(+0.47%) |
Mar 23, 2022 | 26.14 | 26.32 | 26.14 | 26.28 | 2,027 | +0.10(+0.40%) |
Mar 22, 2022 | 26.19 | 26.30 | 26.17 | 26.17 | 3,803 | -0.01(-0.04%) |
Mar 21, 2022 | 26.21 | 26.30 | 25.99 | 26.18 | 6,448 | +0.18(+0.68%) |
Mar 18, 2022 | 25.90 | 26.17 | 25.90 | 26.01 | 4,543 | +0.20(+0.78%) |
Mar 17, 2022 | 25.78 | 25.81 | 25.77 | 25.81 | 1,875 | +0.10(+0.39%) |
Mar 16, 2022 | 25.79 | 25.81 | 25.52 | 25.71 | 3,868 | +0.12(+0.46%) |
Mar 15, 2022 | 25.61 | 25.67 | 25.59 | 25.59 | 1,511 | +0.07(+0.27%) |
Mar 14, 2022 | 25.57 | 25.57 | 25.52 | 25.52 | 447 | -0.10(-0.41%) |
Mar 11, 2022 | 25.66 | 25.66 | 25.31 | 25.62 | 8,616 | +0.02(+0.08%) |
Mar 10, 2022 | 25.49 | 25.64 | 25.49 | 25.60 | 4,000 | +0.23(+0.92%) |
Mar 09, 2022 | 25.59 | 25.59 | 25.37 | 25.37 | 15,105 | -0.31(-1.20%) |
Mar 08, 2022 | 25.66 | 25.78 | 25.63 | 25.68 | 17,546 | +0.01(+0.03%) |
Mar 07, 2022 | 25.64 | 25.67 | 25.62 | 25.67 | 748 | +0.10(+0.39%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.49 | 25.57 | 2,640 | +0.21(+0.81%) |
Mar 03, 2022 | 25.41 | 25.47 | 25.36 | 25.36 | 5,295 | +0.11(+0.45%) |
Mar 02, 2022 | 25.29 | 25.29 | 25.00 | 25.25 | 7,360 | +0.07(+0.28%) |