Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.24 | 25.27 | 24.96 | 25.03 | 172,674 | +0.02(+0.09%) |
May 27, 2022 | 24.98 | 25.06 | 24.88 | 25.01 | 139,530 | +0.07(+0.28%) |
May 26, 2022 | 24.70 | 25.04 | 24.65 | 24.94 | 160,452 | +0.17(+0.67%) |
May 25, 2022 | 24.70 | 24.80 | 24.56 | 24.77 | 110,762 | +0.12(+0.48%) |
May 24, 2022 | 24.68 | 24.77 | 24.35 | 24.65 | 165,526 | -0.21(-0.86%) |
May 23, 2022 | 24.77 | 24.98 | 24.58 | 24.87 | 212,311 | +0.31(+1.25%) |
May 20, 2022 | 24.68 | 24.70 | 24.23 | 24.56 | 152,712 | -0.02(-0.10%) |
May 19, 2022 | 24.37 | 24.80 | 24.30 | 24.58 | 175,829 | +0.33(+1.36%) |
May 18, 2022 | 24.75 | 24.82 | 24.18 | 24.25 | 323,000 | -0.57(-2.29%) |
May 17, 2022 | 24.89 | 24.89 | 24.67 | 24.82 | 239,046 | +0.28(+1.16%) |
May 16, 2022 | 24.39 | 24.61 | 24.33 | 24.54 | 145,223 | +0.24(+0.97%) |
May 13, 2022 | 23.92 | 24.32 | 23.87 | 24.30 | 213,023 | +0.73(+3.11%) |
May 12, 2022 | 23.52 | 23.59 | 23.21 | 23.57 | 480,389 | -0.05(-0.20%) |
May 11, 2022 | 23.87 | 24.11 | 23.59 | 23.61 | 266,314 | -0.17(-0.70%) |
May 10, 2022 | 24.11 | 24.18 | 23.64 | 23.78 | 258,457 | -0.02(-0.10%) |
May 09, 2022 | 24.23 | 24.24 | 23.73 | 23.80 | 271,462 | -0.66(-2.71%) |
May 06, 2022 | 24.72 | 24.80 | 24.35 | 24.46 | 254,537 | -0.38(-1.52%) |
May 05, 2022 | 25.27 | 25.32 | 24.61 | 24.84 | 204,092 | -0.76(-2.95%) |
May 04, 2022 | 25.34 | 25.62 | 25.01 | 25.60 | 129,279 | +0.26(+1.03%) |
May 03, 2022 | 25.03 | 25.43 | 25.03 | 25.34 | 131,674 | +0.61(+2.46%) |
May 02, 2022 | 24.94 | 24.98 | 24.47 | 24.73 | 201,012 | -0.21(-0.84%) |
Apr 29, 2022 | 25.29 | 25.48 | 24.89 | 24.94 | 264,059 | -0.07(-0.28%) |
Apr 28, 2022 | 24.94 | 25.02 | 24.61 | 25.01 | 151,673 | +0.35(+1.42%) |
Apr 27, 2022 | 24.66 | 24.84 | 24.57 | 24.66 | 157,471 | +0.19(+0.77%) |
Apr 26, 2022 | 25.01 | 25.01 | 24.47 | 24.47 | 166,688 | -0.66(-2.61%) |
Apr 25, 2022 | 25.17 | 25.22 | 24.66 | 25.13 | 268,570 | -0.30(-1.20%) |
Apr 22, 2022 | 25.74 | 25.84 | 25.41 | 25.43 | 139,452 | -0.21(-0.82%) |
Apr 21, 2022 | 26.18 | 26.21 | 25.60 | 25.64 | 191,173 | -0.52(-1.97%) |
Apr 20, 2022 | 26.23 | 26.23 | 26.03 | 26.16 | 138,747 | -0.16(-0.62%) |
Apr 19, 2022 | 26.37 | 26.39 | 26.23 | 26.32 | 169,489 | -0.19(-0.71%) |
Apr 18, 2022 | 26.65 | 26.70 | 26.46 | 26.51 | 133,331 | -0.05(-0.18%) |
Apr 14, 2022 | 26.49 | 26.67 | 26.49 | 26.56 | 119,953 | +0.07(+0.27%) |
Apr 13, 2022 | 26.35 | 26.52 | 26.26 | 26.49 | 117,541 | +0.26(+0.98%) |
Apr 12, 2022 | 26.51 | 26.51 | 26.18 | 26.23 | 142,050 | -0.14(-0.53%) |
Apr 11, 2022 | 26.70 | 26.70 | 26.37 | 26.37 | 183,415 | -0.61(-2.26%) |
Apr 08, 2022 | 26.65 | 27.01 | 26.60 | 26.98 | 126,293 | +0.40(+1.50%) |
Apr 07, 2022 | 26.84 | 26.84 | 26.46 | 26.58 | 146,954 | -0.33(-1.22%) |
Apr 06, 2022 | 26.86 | 27.02 | 26.73 | 26.91 | 194,333 | +0.05(+0.17%) |
Apr 05, 2022 | 27.35 | 27.42 | 26.84 | 26.86 | 334,606 | -0.59(-2.13%) |
Apr 04, 2022 | 27.31 | 27.48 | 27.28 | 27.45 | 200,988 | +0.30(+1.11%) |
Apr 01, 2022 | 26.80 | 27.14 | 26.80 | 27.14 | 181,025 | +0.53(+2.01%) |
Mar 31, 2022 | 26.80 | 26.80 | 26.59 | 26.61 | 307,595 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.73 | 178,825 | +0.49(+1.86%) |
Mar 29, 2022 | 26.45 | 26.59 | 26.08 | 26.24 | 427,325 | +0.09(+0.36%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.15 | 185,308 | -0.16(-0.62%) |
Mar 25, 2022 | 26.03 | 26.33 | 26.02 | 26.31 | 176,857 | +0.28(+1.07%) |
Mar 24, 2022 | 26.08 | 26.08 | 25.84 | 26.03 | 178,670 | -0.05(-0.18%) |
Mar 23, 2022 | 25.94 | 26.21 | 25.93 | 26.08 | 229,090 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.01 | 204,682 | +0.30(+1.17%) |
Mar 21, 2022 | 26.01 | 26.08 | 25.57 | 25.70 | 206,267 | -0.37(-1.42%) |
Mar 18, 2022 | 25.59 | 26.08 | 25.55 | 26.08 | 247,937 | +0.44(+1.72%) |
Mar 17, 2022 | 25.43 | 25.68 | 25.40 | 25.64 | 326,903 | +1.02(+4.15%) |
Mar 16, 2022 | 24.06 | 24.61 | 24.03 | 24.61 | 262,838 | +1.28(+5.47%) |
Mar 15, 2022 | 23.64 | 23.66 | 23.22 | 23.34 | 1,078,436 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.27 | 23.71 | 23.80 | 267,710 | -0.60(-2.47%) |
Mar 11, 2022 | 24.92 | 24.92 | 24.36 | 24.40 | 235,241 | -0.39(-1.59%) |
Mar 10, 2022 | 24.73 | 24.85 | 24.57 | 24.80 | 190,188 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.94 | 24.63 | 24.82 | 237,021 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.56 | 24.17 | 24.31 | 271,822 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.85 | 24.24 | 24.24 | 389,576 | -0.60(-2.43%) |
Mar 04, 2022 | 25.15 | 25.19 | 24.66 | 24.85 | 465,775 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.50 | 25.08 | 25.29 | 324,138 | +0.02(+0.09%) |
Mar 02, 2022 | 25.52 | 25.56 | 25.24 | 25.26 | 442,707 | -0.25(-0.99%) |