Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 25.73 | 25.54 | 25.61 | 225,387 | -0.15(-0.57%) |
May 27, 2022 | 25.66 | 25.77 | 25.64 | 25.76 | 169,788 | +0.21(+0.83%) |
May 26, 2022 | 25.36 | 25.58 | 25.36 | 25.54 | 241,234 | +0.20(+0.80%) |
May 25, 2022 | 25.18 | 25.42 | 25.18 | 25.34 | 297,333 | +0.02(+0.07%) |
May 24, 2022 | 25.25 | 25.39 | 25.16 | 25.32 | 182,011 | -0.02(-0.07%) |
May 23, 2022 | 25.23 | 25.41 | 25.20 | 25.34 | 206,907 | +0.36(+1.44%) |
May 20, 2022 | 25.04 | 25.10 | 24.73 | 24.98 | 417,036 | +0.13(+0.52%) |
May 19, 2022 | 24.66 | 24.97 | 24.66 | 24.85 | 410,025 | +0.17(+0.71%) |
May 18, 2022 | 25.02 | 25.03 | 24.64 | 24.68 | 236,215 | -0.52(-2.08%) |
May 17, 2022 | 25.12 | 25.21 | 25.04 | 25.20 | 974,628 | +0.41(+1.67%) |
May 16, 2022 | 24.65 | 24.89 | 24.59 | 24.79 | 482,770 | +0.06(+0.26%) |
May 13, 2022 | 24.48 | 24.74 | 24.45 | 24.72 | 427,029 | +0.52(+2.17%) |
May 12, 2022 | 24.20 | 24.38 | 24.02 | 24.20 | 674,052 | -0.11(-0.45%) |
May 11, 2022 | 24.52 | 24.77 | 24.30 | 24.31 | 1,199,722 | -0.15(-0.60%) |
May 10, 2022 | 24.70 | 24.70 | 24.33 | 24.46 | 733,280 | +0.06(+0.26%) |
May 09, 2022 | 24.58 | 24.61 | 24.33 | 24.39 | 721,388 | -0.57(-2.29%) |
May 06, 2022 | 25.02 | 25.08 | 24.82 | 24.96 | 669,147 | -0.17(-0.70%) |
May 05, 2022 | 25.51 | 25.52 | 24.95 | 25.14 | 487,773 | -0.70(-2.71%) |
May 04, 2022 | 25.41 | 25.85 | 25.18 | 25.84 | 424,634 | +0.39(+1.54%) |
May 03, 2022 | 25.48 | 25.55 | 25.36 | 25.45 | 862,149 | +0.18(+0.71%) |
May 02, 2022 | 25.32 | 25.41 | 25.04 | 25.27 | 367,014 | -0.09(-0.36%) |
Apr 29, 2022 | 25.74 | 25.85 | 25.34 | 25.36 | 351,441 | -0.33(-1.29%) |
Apr 28, 2022 | 25.52 | 25.73 | 25.35 | 25.69 | 327,073 | +0.33(+1.31%) |
Apr 27, 2022 | 25.35 | 25.51 | 25.22 | 25.36 | 350,089 | +0.05(+0.18%) |
Apr 26, 2022 | 25.74 | 25.76 | 25.29 | 25.31 | 360,943 | -0.62(-2.38%) |
Apr 25, 2022 | 25.81 | 25.94 | 25.59 | 25.93 | 488,812 | -0.07(-0.28%) |
Apr 22, 2022 | 26.37 | 26.42 | 25.99 | 26.00 | 290,024 | -0.42(-1.60%) |
Apr 21, 2022 | 26.90 | 26.91 | 26.42 | 26.43 | 207,516 | -0.32(-1.20%) |
Apr 20, 2022 | 26.69 | 26.81 | 26.68 | 26.75 | 308,932 | +0.23(+0.87%) |
Apr 19, 2022 | 26.30 | 26.54 | 26.30 | 26.52 | 301,835 | +0.14(+0.52%) |
Apr 18, 2022 | 26.45 | 26.52 | 26.33 | 26.38 | 106,134 | -0.13(-0.49%) |
Apr 14, 2022 | 26.64 | 26.67 | 26.49 | 26.51 | 207,512 | -0.07(-0.28%) |
Apr 13, 2022 | 26.36 | 26.61 | 26.36 | 26.58 | 214,846 | +0.21(+0.80%) |
Apr 12, 2022 | 26.59 | 26.63 | 26.34 | 26.37 | 260,748 | -0.16(-0.59%) |
Apr 11, 2022 | 26.68 | 26.68 | 26.50 | 26.53 | 360,148 | -0.21(-0.79%) |
Apr 08, 2022 | 26.61 | 26.80 | 26.60 | 26.74 | 267,252 | +0.03(+0.10%) |
Apr 07, 2022 | 26.63 | 26.77 | 26.48 | 26.71 | 527,485 | +0.13(+0.48%) |
Apr 06, 2022 | 26.59 | 26.70 | 26.47 | 26.58 | 295,705 | -0.21(-0.79%) |
Apr 05, 2022 | 26.95 | 27.05 | 26.75 | 26.80 | 223,413 | -0.22(-0.82%) |
Apr 04, 2022 | 26.94 | 27.04 | 26.92 | 27.02 | 190,984 | +0.06(+0.20%) |
Apr 01, 2022 | 26.93 | 27.03 | 26.82 | 26.96 | 211,287 | +0.16(+0.58%) |
Mar 31, 2022 | 27.02 | 27.11 | 26.80 | 26.80 | 332,617 | -0.39(-1.42%) |
Mar 30, 2022 | 27.17 | 27.27 | 27.13 | 27.19 | 283,608 | +0.00(+0.00%) |
Mar 29, 2022 | 27.20 | 27.24 | 27.01 | 27.19 | 313,414 | +0.40(+1.48%) |
Mar 28, 2022 | 26.68 | 26.81 | 26.64 | 26.80 | 186,597 | -0.04(-0.14%) |
Mar 25, 2022 | 26.76 | 26.85 | 26.68 | 26.83 | 213,989 | +0.06(+0.24%) |
Mar 24, 2022 | 26.69 | 26.77 | 26.62 | 26.77 | 235,131 | +0.12(+0.45%) |
Mar 23, 2022 | 26.72 | 26.77 | 26.64 | 26.65 | 364,170 | -0.30(-1.13%) |
Mar 22, 2022 | 26.89 | 26.99 | 26.87 | 26.95 | 316,965 | +0.17(+0.65%) |
Mar 21, 2022 | 26.83 | 26.89 | 26.67 | 26.78 | 817,166 | -0.08(-0.29%) |
Mar 18, 2022 | 26.52 | 26.89 | 26.49 | 26.86 | 234,861 | +0.16(+0.60%) |
Mar 17, 2022 | 26.43 | 26.75 | 26.40 | 26.69 | 205,728 | +0.17(+0.66%) |
Mar 16, 2022 | 26.21 | 26.52 | 25.99 | 26.52 | 268,988 | +0.69(+2.67%) |
Mar 15, 2022 | 25.76 | 25.87 | 25.64 | 25.83 | 430,400 | +0.15(+0.57%) |
Mar 14, 2022 | 25.81 | 25.95 | 25.65 | 25.68 | 384,437 | +0.19(+0.76%) |
Mar 11, 2022 | 25.82 | 25.85 | 25.45 | 25.49 | 397,077 | -0.06(-0.25%) |
Mar 10, 2022 | 25.51 | 25.44 | 25.55 | 281,088 | -0.19(-0.75%) | |
Mar 09, 2022 | 25.50 | 25.89 | 25.48 | 25.75 | 554,189 | +0.78(+3.13%) |
Mar 08, 2022 | 25.06 | 25.41 | 24.78 | 24.96 | 966,720 | +0.00(+0.00%) |
Mar 07, 2022 | 25.42 | 25.48 | 24.88 | 24.96 | 581,386 | -0.68(-2.66%) |
Mar 04, 2022 | 25.53 | 25.64 | 25.41 | 25.64 | 830,212 | -0.41(-1.55%) |
Mar 03, 2022 | 26.35 | 26.35 | 25.96 | 26.05 | 237,675 | -0.33(-1.26%) |
Mar 02, 2022 | 26.18 | 26.39 | 26.13 | 26.38 | 334,061 | +0.27(+1.02%) |