Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.80 | 25.84 | 25.59 | 25.59 | 11,094 | -0.23(-0.90%) |
May 27, 2022 | 25.55 | 25.82 | 25.55 | 25.82 | 9,701 | +0.47(+1.84%) |
May 26, 2022 | 25.11 | 25.39 | 25.11 | 25.36 | 1,646 | +0.44(+1.75%) |
May 25, 2022 | 24.69 | 25.00 | 23.71 | 24.92 | 251,775 | +0.19(+0.75%) |
May 24, 2022 | 24.40 | 24.78 | 24.31 | 24.73 | 30,844 | -0.02(-0.06%) |
May 23, 2022 | 24.47 | 24.81 | 24.43 | 24.75 | 32,968 | +0.47(+1.94%) |
May 20, 2022 | 24.35 | 24.45 | 23.83 | 24.28 | 32,102 | +0.05(+0.19%) |
May 19, 2022 | 24.25 | 24.45 | 23.37 | 24.23 | 343,730 | -0.15(-0.60%) |
May 18, 2022 | 25.40 | 25.40 | 24.33 | 24.38 | 22,484 | -1.12(-4.39%) |
May 17, 2022 | 25.35 | 25.51 | 25.34 | 25.50 | 5,998 | +0.33(+1.31%) |
May 16, 2022 | 25.10 | 25.32 | 24.95 | 25.17 | 16,484 | +0.13(+0.52%) |
May 13, 2022 | 24.86 | 25.09 | 24.81 | 25.04 | 7,449 | +0.61(+2.50%) |
May 12, 2022 | 24.38 | 24.50 | 24.15 | 24.43 | 76,959 | -0.14(-0.57%) |
May 11, 2022 | 24.75 | 25.12 | 24.57 | 24.57 | 7,816 | -0.12(-0.49%) |
May 10, 2022 | 24.89 | 25.04 | 24.52 | 24.69 | 75,221 | -0.03(-0.12%) |
May 09, 2022 | 25.03 | 25.03 | 24.64 | 24.72 | 31,268 | -0.79(-3.08%) |
May 06, 2022 | 25.35 | 25.57 | 25.12 | 25.51 | 4,971 | +0.09(+0.35%) |
May 05, 2022 | 25.94 | 25.94 | 25.35 | 25.42 | 17,102 | -0.70(-2.70%) |
May 04, 2022 | 25.48 | 26.12 | 25.40 | 26.12 | 29,442 | +0.67(+2.63%) |
May 03, 2022 | 25.38 | 25.56 | 25.38 | 25.45 | 80,801 | +0.06(+0.24%) |
May 02, 2022 | 25.41 | 25.41 | 24.90 | 25.39 | 1,153,484 | +0.10(+0.40%) |
Apr 29, 2022 | 25.63 | 25.66 | 25.29 | 25.29 | 67,941 | -0.82(-3.14%) |
Apr 28, 2022 | 25.73 | 26.11 | 25.73 | 26.11 | 14,854 | +0.44(+1.72%) |
Apr 27, 2022 | 26.08 | 26.08 | 25.65 | 25.67 | 19,930 | -0.02(-0.08%) |
Apr 26, 2022 | 26.11 | 26.11 | 25.69 | 25.69 | 10,887 | -0.58(-2.21%) |
Apr 25, 2022 | 25.97 | 26.30 | 25.84 | 26.27 | 14,509 | +0.11(+0.40%) |
Apr 22, 2022 | 26.38 | 26.39 | 26.16 | 26.16 | 1,815 | -0.73(-2.73%) |
Apr 21, 2022 | 27.50 | 27.50 | 26.90 | 26.90 | 15,810 | -0.39(-1.42%) |
Apr 20, 2022 | 27.29 | 27.36 | 27.23 | 27.29 | 7,295 | +0.15(+0.54%) |
Apr 19, 2022 | 27.09 | 27.19 | 27.04 | 27.14 | 11,882 | +0.46(+1.72%) |
Apr 18, 2022 | 26.86 | 26.87 | 26.64 | 26.68 | 21,578 | -0.13(-0.48%) |
Apr 14, 2022 | 27.08 | 27.08 | 26.81 | 26.81 | 34,005 | -0.18(-0.67%) |
Apr 13, 2022 | 26.84 | 27.06 | 26.84 | 26.99 | 46,848 | +0.21(+0.78%) |
Apr 12, 2022 | 27.01 | 27.04 | 26.66 | 26.78 | 11,303 | +0.05(+0.19%) |
Apr 11, 2022 | 27.04 | 27.04 | 26.73 | 26.73 | 130,307 | -0.32(-1.18%) |
Apr 08, 2022 | 27.07 | 27.25 | 27.05 | 27.05 | 8,611 | -0.07(-0.26%) |
Apr 07, 2022 | 26.97 | 27.17 | 26.97 | 27.12 | 4,650 | +0.22(+0.82%) |
Apr 06, 2022 | 26.81 | 27.01 | 26.72 | 26.90 | 159,681 | -0.16(-0.59%) |
Apr 05, 2022 | 27.25 | 27.28 | 27.00 | 27.06 | 12,921 | -0.20(-0.73%) |
Apr 04, 2022 | 27.15 | 27.28 | 27.15 | 27.26 | 5,265 | +0.06(+0.22%) |
Apr 01, 2022 | 27.15 | 27.20 | 27.04 | 27.20 | 17,054 | +0.12(+0.46%) |
Mar 31, 2022 | 27.32 | 27.41 | 27.06 | 27.07 | 72,291 | -0.41(-1.51%) |
Mar 30, 2022 | 27.45 | 27.49 | 27.43 | 27.49 | 19,397 | +0.13(+0.48%) |
Mar 29, 2022 | 27.37 | 27.46 | 27.30 | 27.36 | 314,544 | +0.04(+0.15%) |
Mar 28, 2022 | 27.42 | 27.45 | 27.32 | 27.32 | 5,047 | -0.18(-0.65%) |
Mar 25, 2022 | 27.55 | 27.59 | 27.49 | 27.50 | 39,172 | -0.15(-0.54%) |
Mar 24, 2022 | 27.62 | 27.67 | 27.59 | 27.65 | 11,526 | +0.06(+0.22%) |
Mar 23, 2022 | 27.50 | 27.60 | 27.48 | 27.59 | 19,037 | +0.21(+0.77%) |
Mar 22, 2022 | 27.45 | 27.45 | 27.35 | 27.38 | 14,592 | -0.17(-0.62%) |
Mar 21, 2022 | 27.50 | 27.56 | 27.48 | 27.55 | 5,767 | +0.05(+0.18%) |
Mar 18, 2022 | 27.61 | 27.61 | 27.50 | 27.50 | 1,142 | -0.04(-0.14%) |
Mar 17, 2022 | 27.68 | 27.68 | 27.54 | 27.54 | 18,812 | +0.02(+0.07%) |
Mar 16, 2022 | 27.43 | 27.52 | 27.42 | 27.52 | 5,470 | +0.01(+0.05%) |
Mar 15, 2022 | 27.51 | 27.58 | 27.47 | 27.51 | 19,085 | -0.21(-0.78%) |
Mar 14, 2022 | 27.72 | 27.75 | 27.66 | 27.72 | 14,057 | -0.19(-0.68%) |
Mar 11, 2022 | 27.82 | 27.93 | 27.82 | 27.91 | 8,082 | -0.04(-0.14%) |
Mar 10, 2022 | 27.98 | 28.02 | 27.95 | 27.95 | 11,273 | +0.01(+0.04%) |
Mar 09, 2022 | 28.01 | 28.02 | 27.91 | 27.94 | 7,136 | -0.32(-1.13%) |
Mar 08, 2022 | 28.20 | 28.33 | 28.12 | 28.26 | 15,283 | +0.25(+0.89%) |
Mar 07, 2022 | 27.98 | 28.06 | 27.91 | 28.01 | 51,944 | +0.04(+0.14%) |
Mar 04, 2022 | 27.93 | 27.98 | 27.90 | 27.97 | 73,767 | +0.18(+0.65%) |
Mar 03, 2022 | 27.73 | 27.80 | 27.71 | 27.79 | 12,001 | +0.04(+0.14%) |
Mar 02, 2022 | 27.80 | 27.80 | 27.60 | 27.75 | 33,388 | -0.13(-0.47%) |