Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.98 | 24.98 | 24.89 | 24.93 | 2,297,739 | -0.17(-0.67%) |
May 27, 2022 | 25.09 | 25.12 | 25.06 | 25.09 | 1,417,992 | +0.06(+0.22%) |
May 26, 2022 | 25.02 | 25.10 | 25.00 | 25.04 | 2,882,008 | -0.01(-0.04%) |
May 25, 2022 | 25.03 | 25.07 | 24.99 | 25.05 | 2,339,669 | +0.07(+0.30%) |
May 24, 2022 | 24.87 | 24.99 | 24.83 | 24.97 | 3,048,599 | +0.20(+0.83%) |
May 23, 2022 | 24.82 | 24.86 | 24.74 | 24.77 | 1,652,492 | -0.09(-0.37%) |
May 20, 2022 | 24.79 | 24.86 | 24.78 | 24.86 | 2,610,895 | +0.14(+0.56%) |
May 19, 2022 | 24.84 | 24.87 | 24.72 | 24.72 | 4,034,101 | +0.01(+0.04%) |
May 18, 2022 | 24.65 | 24.73 | 24.58 | 24.71 | 2,812,022 | +0.07(+0.30%) |
May 17, 2022 | 24.69 | 24.69 | 24.61 | 24.64 | 1,762,184 | -0.13(-0.53%) |
May 16, 2022 | 24.78 | 24.81 | 24.74 | 24.77 | 2,988,257 | +0.06(+0.23%) |
May 13, 2022 | 24.74 | 24.76 | 24.69 | 24.71 | 3,522,565 | -0.09(-0.37%) |
May 12, 2022 | 24.81 | 24.85 | 24.77 | 24.81 | 2,357,128 | +0.07(+0.30%) |
May 11, 2022 | 24.60 | 24.75 | 24.55 | 24.73 | 6,201,813 | +0.08(+0.34%) |
May 10, 2022 | 24.68 | 24.74 | 24.64 | 24.65 | 3,729,080 | +0.07(+0.30%) |
May 09, 2022 | 24.47 | 24.60 | 24.44 | 24.57 | 3,745,763 | +0.10(+0.42%) |
May 06, 2022 | 24.53 | 24.56 | 24.45 | 24.47 | 3,326,903 | -0.11(-0.45%) |
May 05, 2022 | 24.66 | 24.70 | 24.48 | 24.58 | 4,915,320 | -0.24(-0.97%) |
May 04, 2022 | 24.62 | 24.82 | 24.59 | 24.82 | 3,530,526 | +0.16(+0.64%) |
May 03, 2022 | 24.76 | 24.76 | 24.64 | 24.67 | 2,288,335 | +0.07(+0.30%) |
May 02, 2022 | 24.70 | 24.70 | 24.57 | 24.59 | 2,063,292 | -0.16(-0.63%) |
Apr 29, 2022 | 24.80 | 24.84 | 24.72 | 24.75 | 2,114,005 | -0.14(-0.56%) |
Apr 28, 2022 | 24.89 | 24.90 | 24.81 | 24.89 | 1,449,554 | +0.00(+0.00%) |
Apr 27, 2022 | 25.04 | 25.04 | 24.89 | 24.89 | 3,624,355 | -0.10(-0.41%) |
Apr 26, 2022 | 25.03 | 25.04 | 24.96 | 24.99 | 1,829,407 | +0.17(+0.67%) |
Apr 25, 2022 | 24.91 | 24.99 | 24.82 | 24.82 | 4,635,097 | +0.07(+0.30%) |
Apr 22, 2022 | 24.76 | 24.81 | 24.69 | 24.75 | 1,208,235 | -0.05(-0.19%) |
Apr 21, 2022 | 24.91 | 24.91 | 24.72 | 24.80 | 1,811,846 | -0.14(-0.56%) |
Apr 20, 2022 | 24.83 | 24.94 | 24.83 | 24.93 | 2,318,788 | +0.16(+0.64%) |
Apr 19, 2022 | 24.85 | 24.87 | 24.77 | 24.78 | 2,880,487 | -0.18(-0.71%) |
Apr 18, 2022 | 25.02 | 25.02 | 24.93 | 24.95 | 2,247,631 | -0.06(-0.26%) |
Apr 14, 2022 | 25.18 | 25.18 | 25.00 | 25.02 | 1,874,126 | -0.19(-0.74%) |
Apr 13, 2022 | 25.18 | 25.27 | 25.18 | 25.20 | 5,030,093 | +0.03(+0.11%) |
Apr 12, 2022 | 25.21 | 25.23 | 25.15 | 25.18 | 5,333,586 | +0.10(+0.41%) |
Apr 11, 2022 | 25.15 | 25.15 | 25.05 | 25.07 | 2,295,254 | -0.10(-0.41%) |
Apr 08, 2022 | 25.23 | 25.25 | 25.15 | 25.18 | 3,532,777 | -0.15(-0.59%) |
Apr 07, 2022 | 25.37 | 25.37 | 25.29 | 25.32 | 1,869,692 | -0.05(-0.18%) |
Apr 06, 2022 | 25.33 | 25.44 | 25.28 | 25.37 | 4,363,407 | -0.06(-0.26%) |
Apr 05, 2022 | 25.67 | 25.67 | 25.43 | 25.43 | 2,035,556 | -0.26(-1.01%) |
Apr 04, 2022 | 25.72 | 25.72 | 25.63 | 25.69 | 2,863,904 | +0.02(+0.07%) |
Apr 01, 2022 | 25.62 | 25.73 | 25.56 | 25.68 | 2,499,980 | -0.05(-0.18%) |
Mar 31, 2022 | 25.77 | 25.79 | 25.72 | 25.72 | 3,120,355 | +0.00(+0.00%) |
Mar 30, 2022 | 25.62 | 25.73 | 25.60 | 25.72 | 4,449,888 | +0.05(+0.18%) |
Mar 29, 2022 | 25.59 | 25.68 | 25.56 | 25.68 | 1,877,996 | +0.12(+0.47%) |
Mar 28, 2022 | 25.55 | 25.58 | 25.49 | 25.55 | 1,366,923 | +0.06(+0.25%) |
Mar 25, 2022 | 25.64 | 25.64 | 25.45 | 25.49 | 6,373,968 | -0.21(-0.83%) |
Mar 24, 2022 | 25.63 | 25.71 | 25.62 | 25.70 | 1,919,481 | -0.05(-0.18%) |
Mar 23, 2022 | 25.68 | 25.75 | 25.63 | 25.75 | 998,191 | +0.11(+0.43%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.62 | 25.64 | 2,234,212 | -0.07(-0.29%) |
Mar 21, 2022 | 25.85 | 25.86 | 25.70 | 25.71 | 1,305,615 | -0.24(-0.93%) |
Mar 18, 2022 | 25.93 | 25.98 | 25.92 | 25.95 | 1,286,471 | +0.05(+0.18%) |
Mar 17, 2022 | 25.92 | 25.95 | 25.87 | 25.91 | 1,319,216 | +0.04(+0.14%) |
Mar 16, 2022 | 25.86 | 25.88 | 25.70 | 25.87 | 1,876,107 | +0.02(+0.07%) |
Mar 15, 2022 | 25.90 | 25.93 | 25.81 | 25.85 | 2,542,975 | +0.04(+0.14%) |
Mar 14, 2022 | 25.89 | 25.92 | 25.81 | 25.81 | 2,864,791 | -0.23(-0.89%) |
Mar 11, 2022 | 26.04 | 26.07 | 26.03 | 26.05 | 1,996,166 | +0.00(+0.00%) |
Mar 10, 2022 | 26.10 | 26.02 | 26.05 | 4,139,810 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.23 | 26.24 | 26.18 | 26.19 | 2,542,424 | -0.07(-0.28%) |
Mar 08, 2022 | 26.24 | 26.27 | 26.22 | 26.27 | 2,729,503 | -0.10(-0.39%) |
Mar 07, 2022 | 26.44 | 26.48 | 26.36 | 26.37 | 5,349,242 | -0.13(-0.49%) |
Mar 04, 2022 | 26.55 | 26.55 | 26.48 | 26.50 | 1,967,009 | +0.09(+0.35%) |
Mar 03, 2022 | 26.37 | 26.42 | 26.34 | 26.41 | 1,924,599 | +0.08(+0.32%) |
Mar 02, 2022 | 26.52 | 26.52 | 26.32 | 26.32 | 4,134,316 | -0.29(-1.08%) |