Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.75 | 25.78 | 25.70 | 25.76 | 42,229 | -0.02(-0.08%) |
May 27, 2022 | 25.73 | 25.78 | 25.71 | 25.78 | 36,891 | +0.07(+0.27%) |
May 26, 2022 | 25.66 | 25.72 | 25.64 | 25.71 | 45,441 | +0.09(+0.33%) |
May 25, 2022 | 25.47 | 25.64 | 25.47 | 25.62 | 27,275 | +0.05(+0.21%) |
May 24, 2022 | 25.54 | 25.60 | 25.45 | 25.57 | 21,099 | -0.01(-0.05%) |
May 23, 2022 | 25.58 | 25.61 | 25.53 | 25.59 | 35,745 | +0.14(+0.57%) |
May 20, 2022 | 25.59 | 25.59 | 25.37 | 25.44 | 12,949 | -0.05(-0.19%) |
May 19, 2022 | 25.47 | 25.54 | 25.43 | 25.49 | 19,377 | -0.03(-0.12%) |
May 18, 2022 | 25.62 | 25.63 | 25.49 | 25.52 | 27,498 | -0.16(-0.62%) |
May 17, 2022 | 25.62 | 25.69 | 25.61 | 25.68 | 20,211 | +0.09(+0.35%) |
May 16, 2022 | 25.58 | 25.60 | 25.54 | 25.59 | 15,073 | +0.01(+0.04%) |
May 13, 2022 | 25.46 | 25.58 | 25.43 | 25.58 | 20,482 | +0.14(+0.55%) |
May 12, 2022 | 25.28 | 25.45 | 25.27 | 25.44 | 488,095 | +0.02(+0.08%) |
May 11, 2022 | 25.40 | 25.55 | 25.40 | 25.42 | 40,047 | -0.03(-0.12%) |
May 10, 2022 | 25.50 | 25.53 | 25.40 | 25.45 | 43,666 | +0.01(+0.04%) |
May 09, 2022 | 25.54 | 25.54 | 25.38 | 25.44 | 28,962 | -0.16(-0.62%) |
May 06, 2022 | 25.48 | 25.60 | 25.47 | 25.60 | 52,150 | -0.00(-0.00%) |
May 05, 2022 | 25.67 | 25.67 | 25.53 | 25.60 | 101,200 | -0.15(-0.58%) |
May 04, 2022 | 25.61 | 25.75 | 25.57 | 25.75 | 23,211 | +0.14(+0.55%) |
May 03, 2022 | 25.54 | 25.62 | 25.54 | 25.61 | 59,359 | +0.07(+0.26%) |
May 02, 2022 | 25.57 | 25.57 | 25.43 | 25.54 | 63,582 | +0.00(+0.01%) |
Apr 29, 2022 | 25.64 | 25.65 | 25.52 | 25.54 | 28,573 | -0.16(-0.62%) |
Apr 28, 2022 | 25.62 | 25.72 | 25.60 | 25.70 | 18,305 | +0.11(+0.43%) |
Apr 27, 2022 | 25.51 | 25.65 | 25.51 | 25.59 | 31,184 | +0.00(+0.00%) |
Apr 26, 2022 | 25.69 | 25.69 | 25.58 | 25.59 | 61,166 | -0.14(-0.54%) |
Apr 25, 2022 | 25.67 | 25.73 | 25.61 | 25.73 | 112,193 | +0.03(+0.12%) |
Apr 22, 2022 | 25.78 | 25.79 | 25.69 | 25.70 | 121,879 | -0.13(-0.50%) |
Apr 21, 2022 | 25.88 | 25.90 | 25.81 | 25.83 | 120,008 | -0.03(-0.12%) |
Apr 20, 2022 | 25.82 | 25.88 | 25.82 | 25.86 | 18,155 | +0.00(+0.00%) |
Apr 19, 2022 | 25.79 | 25.86 | 25.79 | 25.86 | 29,573 | +0.06(+0.23%) |
Apr 18, 2022 | 25.79 | 25.80 | 25.77 | 25.80 | 26,636 | +0.01(+0.04%) |
Apr 14, 2022 | 25.80 | 25.83 | 25.77 | 25.79 | 33,063 | -0.03(-0.12%) |
Apr 13, 2022 | 25.76 | 25.82 | 25.76 | 25.82 | 29,421 | +0.04(+0.16%) |
Apr 12, 2022 | 25.79 | 25.81 | 25.75 | 25.78 | 47,564 | -0.01(-0.04%) |
Apr 11, 2022 | 25.83 | 25.84 | 25.78 | 25.79 | 34,921 | -0.04(-0.15%) |
Apr 08, 2022 | 25.84 | 25.85 | 25.79 | 25.83 | 8,362 | -0.01(-0.02%) |
Apr 07, 2022 | 25.78 | 25.85 | 25.78 | 25.84 | 24,902 | +0.01(+0.02%) |
Apr 06, 2022 | 25.82 | 25.83 | 25.75 | 25.83 | 19,205 | +0.00(+0.00%) |
Apr 05, 2022 | 25.86 | 25.88 | 25.83 | 25.83 | 13,818 | -0.03(-0.12%) |
Apr 04, 2022 | 25.82 | 25.86 | 25.82 | 25.86 | 209,384 | +0.00(+0.00%) |
Apr 01, 2022 | 25.87 | 25.87 | 25.82 | 25.86 | 58,648 | -0.01(-0.04%) |
Mar 31, 2022 | 25.89 | 25.89 | 25.86 | 25.87 | 75,490 | -0.02(-0.08%) |
Mar 30, 2022 | 25.90 | 25.90 | 25.86 | 25.89 | 97,142 | +0.02(+0.08%) |
Mar 29, 2022 | 25.88 | 25.88 | 25.85 | 25.87 | 283,712 | -0.01(-0.04%) |
Mar 28, 2022 | 25.86 | 25.88 | 25.86 | 25.88 | 16,749 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 25.88 | 25.86 | 25.88 | 12,425 | +0.00(+0.00%) |
Mar 24, 2022 | 25.88 | 25.88 | 25.85 | 25.88 | 34,241 | +0.01(+0.04%) |
Mar 23, 2022 | 25.86 | 25.87 | 25.85 | 25.87 | 6,861 | +0.02(+0.08%) |
Mar 22, 2022 | 25.88 | 25.88 | 25.84 | 25.85 | 330,651 | -0.02(-0.08%) |
Mar 21, 2022 | 25.87 | 25.88 | 25.84 | 25.87 | 60,779 | +0.00(+0.00%) |
Mar 18, 2022 | 25.87 | 25.88 | 25.85 | 25.87 | 26,987 | +0.00(+0.00%) |
Mar 17, 2022 | 25.84 | 25.87 | 25.84 | 25.87 | 10,552 | -0.01(-0.04%) |
Mar 16, 2022 | 25.85 | 25.88 | 25.82 | 25.88 | 29,419 | +0.04(+0.15%) |
Mar 15, 2022 | 25.80 | 25.84 | 25.78 | 25.84 | 49,465 | +0.06(+0.23%) |
Mar 14, 2022 | 25.79 | 25.79 | 25.77 | 25.78 | 12,937 | -0.02(-0.08%) |
Mar 11, 2022 | 25.80 | 25.82 | 25.79 | 25.80 | 29,689 | +0.00(+0.00%) |
Mar 10, 2022 | 25.76 | 25.80 | 25.75 | 25.80 | 25,603 | +0.00(+0.00%) |
Mar 09, 2022 | 25.77 | 25.82 | 25.76 | 25.80 | 81,819 | +0.09(+0.35%) |
Mar 08, 2022 | 25.69 | 25.77 | 25.66 | 25.71 | 115,473 | +0.00(+0.00%) |
Mar 07, 2022 | 25.76 | 25.76 | 25.70 | 25.71 | 311,307 | -0.06(-0.23%) |
Mar 04, 2022 | 25.75 | 25.77 | 25.70 | 25.77 | 16,681 | -0.02(-0.08%) |
Mar 03, 2022 | 25.80 | 25.81 | 25.77 | 25.79 | 34,263 | +0.01(+0.04%) |
Mar 02, 2022 | 25.72 | 25.80 | 25.72 | 25.78 | 69,901 | +0.07(+0.27%) |