Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.25 | 25.35 | 25.12 | 25.16 | 59,351 | +0.12(+0.47%) |
May 27, 2022 | 25.04 | 25.07 | 24.92 | 25.04 | 25,619 | +0.17(+0.69%) |
May 26, 2022 | 24.58 | 24.93 | 24.58 | 24.87 | 46,438 | +0.22(+0.89%) |
May 25, 2022 | 24.42 | 24.71 | 24.42 | 24.65 | 60,547 | +0.15(+0.63%) |
May 24, 2022 | 24.57 | 24.57 | 24.37 | 24.50 | 83,739 | -0.26(-1.06%) |
May 23, 2022 | 24.71 | 24.86 | 24.70 | 24.76 | 41,476 | +0.03(+0.11%) |
May 20, 2022 | 24.78 | 24.78 | 24.42 | 24.73 | 28,301 | +0.06(+0.26%) |
May 19, 2022 | 24.50 | 24.76 | 24.50 | 24.67 | 1,326,632 | +0.25(+1.02%) |
May 18, 2022 | 24.72 | 24.72 | 24.38 | 24.42 | 99,196 | -0.32(-1.28%) |
May 17, 2022 | 24.84 | 24.84 | 24.64 | 24.74 | 31,807 | +0.15(+0.61%) |
May 16, 2022 | 24.37 | 24.59 | 24.37 | 24.59 | 25,818 | +0.05(+0.18%) |
May 13, 2022 | 24.29 | 24.62 | 24.29 | 24.54 | 78,582 | +0.26(+1.08%) |
May 12, 2022 | 24.02 | 24.28 | 23.95 | 24.28 | 48,246 | -0.01(-0.04%) |
May 11, 2022 | 24.65 | 24.77 | 24.28 | 24.29 | 35,569 | -0.40(-1.60%) |
May 10, 2022 | 24.72 | 24.74 | 24.46 | 24.69 | 25,759 | +0.23(+0.95%) |
May 09, 2022 | 24.73 | 24.73 | 24.37 | 24.45 | 59,255 | -0.53(-2.10%) |
May 06, 2022 | 25.02 | 25.06 | 24.83 | 24.98 | 50,789 | -0.18(-0.72%) |
May 05, 2022 | 25.52 | 25.52 | 25.02 | 25.16 | 35,649 | -0.72(-2.77%) |
May 04, 2022 | 25.47 | 25.88 | 25.36 | 25.88 | 35,775 | +0.36(+1.42%) |
May 03, 2022 | 25.52 | 25.61 | 25.41 | 25.51 | 35,214 | +0.22(+0.86%) |
May 02, 2022 | 25.41 | 25.43 | 25.06 | 25.30 | 72,752 | -0.20(-0.78%) |
Apr 29, 2022 | 25.70 | 25.76 | 25.46 | 25.50 | 58,253 | -0.09(-0.35%) |
Apr 28, 2022 | 25.59 | 25.63 | 25.40 | 25.59 | 32,612 | +0.19(+0.75%) |
Apr 27, 2022 | 25.46 | 25.55 | 25.31 | 25.40 | 41,368 | +0.11(+0.43%) |
Apr 26, 2022 | 25.65 | 25.65 | 25.25 | 25.29 | 77,189 | -0.37(-1.45%) |
Apr 25, 2022 | 25.58 | 25.71 | 25.48 | 25.66 | 38,318 | -0.20(-0.77%) |
Apr 22, 2022 | 25.98 | 26.06 | 25.84 | 25.86 | 18,241 | -0.05(-0.18%) |
Apr 21, 2022 | 26.20 | 26.22 | 25.79 | 25.90 | 20,430 | -0.25(-0.97%) |
Apr 20, 2022 | 26.15 | 26.25 | 26.09 | 26.16 | 17,218 | -0.15(-0.59%) |
Apr 19, 2022 | 26.26 | 26.34 | 26.24 | 26.31 | 11,628 | -0.07(-0.27%) |
Apr 18, 2022 | 26.43 | 26.47 | 26.29 | 26.39 | 13,901 | -0.16(-0.61%) |
Apr 14, 2022 | 26.55 | 26.65 | 26.52 | 26.55 | 22,654 | -0.28(-1.05%) |
Apr 13, 2022 | 26.79 | 26.86 | 26.77 | 26.83 | 22,860 | +0.24(+0.89%) |
Apr 12, 2022 | 26.68 | 26.79 | 26.56 | 26.59 | 26,114 | -0.14(-0.51%) |
Apr 11, 2022 | 26.72 | 26.80 | 26.72 | 26.73 | 21,103 | -0.10(-0.37%) |
Apr 08, 2022 | 26.80 | 26.96 | 26.78 | 26.83 | 28,894 | +0.19(+0.71%) |
Apr 07, 2022 | 26.72 | 26.72 | 26.51 | 26.64 | 34,616 | -0.22(-0.81%) |
Apr 06, 2022 | 27.01 | 27.01 | 26.79 | 26.86 | 36,142 | +0.12(+0.44%) |
Apr 05, 2022 | 27.04 | 27.04 | 26.69 | 26.74 | 34,233 | -0.28(-1.04%) |
Apr 04, 2022 | 27.09 | 27.09 | 26.99 | 27.02 | 17,798 | +0.28(+1.05%) |
Apr 01, 2022 | 26.72 | 26.87 | 26.59 | 26.74 | 34,410 | +0.26(+0.99%) |
Mar 31, 2022 | 26.57 | 26.66 | 26.46 | 26.48 | 24,313 | -0.12(-0.44%) |
Mar 30, 2022 | 26.52 | 26.68 | 26.52 | 26.59 | 41,551 | +0.25(+0.96%) |
Mar 29, 2022 | 26.45 | 26.45 | 26.25 | 26.34 | 21,674 | +0.12(+0.45%) |
Mar 28, 2022 | 26.17 | 26.23 | 26.02 | 26.22 | 32,845 | +0.01(+0.03%) |
Mar 25, 2022 | 26.09 | 26.24 | 26.06 | 26.21 | 114,940 | +0.05(+0.17%) |
Mar 24, 2022 | 26.11 | 26.25 | 26.11 | 26.17 | 28,260 | +0.12(+0.45%) |
Mar 23, 2022 | 26.16 | 26.22 | 26.02 | 26.05 | 17,977 | -0.26(-1.00%) |
Mar 22, 2022 | 26.19 | 26.34 | 26.16 | 26.31 | 10,927 | +0.33(+1.26%) |
Mar 21, 2022 | 26.17 | 26.17 | 25.93 | 25.98 | 28,356 | -0.43(-1.62%) |
Mar 18, 2022 | 26.21 | 26.50 | 26.12 | 26.41 | 12,183 | +0.17(+0.66%) |
Mar 17, 2022 | 26.07 | 26.25 | 26.02 | 26.24 | 33,409 | +0.25(+0.98%) |
Mar 16, 2022 | 25.43 | 25.99 | 25.40 | 25.99 | 20,044 | +0.96(+3.83%) |
Mar 15, 2022 | 24.81 | 25.04 | 24.72 | 25.03 | 46,548 | -0.10(-0.40%) |
Mar 14, 2022 | 25.36 | 25.41 | 25.04 | 25.13 | 66,281 | -0.32(-1.25%) |
Mar 11, 2022 | 25.88 | 25.96 | 25.37 | 25.44 | 54,413 | -0.15(-0.60%) |
Mar 10, 2022 | 25.66 | 25.91 | 25.38 | 25.60 | 41,770 | -0.02(-0.07%) |
Mar 09, 2022 | 25.36 | 25.71 | 25.36 | 25.61 | 41,713 | +0.31(+1.22%) |
Mar 08, 2022 | 25.53 | 25.53 | 25.13 | 25.31 | 215,160 | +0.05(+0.18%) |
Mar 07, 2022 | 25.82 | 25.85 | 25.21 | 25.26 | 43,232 | -0.70(-2.69%) |
Mar 04, 2022 | 26.00 | 26.21 | 25.82 | 25.96 | 31,036 | -0.44(-1.68%) |
Mar 03, 2022 | 26.59 | 26.59 | 26.29 | 26.40 | 45,946 | -0.10(-0.38%) |
Mar 02, 2022 | 26.70 | 26.70 | 26.36 | 26.50 | 40,665 | +0.07(+0.27%) |