Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.91 | 26.00 | 25.85 | 25.89 | 136,377 | -0.01(-0.05%) |
May 27, 2022 | 25.75 | 25.91 | 25.75 | 25.91 | 48,245 | +0.19(+0.74%) |
May 26, 2022 | 25.52 | 25.81 | 25.52 | 25.72 | 61,932 | +0.19(+0.74%) |
May 25, 2022 | 25.32 | 25.63 | 25.32 | 25.53 | 160,743 | +0.12(+0.48%) |
May 24, 2022 | 25.44 | 25.48 | 25.23 | 25.41 | 349,192 | -0.32(-1.24%) |
May 23, 2022 | 25.59 | 25.79 | 25.53 | 25.73 | 610,128 | +0.25(+0.98%) |
May 20, 2022 | 25.62 | 25.62 | 25.14 | 25.48 | 211,721 | +0.38(+1.51%) |
May 19, 2022 | 24.86 | 25.25 | 24.86 | 25.10 | 1,022,914 | +0.11(+0.43%) |
May 18, 2022 | 25.41 | 25.41 | 24.95 | 24.99 | 633,469 | -0.49(-1.94%) |
May 17, 2022 | 25.43 | 25.50 | 25.29 | 25.48 | 219,661 | +0.25(+0.99%) |
May 16, 2022 | 25.20 | 25.38 | 25.16 | 25.23 | 90,196 | -0.16(-0.64%) |
May 13, 2022 | 25.20 | 25.43 | 25.20 | 25.39 | 162,170 | +0.68(+2.76%) |
May 12, 2022 | 24.64 | 24.76 | 24.48 | 24.71 | 472,264 | -0.05(-0.19%) |
May 11, 2022 | 24.97 | 25.20 | 24.73 | 24.76 | 1,367,115 | -0.34(-1.35%) |
May 10, 2022 | 25.27 | 25.28 | 24.93 | 25.10 | 109,079 | +0.06(+0.24%) |
May 09, 2022 | 25.35 | 25.40 | 25.02 | 25.04 | 124,517 | -0.76(-2.96%) |
May 06, 2022 | 25.80 | 25.89 | 25.62 | 25.80 | 113,354 | +0.19(+0.74%) |
May 05, 2022 | 26.01 | 26.06 | 25.48 | 25.61 | 381,252 | -0.53(-2.02%) |
May 04, 2022 | 25.86 | 26.19 | 25.63 | 26.14 | 693,197 | +0.24(+0.91%) |
May 03, 2022 | 25.76 | 25.98 | 25.67 | 25.90 | 605,290 | +0.16(+0.63%) |
May 02, 2022 | 25.65 | 25.74 | 25.45 | 25.74 | 423,606 | +0.13(+0.50%) |
Apr 29, 2022 | 26.11 | 26.25 | 25.60 | 25.61 | 209,922 | -0.52(-1.99%) |
Apr 28, 2022 | 25.89 | 26.20 | 25.81 | 26.13 | 1,005,225 | +0.91(+3.62%) |
Apr 27, 2022 | 25.22 | 25.36 | 25.14 | 25.22 | 150,147 | +0.30(+1.19%) |
Apr 26, 2022 | 25.27 | 25.27 | 24.92 | 24.92 | 799,949 | -0.66(-2.56%) |
Apr 25, 2022 | 25.39 | 25.58 | 25.24 | 25.58 | 720,538 | +0.08(+0.32%) |
Apr 22, 2022 | 25.82 | 25.87 | 25.49 | 25.50 | 202,179 | -0.30(-1.18%) |
Apr 21, 2022 | 26.25 | 26.25 | 25.80 | 25.80 | 171,122 | -0.09(-0.34%) |
Apr 20, 2022 | 25.97 | 26.00 | 25.85 | 25.89 | 245,931 | -0.02(-0.08%) |
Apr 19, 2022 | 25.64 | 25.93 | 25.62 | 25.91 | 303,395 | +0.39(+1.54%) |
Apr 18, 2022 | 25.49 | 25.65 | 25.46 | 25.52 | 265,147 | -0.09(-0.37%) |
Apr 14, 2022 | 25.78 | 25.83 | 25.61 | 25.61 | 394,281 | -0.03(-0.11%) |
Apr 13, 2022 | 25.43 | 25.66 | 25.43 | 25.64 | 663,248 | +0.42(+1.66%) |
Apr 12, 2022 | 25.40 | 25.44 | 25.16 | 25.22 | 289,831 | -0.33(-1.30%) |
Apr 11, 2022 | 25.69 | 25.73 | 25.53 | 25.55 | 841,237 | -0.19(-0.74%) |
Apr 08, 2022 | 25.70 | 25.83 | 25.70 | 25.74 | 240,837 | -0.03(-0.10%) |
Apr 07, 2022 | 25.67 | 25.87 | 25.58 | 25.77 | 702,492 | -0.05(-0.18%) |
Apr 06, 2022 | 25.83 | 25.91 | 25.70 | 25.81 | 718,687 | -0.33(-1.27%) |
Apr 05, 2022 | 26.27 | 26.29 | 26.10 | 26.14 | 340,280 | -0.51(-1.93%) |
Apr 04, 2022 | 26.48 | 26.68 | 26.45 | 26.66 | 537,468 | +0.26(+0.97%) |
Apr 01, 2022 | 26.35 | 26.46 | 26.24 | 26.40 | 117,507 | +0.31(+1.19%) |
Mar 31, 2022 | 26.31 | 26.31 | 26.07 | 26.09 | 233,401 | -0.29(-1.10%) |
Mar 30, 2022 | 26.51 | 26.60 | 26.29 | 26.38 | 240,973 | -0.47(-1.76%) |
Mar 29, 2022 | 26.79 | 26.92 | 26.66 | 26.85 | 358,515 | +0.30(+1.15%) |
Mar 28, 2022 | 26.50 | 26.57 | 26.36 | 26.55 | 155,590 | -0.05(-0.20%) |
Mar 25, 2022 | 26.54 | 26.61 | 26.40 | 26.60 | 226,649 | -0.04(-0.15%) |
Mar 24, 2022 | 26.45 | 26.65 | 26.42 | 26.64 | 137,139 | +0.50(+1.91%) |
Mar 23, 2022 | 26.21 | 26.30 | 26.13 | 26.14 | 229,784 | -0.08(-0.31%) |
Mar 22, 2022 | 26.12 | 26.26 | 26.12 | 26.23 | 55,177 | +0.34(+1.31%) |
Mar 21, 2022 | 25.87 | 25.93 | 25.79 | 25.89 | 189,705 | +0.07(+0.29%) |
Mar 18, 2022 | 25.56 | 25.84 | 25.56 | 25.81 | 172,354 | +0.43(+1.71%) |
Mar 17, 2022 | 25.26 | 25.40 | 25.19 | 25.38 | 476,572 | +0.20(+0.78%) |
Mar 16, 2022 | 24.93 | 25.18 | 24.79 | 25.18 | 184,259 | +0.62(+2.53%) |
Mar 15, 2022 | 24.24 | 24.61 | 24.20 | 24.56 | 648,163 | +0.43(+1.79%) |
Mar 14, 2022 | 24.21 | 24.31 | 24.06 | 24.13 | 505,615 | +0.21(+0.88%) |
Mar 11, 2022 | 24.28 | 24.28 | 23.90 | 23.92 | 267,406 | -0.14(-0.56%) |
Mar 10, 2022 | 24.12 | 23.96 | 24.05 | 258,020 | -0.03(-0.11%) | |
Mar 09, 2022 | 23.89 | 24.11 | 23.80 | 24.08 | 734,104 | +0.68(+2.92%) |
Mar 08, 2022 | 23.53 | 23.75 | 23.28 | 23.40 | 1,234,875 | -0.28(-1.17%) |
Mar 07, 2022 | 24.03 | 24.05 | 23.64 | 23.68 | 504,253 | -0.76(-3.10%) |
Mar 04, 2022 | 24.51 | 24.51 | 24.31 | 24.43 | 1,209,826 | -0.47(-1.87%) |
Mar 03, 2022 | 25.06 | 25.06 | 24.81 | 24.90 | 915,382 | -0.11(-0.46%) |
Mar 02, 2022 | 24.92 | 25.06 | 24.85 | 25.02 | 157,752 | +0.24(+0.96%) |