Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.46 | 25.49 | 25.18 | 25.25 | 171,181 | +0.02(+0.09%) |
May 27, 2022 | 25.20 | 25.27 | 25.09 | 25.23 | 138,324 | +0.07(+0.28%) |
May 26, 2022 | 24.92 | 25.26 | 24.87 | 25.15 | 159,065 | +0.17(+0.67%) |
May 25, 2022 | 24.92 | 25.02 | 24.77 | 24.99 | 109,805 | +0.12(+0.48%) |
May 24, 2022 | 24.89 | 24.99 | 24.56 | 24.87 | 164,096 | -0.21(-0.86%) |
May 23, 2022 | 24.99 | 25.20 | 24.80 | 25.08 | 210,476 | +0.31(+1.25%) |
May 20, 2022 | 24.89 | 24.92 | 24.44 | 24.77 | 151,392 | -0.02(-0.10%) |
May 19, 2022 | 24.58 | 25.01 | 24.52 | 24.80 | 174,309 | +0.33(+1.36%) |
May 18, 2022 | 24.96 | 25.04 | 24.39 | 24.46 | 320,208 | -0.57(-2.29%) |
May 17, 2022 | 25.11 | 25.11 | 24.88 | 25.04 | 236,979 | +0.29(+1.16%) |
May 16, 2022 | 24.61 | 24.82 | 24.55 | 24.75 | 143,968 | +0.24(+0.97%) |
May 13, 2022 | 24.13 | 24.53 | 24.08 | 24.51 | 211,182 | +0.74(+3.11%) |
May 12, 2022 | 23.72 | 23.80 | 23.41 | 23.77 | 476,237 | -0.05(-0.20%) |
May 11, 2022 | 24.08 | 24.32 | 23.80 | 23.82 | 264,012 | -0.17(-0.70%) |
May 10, 2022 | 24.32 | 24.39 | 23.84 | 23.99 | 256,223 | -0.02(-0.10%) |
May 09, 2022 | 24.44 | 24.45 | 23.94 | 24.01 | 269,115 | -0.67(-2.71%) |
May 06, 2022 | 24.94 | 25.01 | 24.57 | 24.68 | 252,337 | -0.38(-1.52%) |
May 05, 2022 | 25.49 | 25.54 | 24.82 | 25.06 | 202,328 | -0.76(-2.95%) |
May 04, 2022 | 25.56 | 25.85 | 25.23 | 25.82 | 128,161 | +0.26(+1.03%) |
May 03, 2022 | 25.25 | 25.65 | 25.25 | 25.56 | 130,535 | +0.61(+2.46%) |
May 02, 2022 | 25.16 | 25.19 | 24.69 | 24.95 | 199,274 | -0.21(-0.85%) |
Apr 29, 2022 | 25.51 | 25.70 | 25.11 | 25.16 | 261,777 | -0.07(-0.28%) |
Apr 28, 2022 | 25.16 | 25.24 | 24.83 | 25.23 | 150,362 | +0.35(+1.42%) |
Apr 27, 2022 | 24.87 | 25.06 | 24.78 | 24.87 | 156,110 | +0.19(+0.77%) |
Apr 26, 2022 | 25.23 | 25.23 | 24.69 | 24.69 | 165,247 | -0.66(-2.61%) |
Apr 25, 2022 | 25.39 | 25.44 | 24.87 | 25.35 | 266,248 | -0.31(-1.20%) |
Apr 22, 2022 | 25.96 | 26.07 | 25.63 | 25.65 | 138,246 | -0.21(-0.82%) |
Apr 21, 2022 | 26.41 | 26.43 | 25.82 | 25.87 | 189,520 | -0.52(-1.97%) |
Apr 20, 2022 | 26.46 | 26.46 | 26.26 | 26.39 | 137,548 | -0.17(-0.62%) |
Apr 19, 2022 | 26.60 | 26.62 | 26.46 | 26.55 | 168,024 | -0.19(-0.71%) |
Apr 18, 2022 | 26.88 | 26.93 | 26.69 | 26.74 | 132,179 | -0.05(-0.18%) |
Apr 14, 2022 | 26.72 | 26.91 | 26.72 | 26.79 | 118,916 | +0.07(+0.27%) |
Apr 13, 2022 | 26.58 | 26.75 | 26.49 | 26.72 | 116,525 | +0.26(+0.98%) |
Apr 12, 2022 | 26.74 | 26.74 | 26.41 | 26.46 | 140,822 | -0.14(-0.53%) |
Apr 11, 2022 | 26.93 | 26.93 | 26.60 | 26.60 | 181,830 | -0.61(-2.26%) |
Apr 08, 2022 | 26.88 | 27.25 | 26.84 | 27.21 | 125,201 | +0.40(+1.50%) |
Apr 07, 2022 | 27.07 | 27.07 | 26.69 | 26.81 | 145,684 | -0.33(-1.22%) |
Apr 06, 2022 | 27.10 | 27.26 | 26.97 | 27.14 | 192,653 | +0.05(+0.17%) |
Apr 05, 2022 | 27.59 | 27.66 | 27.07 | 27.10 | 331,713 | -0.59(-2.13%) |
Apr 04, 2022 | 27.55 | 27.72 | 27.52 | 27.69 | 199,250 | +0.30(+1.11%) |
Apr 01, 2022 | 27.03 | 27.38 | 27.03 | 27.38 | 179,460 | +0.54(+2.01%) |
Mar 31, 2022 | 27.03 | 27.03 | 26.82 | 26.84 | 304,936 | -0.12(-0.43%) |
Mar 30, 2022 | 26.66 | 27.15 | 26.66 | 26.96 | 177,279 | +0.49(+1.86%) |
Mar 29, 2022 | 26.68 | 26.82 | 26.30 | 26.47 | 423,632 | +0.09(+0.35%) |
Mar 28, 2022 | 26.42 | 26.42 | 26.19 | 26.37 | 183,706 | -0.16(-0.62%) |
Mar 25, 2022 | 26.26 | 26.56 | 26.25 | 26.54 | 175,328 | +0.28(+1.07%) |
Mar 24, 2022 | 26.30 | 26.30 | 26.07 | 26.26 | 177,125 | -0.05(-0.18%) |
Mar 23, 2022 | 26.16 | 26.44 | 26.15 | 26.30 | 227,110 | +0.07(+0.27%) |
Mar 22, 2022 | 26.19 | 26.35 | 26.14 | 26.23 | 202,912 | +0.30(+1.17%) |
Mar 21, 2022 | 26.23 | 26.30 | 25.79 | 25.93 | 204,484 | -0.37(-1.42%) |
Mar 18, 2022 | 25.81 | 26.30 | 25.77 | 26.30 | 245,794 | +0.45(+1.72%) |
Mar 17, 2022 | 25.65 | 25.91 | 25.62 | 25.86 | 324,077 | +1.03(+4.15%) |
Mar 16, 2022 | 24.27 | 24.83 | 24.24 | 24.83 | 260,566 | +1.29(+5.47%) |
Mar 15, 2022 | 23.84 | 23.87 | 23.42 | 23.54 | 1,069,114 | -0.47(-1.95%) |
Mar 14, 2022 | 24.45 | 24.48 | 23.91 | 24.01 | 265,396 | -0.61(-2.47%) |
Mar 11, 2022 | 25.13 | 25.14 | 24.57 | 24.62 | 233,207 | -0.40(-1.59%) |
Mar 10, 2022 | 24.95 | 25.06 | 24.78 | 25.02 | 188,544 | -0.02(-0.09%) |
Mar 09, 2022 | 24.97 | 25.16 | 24.84 | 25.04 | 234,972 | +0.52(+2.10%) |
Mar 08, 2022 | 24.59 | 24.77 | 24.38 | 24.52 | 269,473 | +0.07(+0.29%) |
Mar 07, 2022 | 24.90 | 25.06 | 24.45 | 24.45 | 386,208 | -0.61(-2.43%) |
Mar 04, 2022 | 25.37 | 25.41 | 24.88 | 25.06 | 461,749 | -0.45(-1.74%) |
Mar 03, 2022 | 25.53 | 25.72 | 25.30 | 25.51 | 321,336 | +0.02(+0.09%) |
Mar 02, 2022 | 25.74 | 25.78 | 25.46 | 25.48 | 438,880 | -0.26(-0.99%) |