Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.53 | 25.59 | 25.19 | 25.19 | 1,580,663 | +0.15(+0.61%) |
May 27, 2022 | 25.00 | 25.06 | 24.93 | 25.03 | 1,345,967 | +0.18(+0.73%) |
May 26, 2022 | 24.53 | 24.91 | 24.53 | 24.85 | 1,044,681 | +0.29(+1.18%) |
May 25, 2022 | 24.41 | 24.63 | 24.37 | 24.56 | 1,009,094 | +0.07(+0.29%) |
May 24, 2022 | 24.49 | 24.55 | 24.26 | 24.49 | 1,536,457 | -0.24(-0.98%) |
May 23, 2022 | 24.65 | 24.78 | 24.59 | 24.74 | 1,503,669 | +0.27(+1.11%) |
May 20, 2022 | 24.52 | 24.58 | 24.19 | 24.47 | 1,644,427 | +0.16(+0.67%) |
May 19, 2022 | 24.06 | 24.41 | 24.06 | 24.30 | 1,432,221 | +0.32(+1.35%) |
May 18, 2022 | 24.35 | 24.41 | 23.96 | 23.98 | 944,860 | -0.48(-1.96%) |
May 17, 2022 | 24.45 | 24.48 | 24.31 | 24.46 | 1,003,123 | +0.41(+1.73%) |
May 16, 2022 | 23.91 | 24.12 | 23.90 | 24.04 | 1,351,455 | +0.06(+0.26%) |
May 13, 2022 | 23.71 | 24.01 | 23.70 | 23.98 | 1,498,737 | +0.41(+1.76%) |
May 12, 2022 | 23.50 | 23.72 | 23.35 | 23.56 | 2,214,102 | -0.13(-0.53%) |
May 11, 2022 | 23.88 | 24.05 | 23.66 | 23.69 | 1,577,804 | -0.10(-0.42%) |
May 10, 2022 | 23.99 | 23.99 | 23.63 | 23.79 | 1,515,966 | +0.02(+0.08%) |
May 09, 2022 | 23.92 | 24.04 | 23.72 | 23.77 | 3,318,380 | -0.57(-2.33%) |
May 06, 2022 | 24.35 | 24.46 | 24.16 | 24.34 | 2,822,551 | -0.19(-0.77%) |
May 05, 2022 | 24.88 | 24.88 | 24.30 | 24.53 | 1,508,454 | -0.80(-3.17%) |
May 04, 2022 | 24.87 | 25.37 | 24.76 | 25.33 | 2,031,109 | +0.33(+1.34%) |
May 03, 2022 | 24.93 | 25.02 | 24.87 | 25.00 | 1,748,933 | +0.27(+1.09%) |
May 02, 2022 | 24.70 | 24.82 | 24.47 | 24.73 | 2,230,239 | -0.15(-0.62%) |
Apr 29, 2022 | 25.22 | 25.30 | 24.85 | 24.88 | 3,341,549 | -0.12(-0.47%) |
Apr 28, 2022 | 24.84 | 25.03 | 24.65 | 25.00 | 5,115,377 | +0.40(+1.61%) |
Apr 27, 2022 | 24.49 | 24.68 | 24.41 | 24.60 | 6,544,945 | +0.28(+1.15%) |
Apr 26, 2022 | 24.66 | 24.66 | 24.32 | 24.32 | 3,317,595 | -0.51(-2.07%) |
Apr 25, 2022 | 24.72 | 24.87 | 24.54 | 24.84 | 4,418,271 | -0.23(-0.94%) |
Apr 22, 2022 | 25.39 | 25.45 | 25.07 | 25.07 | 1,971,106 | -0.29(-1.14%) |
Apr 21, 2022 | 25.75 | 25.79 | 25.31 | 25.36 | 2,232,068 | -0.40(-1.54%) |
Apr 20, 2022 | 25.76 | 25.79 | 25.65 | 25.76 | 1,994,443 | -0.03(-0.11%) |
Apr 19, 2022 | 25.69 | 25.79 | 25.64 | 25.78 | 1,845,318 | -0.15(-0.59%) |
Apr 18, 2022 | 25.86 | 26.00 | 25.78 | 25.94 | 1,404,779 | +0.01(+0.03%) |
Apr 14, 2022 | 26.05 | 26.06 | 25.90 | 25.93 | 1,150,486 | -0.20(-0.76%) |
Apr 13, 2022 | 26.03 | 26.16 | 25.99 | 26.13 | 813,576 | +0.23(+0.87%) |
Apr 12, 2022 | 26.16 | 26.16 | 25.86 | 25.90 | 881,281 | -0.16(-0.62%) |
Apr 11, 2022 | 26.14 | 26.19 | 26.03 | 26.06 | 1,454,293 | -0.23(-0.86%) |
Apr 08, 2022 | 26.22 | 26.38 | 26.18 | 26.29 | 580,444 | +0.13(+0.48%) |
Apr 07, 2022 | 26.09 | 26.24 | 25.98 | 26.16 | 944,102 | -0.12(-0.45%) |
Apr 06, 2022 | 26.39 | 26.41 | 26.14 | 26.28 | 680,009 | -0.09(-0.34%) |
Apr 05, 2022 | 26.71 | 26.71 | 26.36 | 26.37 | 474,559 | -0.43(-1.62%) |
Apr 04, 2022 | 26.74 | 26.81 | 26.68 | 26.80 | 563,706 | +0.29(+1.09%) |
Apr 01, 2022 | 26.50 | 26.56 | 26.37 | 26.51 | 817,771 | +0.40(+1.52%) |
Mar 31, 2022 | 26.22 | 26.26 | 26.10 | 26.12 | 1,177,020 | -0.13(-0.48%) |
Mar 30, 2022 | 26.24 | 26.36 | 26.20 | 26.24 | 688,173 | +0.01(+0.03%) |
Mar 29, 2022 | 26.32 | 26.36 | 26.14 | 26.23 | 1,394,748 | +0.25(+0.97%) |
Mar 28, 2022 | 26.05 | 26.05 | 25.85 | 25.98 | 1,546,928 | -0.07(-0.28%) |
Mar 25, 2022 | 26.00 | 26.09 | 25.83 | 26.05 | 761,753 | +0.03(+0.10%) |
Mar 24, 2022 | 25.91 | 26.06 | 25.85 | 26.03 | 1,074,721 | +0.14(+0.56%) |
Mar 23, 2022 | 25.72 | 26.05 | 25.65 | 25.88 | 1,082,844 | +0.12(+0.46%) |
Mar 22, 2022 | 25.74 | 25.85 | 25.72 | 25.76 | 729,503 | +0.32(+1.28%) |
Mar 21, 2022 | 25.42 | 25.48 | 25.30 | 25.44 | 1,306,538 | -0.20(-0.77%) |
Mar 18, 2022 | 25.26 | 25.69 | 25.21 | 25.64 | 920,780 | +0.31(+1.21%) |
Mar 17, 2022 | 25.20 | 25.38 | 25.09 | 25.33 | 1,402,883 | +0.08(+0.32%) |
Mar 16, 2022 | 24.70 | 25.27 | 24.62 | 25.25 | 1,053,925 | +1.17(+4.87%) |
Mar 15, 2022 | 23.91 | 24.12 | 23.81 | 24.08 | 1,540,153 | -0.18(-0.74%) |
Mar 14, 2022 | 24.54 | 24.64 | 24.20 | 24.26 | 1,201,336 | -0.32(-1.32%) |
Mar 11, 2022 | 25.07 | 25.07 | 24.58 | 24.58 | 1,235,697 | -0.31(-1.23%) |
Mar 10, 2022 | 24.84 | 24.96 | 24.77 | 24.89 | 2,119,448 | -0.10(-0.40%) |
Mar 09, 2022 | 25.02 | 25.05 | 24.81 | 24.99 | 973,474 | +0.45(+1.84%) |
Mar 08, 2022 | 24.62 | 24.75 | 24.41 | 24.54 | 2,780,619 | +0.09(+0.37%) |
Mar 07, 2022 | 24.99 | 25.12 | 24.42 | 24.45 | 3,013,767 | -0.87(-3.42%) |
Mar 04, 2022 | 25.27 | 25.39 | 25.19 | 25.31 | 2,903,648 | -0.31(-1.20%) |
Mar 03, 2022 | 25.92 | 25.98 | 25.53 | 25.62 | 3,292,358 | -0.35(-1.35%) |
Mar 02, 2022 | 26.04 | 26.16 | 25.69 | 25.97 | 4,593,888 | +0.01(+0.03%) |