Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.99 | 26.00 | 25.50 | 25.80 | 87,366 | -0.24(-0.92%) |
May 27, 2022 | 25.73 | 26.32 | 25.72 | 26.04 | 59,538 | +0.31(+1.20%) |
May 26, 2022 | 25.39 | 25.80 | 25.39 | 25.73 | 53,428 | +0.25(+0.98%) |
May 25, 2022 | 25.05 | 25.48 | 25.05 | 25.48 | 35,104 | +0.43(+1.72%) |
May 24, 2022 | 24.73 | 25.08 | 24.67 | 25.05 | 33,919 | +0.42(+1.71%) |
May 23, 2022 | 25.06 | 25.06 | 24.63 | 24.63 | 72,534 | -0.44(-1.76%) |
May 20, 2022 | 24.99 | 25.09 | 24.74 | 25.07 | 52,839 | +0.13(+0.52%) |
May 19, 2022 | 24.80 | 24.94 | 24.61 | 24.94 | 36,676 | +0.06(+0.24%) |
May 18, 2022 | 24.83 | 24.90 | 24.60 | 24.88 | 43,771 | +0.04(+0.16%) |
May 17, 2022 | 25.13 | 25.24 | 24.84 | 24.84 | 65,490 | -0.24(-0.96%) |
May 16, 2022 | 24.96 | 25.15 | 24.74 | 25.08 | 43,538 | +0.19(+0.76%) |
May 13, 2022 | 24.59 | 25.08 | 24.59 | 24.89 | 103,268 | +0.35(+1.43%) |
May 12, 2022 | 24.43 | 24.73 | 24.35 | 24.54 | 32,223 | +0.14(+0.57%) |
May 11, 2022 | 24.15 | 24.67 | 24.15 | 24.40 | 33,725 | +0.04(+0.16%) |
May 10, 2022 | 24.13 | 24.49 | 24.13 | 24.36 | 41,935 | +0.29(+1.20%) |
May 09, 2022 | 24.33 | 24.70 | 24.01 | 24.07 | 40,076 | -0.42(-1.71%) |
May 06, 2022 | 24.83 | 24.83 | 24.32 | 24.49 | 100,592 | -0.38(-1.53%) |
May 05, 2022 | 24.40 | 24.92 | 24.39 | 24.87 | 167,027 | +0.32(+1.30%) |
May 04, 2022 | 24.12 | 24.69 | 24.07 | 24.55 | 78,909 | +0.53(+2.21%) |
May 03, 2022 | 24.16 | 24.33 | 23.96 | 24.02 | 58,678 | -0.14(-0.57%) |
May 02, 2022 | 24.80 | 24.80 | 24.10 | 24.16 | 75,700 | -0.59(-2.40%) |
Apr 29, 2022 | 24.93 | 25.09 | 24.75 | 24.75 | 104,847 | -0.23(-0.92%) |
Apr 28, 2022 | 25.00 | 25.06 | 24.84 | 24.98 | 67,354 | -0.12(-0.48%) |
Apr 27, 2022 | 25.38 | 25.47 | 25.07 | 25.10 | 49,585 | -0.20(-0.79%) |
Apr 26, 2022 | 25.33 | 25.44 | 25.26 | 25.30 | 18,741 | -0.03(-0.12%) |
Apr 25, 2022 | 25.30 | 25.35 | 25.18 | 25.33 | 44,880 | +0.02(+0.07%) |
Apr 22, 2022 | 25.30 | 25.31 | 25.18 | 25.31 | 58,059 | +0.11(+0.45%) |
Apr 21, 2022 | 25.35 | 25.37 | 25.18 | 25.20 | 41,720 | -0.17(-0.65%) |
Apr 20, 2022 | 25.25 | 25.40 | 25.25 | 25.37 | 14,566 | +0.15(+0.58%) |
Apr 19, 2022 | 25.35 | 25.44 | 25.13 | 25.22 | 82,166 | -0.15(-0.59%) |
Apr 18, 2022 | 25.33 | 25.43 | 25.25 | 25.37 | 37,777 | +0.00(+0.02%) |
Apr 14, 2022 | 25.46 | 25.50 | 25.35 | 25.37 | 17,878 | -0.13(-0.53%) |
Apr 13, 2022 | 25.43 | 25.62 | 25.43 | 25.50 | 16,269 | +0.07(+0.28%) |
Apr 12, 2022 | 25.50 | 25.60 | 25.42 | 25.43 | 20,963 | +0.01(+0.04%) |
Apr 11, 2022 | 25.51 | 25.51 | 25.40 | 25.42 | 33,530 | -0.09(-0.35%) |
Apr 08, 2022 | 25.62 | 25.70 | 25.50 | 25.51 | 19,393 | -0.21(-0.82%) |
Apr 07, 2022 | 25.54 | 25.90 | 25.54 | 25.72 | 16,270 | +0.10(+0.39%) |
Apr 06, 2022 | 25.60 | 25.74 | 25.47 | 25.62 | 43,173 | -0.08(-0.31%) |
Apr 05, 2022 | 25.86 | 26.04 | 25.66 | 25.70 | 50,270 | -0.27(-1.04%) |
Apr 04, 2022 | 25.99 | 26.07 | 25.91 | 25.97 | 21,108 | +0.02(+0.08%) |
Apr 01, 2022 | 26.01 | 26.12 | 25.95 | 25.95 | 23,906 | -0.22(-0.84%) |
Mar 31, 2022 | 26.00 | 26.17 | 26.00 | 26.17 | 42,631 | +0.17(+0.63%) |
Mar 30, 2022 | 25.94 | 26.09 | 25.93 | 26.00 | 72,448 | +0.04(+0.17%) |
Mar 29, 2022 | 25.63 | 25.96 | 25.58 | 25.96 | 30,704 | +0.36(+1.41%) |
Mar 28, 2022 | 25.45 | 25.65 | 25.45 | 25.60 | 25,177 | +0.13(+0.51%) |
Mar 25, 2022 | 25.84 | 25.84 | 25.46 | 25.47 | 21,284 | -0.35(-1.36%) |
Mar 24, 2022 | 25.65 | 25.95 | 25.62 | 25.82 | 44,756 | +0.10(+0.39%) |
Mar 23, 2022 | 25.73 | 25.86 | 25.65 | 25.72 | 27,233 | +0.03(+0.12%) |
Mar 22, 2022 | 25.65 | 25.81 | 25.56 | 25.69 | 29,746 | -0.03(-0.12%) |
Mar 21, 2022 | 25.75 | 25.89 | 25.70 | 25.72 | 31,408 | -0.10(-0.38%) |
Mar 18, 2022 | 25.81 | 25.89 | 25.72 | 25.82 | 24,171 | -0.06(-0.24%) |
Mar 17, 2022 | 25.42 | 25.96 | 25.42 | 25.88 | 41,294 | +0.41(+1.61%) |
Mar 16, 2022 | 25.30 | 25.51 | 25.25 | 25.47 | 31,799 | +0.12(+0.47%) |
Mar 15, 2022 | 25.22 | 25.37 | 25.17 | 25.35 | 30,370 | +0.21(+0.84%) |
Mar 14, 2022 | 25.34 | 25.47 | 25.07 | 25.14 | 48,729 | -0.29(-1.14%) |
Mar 11, 2022 | 25.47 | 25.60 | 25.40 | 25.43 | 46,177 | -0.11(-0.43%) |
Mar 10, 2022 | 25.33 | 25.63 | 25.33 | 25.54 | 28,279 | -0.01(-0.04%) |
Mar 09, 2022 | 25.59 | 25.60 | 25.51 | 25.55 | 42,810 | +0.01(+0.04%) |
Mar 08, 2022 | 25.53 | 25.55 | 25.40 | 25.54 | 33,232 | +0.14(+0.57%) |
Mar 07, 2022 | 25.45 | 25.45 | 25.35 | 25.39 | 28,856 | -0.16(-0.61%) |
Mar 04, 2022 | 25.63 | 25.71 | 25.35 | 25.55 | 83,095 | -0.05(-0.20%) |
Mar 03, 2022 | 25.78 | 25.86 | 25.60 | 25.60 | 36,775 | -0.20(-0.78%) |
Mar 02, 2022 | 25.81 | 25.86 | 25.78 | 25.80 | 35,109 | +0.01(+0.04%) |