Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.82 | 25.99 | 25.70 | 25.83 | 3,159 | -0.41(-1.58%) |
May 27, 2022 | 26.05 | 26.25 | 26.05 | 26.25 | 53,554 | +0.34(+1.30%) |
May 26, 2022 | 26.06 | 26.11 | 25.91 | 25.91 | 3,201 | -0.01(-0.04%) |
May 25, 2022 | 25.89 | 25.99 | 25.71 | 25.92 | 2,128 | +0.27(+1.06%) |
May 24, 2022 | 25.74 | 25.74 | 25.52 | 25.65 | 1,535 | -0.10(-0.38%) |
May 23, 2022 | 25.79 | 25.84 | 25.68 | 25.75 | 914 | +0.20(+0.80%) |
May 20, 2022 | 25.33 | 25.54 | 25.15 | 25.54 | 3,663 | +0.26(+1.02%) |
May 19, 2022 | 25.24 | 25.37 | 25.04 | 25.28 | 11,652 | +0.03(+0.13%) |
May 18, 2022 | 25.50 | 25.50 | 25.19 | 25.25 | 4,938 | -0.54(-2.11%) |
May 17, 2022 | 25.77 | 25.86 | 25.77 | 25.79 | 140,795 | +0.33(+1.28%) |
May 16, 2022 | 25.52 | 25.52 | 25.47 | 25.47 | 1,091 | +0.35(+1.41%) |
May 13, 2022 | 25.02 | 25.11 | 25.02 | 25.11 | 495 | +0.16(+0.62%) |
May 12, 2022 | 24.66 | 24.96 | 24.59 | 24.96 | 4,942 | +0.39(+1.60%) |
May 11, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 115 | -0.36(-1.46%) |
May 10, 2022 | 24.75 | 24.93 | 24.64 | 24.93 | 1,288 | +0.22(+0.89%) |
May 09, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 17 | -0.39(-1.57%) |
May 06, 2022 | 24.97 | 25.11 | 24.97 | 25.10 | 728 | -0.24(-0.96%) |
May 05, 2022 | 25.77 | 25.77 | 25.28 | 25.35 | 1,743 | -0.62(-2.38%) |
May 04, 2022 | 25.43 | 25.96 | 25.43 | 25.96 | 2,632 | +0.34(+1.31%) |
May 03, 2022 | 25.68 | 25.67 | 25.63 | 25.63 | 205 | +0.28(+1.11%) |
May 02, 2022 | 25.37 | 25.37 | 25.08 | 25.35 | 366 | -0.10(-0.40%) |
Apr 29, 2022 | 25.48 | 25.55 | 25.45 | 25.45 | 735 | -0.49(-1.89%) |
Apr 28, 2022 | 25.82 | 26.02 | 25.57 | 25.94 | 2,099 | +0.17(+0.64%) |
Apr 27, 2022 | 25.91 | 25.96 | 25.77 | 25.77 | 1,290 | -0.07(-0.26%) |
Apr 26, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 56 | -0.28(-1.08%) |
Apr 25, 2022 | 25.94 | 26.18 | 25.94 | 26.12 | 1,965 | +0.13(+0.49%) |
Apr 22, 2022 | 26.17 | 26.17 | 26.00 | 26.00 | 1,692 | -0.71(-2.66%) |
Apr 21, 2022 | 26.82 | 26.82 | 26.71 | 26.71 | 894 | -0.17(-0.62%) |
Apr 20, 2022 | 26.80 | 26.87 | 26.76 | 26.87 | 1,052 | +0.30(+1.13%) |
Apr 19, 2022 | 26.56 | 26.60 | 26.56 | 26.57 | 917 | +0.07(+0.26%) |
Apr 18, 2022 | 27.01 | 27.01 | 26.35 | 26.50 | 5,110 | -0.44(-1.62%) |
Apr 14, 2022 | 26.94 | 26.95 | 26.93 | 26.94 | 461 | -0.00(-0.01%) |
Apr 13, 2022 | 26.82 | 26.95 | 26.75 | 26.94 | 915 | +0.16(+0.58%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.77 | 26.79 | 2,712 | -0.12(-0.43%) |
Apr 11, 2022 | 27.65 | 27.65 | 26.90 | 26.90 | 3,489 | -0.42(-1.53%) |
Apr 08, 2022 | 27.15 | 27.46 | 27.15 | 27.32 | 3,095 | +0.20(+0.72%) |
Apr 07, 2022 | 27.08 | 27.13 | 27.06 | 27.13 | 10,122 | +0.57(+2.16%) |
Apr 06, 2022 | 26.28 | 26.55 | 26.28 | 26.55 | 1,637 | +0.43(+1.66%) |
Apr 05, 2022 | 26.34 | 26.34 | 26.07 | 26.12 | 1,183 | -0.06(-0.24%) |
Apr 04, 2022 | 26.20 | 26.20 | 26.18 | 26.18 | 1,953 | -0.02(-0.07%) |
Apr 01, 2022 | 25.85 | 26.20 | 25.85 | 26.20 | 2,172 | +0.33(+1.28%) |
Mar 31, 2022 | 26.10 | 26.14 | 25.84 | 25.87 | 13,819 | -0.17(-0.64%) |
Mar 30, 2022 | 26.18 | 26.18 | 25.96 | 26.04 | 7,693 | -0.14(-0.52%) |
Mar 29, 2022 | 26.25 | 26.25 | 26.09 | 26.17 | 3,603 | +0.16(+0.60%) |
Mar 28, 2022 | 26.05 | 26.05 | 25.79 | 26.02 | 3,904 | +0.09(+0.34%) |
Mar 25, 2022 | 25.88 | 26.02 | 25.85 | 25.93 | 20,966 | +0.28(+1.09%) |
Mar 23, 2022 | 25.65 | 107 | -0.23(-0.90%) | |||
Mar 22, 2022 | 25.71 | 25.88 | 25.68 | 25.88 | 890 | +0.07(+0.27%) |
Mar 21, 2022 | 25.93 | 25.97 | 25.80 | 25.81 | 1,363 | -0.00(-0.01%) |
Mar 18, 2022 | 25.66 | 25.82 | 25.63 | 25.82 | 1,461 | +0.18(+0.69%) |
Mar 17, 2022 | 25.53 | 25.72 | 25.52 | 25.64 | 3,406 | +0.77(+3.08%) |
Mar 16, 2022 | 25.09 | 25.09 | 24.87 | 24.87 | 684 | -0.13(-0.50%) |
Mar 15, 2022 | 24.67 | 25.00 | 24.67 | 25.00 | 1,003 | +0.26(+1.06%) |
Mar 14, 2022 | 24.69 | 24.74 | 24.51 | 24.74 | 592 | +0.18(+0.75%) |
Mar 11, 2022 | 24.65 | 24.68 | 24.55 | 24.55 | 1,275 | +0.06(+0.23%) |
Mar 10, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | -0.21(-0.84%) |
Mar 09, 2022 | 24.54 | 24.72 | 24.54 | 24.70 | 3,317 | +0.36(+1.49%) |
Mar 08, 2022 | 24.10 | 24.55 | 24.10 | 24.34 | 3,383 | -0.19(-0.76%) |
Mar 07, 2022 | 24.58 | 24.61 | 24.53 | 24.53 | 378 | -0.23(-0.94%) |
Mar 04, 2022 | 24.53 | 24.76 | 24.53 | 24.76 | 368 | +0.14(+0.56%) |
Mar 03, 2022 | 24.69 | 24.69 | 24.62 | 24.62 | 2,927 | -0.05(-0.20%) |
Mar 02, 2022 | 24.48 | 24.67 | 24.48 | 24.67 | 439 | +0.39(+1.59%) |