Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.94 | 25.97 | 25.79 | 25.85 | 531,161 | -0.06(-0.24%) |
May 27, 2022 | 25.80 | 25.96 | 25.78 | 25.91 | 308,748 | +0.26(+1.02%) |
May 26, 2022 | 25.44 | 25.72 | 25.44 | 25.65 | 265,441 | +0.23(+0.90%) |
May 25, 2022 | 25.24 | 25.52 | 25.24 | 25.42 | 797,098 | +0.07(+0.27%) |
May 24, 2022 | 25.27 | 25.40 | 25.18 | 25.35 | 1,389,670 | -0.14(-0.54%) |
May 23, 2022 | 25.33 | 25.54 | 25.29 | 25.49 | 761,168 | +0.25(+1.00%) |
May 20, 2022 | 25.34 | 25.41 | 24.95 | 25.24 | 751,231 | +0.21(+0.86%) |
May 19, 2022 | 24.81 | 25.14 | 24.70 | 25.02 | 3,776,698 | -0.04(-0.15%) |
May 18, 2022 | 25.37 | 25.41 | 25.01 | 25.06 | 886,619 | -0.51(-1.98%) |
May 17, 2022 | 25.65 | 25.65 | 25.40 | 25.57 | 707,280 | +0.29(+1.15%) |
May 16, 2022 | 25.19 | 25.41 | 25.16 | 25.27 | 443,054 | -0.05(-0.18%) |
May 13, 2022 | 24.98 | 25.34 | 24.98 | 25.32 | 713,493 | +0.62(+2.51%) |
May 12, 2022 | 24.55 | 24.83 | 24.48 | 24.70 | 832,990 | +0.08(+0.34%) |
May 11, 2022 | 24.70 | 25.06 | 24.60 | 24.62 | 1,601,909 | -0.14(-0.56%) |
May 10, 2022 | 24.96 | 24.96 | 24.58 | 24.75 | 13,795,294 | +0.20(+0.81%) |
May 09, 2022 | 24.80 | 24.86 | 24.49 | 24.55 | 708,318 | -0.67(-2.64%) |
May 06, 2022 | 25.28 | 25.34 | 25.06 | 25.22 | 1,384,910 | -0.21(-0.81%) |
May 05, 2022 | 25.86 | 25.86 | 25.31 | 25.43 | 864,641 | -0.55(-2.12%) |
May 04, 2022 | 25.77 | 26.03 | 25.54 | 25.98 | 1,427,703 | +0.21(+0.80%) |
May 03, 2022 | 25.63 | 25.86 | 25.62 | 25.77 | 683,230 | +0.18(+0.69%) |
May 02, 2022 | 25.59 | 25.67 | 25.34 | 25.60 | 3,214,233 | +0.05(+0.21%) |
Apr 29, 2022 | 25.94 | 26.09 | 25.54 | 25.54 | 533,261 | -0.42(-1.62%) |
Apr 28, 2022 | 25.81 | 26.03 | 25.63 | 25.96 | 798,285 | +0.54(+2.11%) |
Apr 27, 2022 | 25.44 | 25.57 | 25.33 | 25.43 | 660,275 | +0.25(+1.00%) |
Apr 26, 2022 | 25.57 | 25.57 | 25.18 | 25.18 | 541,217 | -0.57(-2.23%) |
Apr 25, 2022 | 25.56 | 25.76 | 25.42 | 25.75 | 613,617 | -0.00(-0.01%) |
Apr 22, 2022 | 26.04 | 26.19 | 25.74 | 25.75 | 716,831 | -0.22(-0.84%) |
Apr 21, 2022 | 26.40 | 26.44 | 25.97 | 25.97 | 738,922 | -0.20(-0.76%) |
Apr 20, 2022 | 26.24 | 26.28 | 26.13 | 26.17 | 683,068 | +0.01(+0.03%) |
Apr 19, 2022 | 25.88 | 26.18 | 25.88 | 26.16 | 387,449 | +0.17(+0.65%) |
Apr 18, 2022 | 25.96 | 26.15 | 25.94 | 25.99 | 319,911 | +0.00(+0.00%) |
Apr 14, 2022 | 26.09 | 26.18 | 25.99 | 25.99 | 411,238 | -0.00(-0.01%) |
Apr 13, 2022 | 25.81 | 26.01 | 25.81 | 26.00 | 358,530 | +0.23(+0.91%) |
Apr 12, 2022 | 25.90 | 25.99 | 25.71 | 25.76 | 580,797 | -0.17(-0.65%) |
Apr 11, 2022 | 26.05 | 26.13 | 25.92 | 25.93 | 470,316 | -0.21(-0.79%) |
Apr 08, 2022 | 26.12 | 26.23 | 26.10 | 26.14 | 905,909 | +0.02(+0.06%) |
Apr 07, 2022 | 25.89 | 26.18 | 25.86 | 26.12 | 554,074 | +0.10(+0.38%) |
Apr 06, 2022 | 25.93 | 26.11 | 25.85 | 26.03 | 1,448,480 | -0.24(-0.90%) |
Apr 05, 2022 | 26.33 | 26.37 | 26.22 | 26.26 | 495,538 | -0.23(-0.87%) |
Apr 04, 2022 | 26.30 | 26.52 | 26.30 | 26.49 | 538,231 | +0.18(+0.67%) |
Apr 01, 2022 | 26.25 | 26.33 | 26.15 | 26.32 | 910,022 | +0.32(+1.24%) |
Mar 31, 2022 | 26.24 | 26.27 | 25.99 | 25.99 | 331,996 | -0.35(-1.34%) |
Mar 30, 2022 | 26.39 | 26.46 | 26.28 | 26.35 | 287,527 | -0.26(-0.99%) |
Mar 29, 2022 | 26.57 | 26.63 | 26.39 | 26.61 | 490,918 | +0.39(+1.50%) |
Mar 28, 2022 | 26.13 | 26.23 | 26.00 | 26.22 | 435,878 | +0.06(+0.23%) |
Mar 25, 2022 | 26.09 | 26.16 | 25.96 | 26.16 | 577,922 | +0.02(+0.06%) |
Mar 24, 2022 | 25.98 | 26.14 | 25.96 | 26.14 | 517,324 | +0.28(+1.07%) |
Mar 23, 2022 | 25.92 | 26.04 | 25.84 | 25.86 | 2,364,631 | -0.30(-1.14%) |
Mar 22, 2022 | 26.03 | 26.20 | 26.03 | 26.16 | 692,382 | +0.26(+0.99%) |
Mar 21, 2022 | 25.96 | 25.98 | 25.80 | 25.91 | 341,549 | -0.10(-0.38%) |
Mar 18, 2022 | 25.60 | 26.03 | 25.60 | 26.01 | 561,990 | +0.28(+1.09%) |
Mar 17, 2022 | 25.51 | 25.73 | 25.45 | 25.73 | 4,233,295 | +0.13(+0.51%) |
Mar 16, 2022 | 25.30 | 25.60 | 25.18 | 25.60 | 1,144,335 | +0.73(+2.93%) |
Mar 15, 2022 | 24.66 | 24.92 | 24.58 | 24.87 | 765,069 | +0.24(+0.96%) |
Mar 14, 2022 | 24.73 | 24.86 | 24.58 | 24.63 | 887,284 | +0.27(+1.10%) |
Mar 11, 2022 | 24.74 | 24.74 | 24.36 | 24.36 | 457,039 | -0.08(-0.34%) |
Mar 10, 2022 | 24.39 | 24.29 | 24.45 | 604,636 | -0.21(-0.84%) | |
Mar 09, 2022 | 24.29 | 24.78 | 24.29 | 24.65 | 741,578 | +0.79(+3.29%) |
Mar 08, 2022 | 23.87 | 24.25 | 23.56 | 23.87 | 2,402,516 | +0.22(+0.92%) |
Mar 07, 2022 | 24.16 | 24.18 | 23.44 | 23.65 | 2,352,632 | -0.60(-2.46%) |
Mar 04, 2022 | 24.40 | 24.40 | 24.06 | 24.25 | 820,921 | -0.62(-2.49%) |
Mar 03, 2022 | 25.25 | 25.25 | 24.79 | 24.87 | 975,875 | -0.41(-1.62%) |
Mar 02, 2022 | 25.19 | 25.38 | 25.14 | 25.28 | 992,200 | +0.32(+1.27%) |