Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.95 | 25.95 | 25.27 | 25.41 | 1,403,283 | -0.31(-1.22%) |
May 27, 2022 | 25.52 | 25.72 | 25.49 | 25.72 | 1,127,933 | +0.17(+0.68%) |
May 26, 2022 | 25.36 | 25.70 | 25.30 | 25.55 | 1,302,130 | +0.13(+0.51%) |
May 25, 2022 | 25.36 | 25.42 | 25.29 | 25.42 | 1,026,272 | +0.01(+0.03%) |
May 24, 2022 | 25.47 | 25.47 | 25.26 | 25.41 | 1,633,749 | -0.04(-0.17%) |
May 23, 2022 | 25.37 | 25.47 | 25.25 | 25.45 | 1,484,028 | +0.16(+0.62%) |
May 20, 2022 | 25.26 | 25.35 | 25.15 | 25.30 | 1,556,596 | +0.03(+0.14%) |
May 19, 2022 | 24.94 | 25.34 | 24.93 | 25.26 | 1,287,355 | +0.24(+0.97%) |
May 18, 2022 | 25.46 | 25.46 | 24.96 | 25.02 | 1,319,027 | -0.47(-1.84%) |
May 17, 2022 | 25.60 | 25.68 | 25.47 | 25.49 | 3,694,953 | -0.01(-0.03%) |
May 16, 2022 | 25.36 | 25.52 | 25.31 | 25.50 | 983,830 | +0.38(+1.52%) |
May 13, 2022 | 24.93 | 25.12 | 24.80 | 25.11 | 1,456,493 | +0.23(+0.94%) |
May 12, 2022 | 24.75 | 24.94 | 24.63 | 24.88 | 1,415,024 | -0.07(-0.28%) |
May 11, 2022 | 24.84 | 25.01 | 24.81 | 24.95 | 1,812,067 | +0.45(+1.85%) |
May 10, 2022 | 24.57 | 24.72 | 24.41 | 24.49 | 2,473,364 | -0.02(-0.07%) |
May 09, 2022 | 24.96 | 24.96 | 24.46 | 24.51 | 2,098,800 | -0.89(-3.49%) |
May 06, 2022 | 25.78 | 25.78 | 25.30 | 25.40 | 1,675,829 | -0.30(-1.18%) |
May 05, 2022 | 25.83 | 25.83 | 25.52 | 25.70 | 2,164,988 | -0.12(-0.47%) |
May 04, 2022 | 25.67 | 25.84 | 25.48 | 25.83 | 1,362,066 | +0.55(+2.17%) |
May 03, 2022 | 25.45 | 25.57 | 25.24 | 25.28 | 2,039,610 | -0.11(-0.45%) |
May 02, 2022 | 25.33 | 25.41 | 25.03 | 25.39 | 1,265,092 | -0.01(-0.03%) |
Apr 29, 2022 | 25.60 | 25.67 | 25.37 | 25.40 | 1,684,344 | -0.09(-0.34%) |
Apr 28, 2022 | 25.44 | 25.51 | 25.28 | 25.49 | 1,636,307 | -0.03(-0.10%) |
Apr 27, 2022 | 25.32 | 25.58 | 25.26 | 25.51 | 2,024,581 | +0.25(+1.00%) |
Apr 26, 2022 | 25.30 | 25.36 | 25.06 | 25.26 | 2,136,682 | +0.03(+0.14%) |
Apr 25, 2022 | 24.89 | 25.23 | 24.83 | 25.23 | 2,779,549 | -0.17(-0.69%) |
Apr 22, 2022 | 25.70 | 25.70 | 25.36 | 25.40 | 1,976,960 | -0.41(-1.58%) |
Apr 21, 2022 | 25.82 | 25.84 | 25.67 | 25.81 | 1,518,243 | +0.01(+0.03%) |
Apr 20, 2022 | 25.81 | 25.83 | 25.61 | 25.80 | 1,651,935 | +0.03(+0.10%) |
Apr 19, 2022 | 25.83 | 25.84 | 25.65 | 25.77 | 1,995,803 | -0.52(-1.99%) |
Apr 18, 2022 | 25.99 | 26.52 | 25.99 | 26.30 | 1,913,230 | +0.33(+1.27%) |
Apr 14, 2022 | 25.74 | 26.01 | 25.64 | 25.96 | 1,760,576 | +0.15(+0.57%) |
Apr 13, 2022 | 25.57 | 25.84 | 25.41 | 25.82 | 2,309,766 | +0.39(+1.54%) |
Apr 12, 2022 | 25.44 | 25.50 | 25.27 | 25.43 | 2,264,689 | +0.37(+1.49%) |
Apr 11, 2022 | 25.22 | 25.22 | 24.89 | 25.05 | 1,634,773 | -0.03(-0.14%) |
Apr 08, 2022 | 24.93 | 25.10 | 24.86 | 25.09 | 2,187,013 | +0.22(+0.87%) |
Apr 07, 2022 | 24.79 | 24.92 | 24.63 | 24.87 | 1,138,560 | +0.09(+0.35%) |
Apr 06, 2022 | 25.03 | 25.09 | 24.67 | 24.78 | 1,442,674 | -0.10(-0.42%) |
Apr 05, 2022 | 25.12 | 25.19 | 24.87 | 24.89 | 1,487,332 | -0.05(-0.21%) |
Apr 04, 2022 | 24.93 | 25.02 | 24.83 | 24.94 | 1,228,283 | +0.19(+0.77%) |
Apr 01, 2022 | 24.76 | 24.85 | 24.65 | 24.75 | 1,300,901 | +0.01(+0.04%) |
Mar 31, 2022 | 25.08 | 25.12 | 24.69 | 24.74 | 1,843,095 | -0.35(-1.39%) |
Mar 30, 2022 | 25.01 | 25.17 | 24.97 | 25.09 | 1,701,895 | +0.33(+1.34%) |
Mar 29, 2022 | 24.52 | 24.78 | 24.39 | 24.76 | 2,407,050 | -0.10(-0.39%) |
Mar 28, 2022 | 25.16 | 25.16 | 24.81 | 24.85 | 1,903,165 | -0.68(-2.66%) |
Mar 25, 2022 | 25.36 | 25.60 | 25.32 | 25.53 | 1,632,846 | -0.03(-0.10%) |
Mar 24, 2022 | 25.56 | 25.62 | 25.36 | 25.56 | 1,919,115 | +0.11(+0.44%) |
Mar 23, 2022 | 25.26 | 25.51 | 25.16 | 25.44 | 2,309,856 | +0.64(+2.56%) |
Mar 22, 2022 | 24.94 | 24.95 | 24.65 | 24.81 | 2,227,310 | -0.11(-0.45%) |
Mar 21, 2022 | 24.77 | 24.94 | 24.60 | 24.92 | 1,869,313 | +0.49(+1.99%) |
Mar 18, 2022 | 24.41 | 24.47 | 24.10 | 24.43 | 1,762,938 | +0.04(+0.18%) |
Mar 17, 2022 | 24.03 | 24.46 | 24.03 | 24.39 | 2,970,687 | +0.64(+2.71%) |
Mar 16, 2022 | 24.56 | 24.56 | 23.66 | 23.75 | 2,842,058 | -0.26(-1.09%) |
Mar 15, 2022 | 23.55 | 24.14 | 23.55 | 24.01 | 4,214,907 | -0.14(-0.58%) |
Mar 14, 2022 | 25.35 | 25.58 | 24.09 | 24.15 | 4,036,058 | -1.64(-6.35%) |
Mar 11, 2022 | 25.80 | 26.01 | 25.45 | 25.78 | 3,082,630 | +0.36(+1.40%) |
Mar 10, 2022 | 25.20 | 26.02 | 24.58 | 25.43 | 3,876,844 | +0.38(+1.53%) |
Mar 09, 2022 | 26.33 | 26.33 | 24.73 | 25.04 | 7,628,678 | -2.33(-8.52%) |
Mar 08, 2022 | 27.23 | 27.38 | 26.07 | 27.37 | 9,871,961 | +0.77(+2.88%) |
Mar 07, 2022 | 26.09 | 26.75 | 25.92 | 26.61 | 8,858,656 | +1.16(+4.55%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.03 | 25.45 | 4,515,315 | +0.74(+2.99%) |
Mar 03, 2022 | 24.81 | 25.23 | 24.49 | 24.71 | 4,796,564 | +0.24(+1.00%) |
Mar 02, 2022 | 24.30 | 24.55 | 24.04 | 24.47 | 3,541,498 | +0.58(+2.44%) |