Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.54 | 25.79 | 25.17 | 25.18 | 846,516 | -0.14(-0.55%) |
May 27, 2022 | 24.91 | 25.52 | 24.83 | 25.32 | 354,832 | +0.37(+1.49%) |
May 26, 2022 | 25.70 | 25.71 | 24.49 | 24.95 | 1,107,442 | -0.47(-1.84%) |
May 25, 2022 | 25.05 | 25.49 | 24.93 | 25.42 | 514,311 | +0.43(+1.73%) |
May 24, 2022 | 25.25 | 25.25 | 24.61 | 24.98 | 299,749 | -0.27(-1.06%) |
May 23, 2022 | 25.37 | 25.94 | 25.15 | 25.25 | 631,734 | -0.14(-0.54%) |
May 20, 2022 | 25.49 | 25.63 | 25.02 | 25.39 | 202,964 | +0.28(+1.10%) |
May 19, 2022 | 24.66 | 25.55 | 24.53 | 25.11 | 377,094 | +0.23(+0.94%) |
May 18, 2022 | 25.94 | 25.94 | 24.73 | 24.88 | 349,093 | -1.03(-3.97%) |
May 17, 2022 | 25.06 | 25.95 | 25.06 | 25.91 | 517,385 | +1.05(+4.24%) |
May 16, 2022 | 24.73 | 25.14 | 24.53 | 24.86 | 610,844 | +0.08(+0.31%) |
May 13, 2022 | 23.65 | 24.88 | 23.33 | 24.78 | 1,035,363 | +1.73(+7.50%) |
May 12, 2022 | 23.33 | 23.90 | 22.74 | 23.05 | 787,201 | -0.38(-1.62%) |
May 11, 2022 | 24.35 | 24.94 | 23.36 | 23.43 | 667,189 | -0.59(-2.45%) |
May 10, 2022 | 24.22 | 24.48 | 23.49 | 24.02 | 692,329 | +0.13(+0.54%) |
May 09, 2022 | 25.36 | 25.36 | 23.81 | 23.89 | 638,365 | -2.04(-7.87%) |
May 06, 2022 | 25.93 | 26.00 | 25.19 | 25.93 | 414,239 | +0.09(+0.33%) |
May 05, 2022 | 25.93 | 26.27 | 25.20 | 25.84 | 565,859 | -0.36(-1.37%) |
May 04, 2022 | 25.60 | 26.24 | 25.14 | 26.20 | 636,110 | +0.93(+3.68%) |
May 03, 2022 | 24.50 | 25.31 | 24.48 | 25.27 | 535,315 | +0.80(+3.28%) |
May 02, 2022 | 24.68 | 24.68 | 23.77 | 24.46 | 672,212 | -0.20(-0.82%) |
Apr 29, 2022 | 25.07 | 25.37 | 24.52 | 24.67 | 706,740 | -0.41(-1.62%) |
Apr 28, 2022 | 24.57 | 25.23 | 24.24 | 25.07 | 425,803 | +0.53(+2.17%) |
Apr 27, 2022 | 24.93 | 25.04 | 24.35 | 24.54 | 727,593 | -0.09(-0.38%) |
Apr 26, 2022 | 24.74 | 25.38 | 23.98 | 24.63 | 1,178,252 | -0.91(-3.58%) |
Apr 25, 2022 | 25.85 | 26.16 | 24.68 | 25.55 | 723,445 | -0.81(-3.08%) |
Apr 22, 2022 | 27.20 | 27.27 | 26.23 | 26.36 | 665,787 | -0.85(-3.11%) |
Apr 21, 2022 | 27.48 | 27.88 | 27.15 | 27.21 | 1,000,109 | -0.17(-0.62%) |
Apr 20, 2022 | 26.77 | 27.45 | 26.55 | 27.37 | 808,071 | +0.80(+2.99%) |
Apr 19, 2022 | 26.28 | 26.71 | 26.21 | 26.58 | 462,377 | +0.27(+1.03%) |
Apr 18, 2022 | 26.39 | 26.87 | 26.14 | 26.31 | 856,775 | -0.07(-0.26%) |
Apr 14, 2022 | 26.25 | 26.58 | 26.19 | 26.38 | 423,448 | +0.00(+0.00%) |
Apr 13, 2022 | 26.52 | 26.70 | 25.84 | 26.38 | 823,025 | -0.11(-0.42%) |
Apr 12, 2022 | 26.22 | 26.68 | 26.21 | 26.49 | 705,593 | +0.63(+2.42%) |
Apr 11, 2022 | 25.82 | 26.01 | 25.51 | 25.86 | 464,222 | -0.15(-0.59%) |
Apr 08, 2022 | 25.88 | 26.10 | 25.66 | 26.01 | 595,080 | +0.18(+0.69%) |
Apr 07, 2022 | 25.77 | 25.89 | 25.31 | 25.84 | 934,533 | +0.25(+0.96%) |
Apr 06, 2022 | 25.27 | 25.93 | 25.11 | 25.59 | 1,080,962 | +0.40(+1.58%) |
Apr 05, 2022 | 25.79 | 26.00 | 24.95 | 25.19 | 874,434 | -0.58(-2.26%) |
Apr 04, 2022 | 25.52 | 25.87 | 25.29 | 25.78 | 705,519 | +0.41(+1.60%) |
Apr 01, 2022 | 25.39 | 25.79 | 24.89 | 25.37 | 717,781 | +0.06(+0.23%) |
Mar 31, 2022 | 25.91 | 26.38 | 25.31 | 25.31 | 564,633 | -0.82(-3.14%) |
Mar 30, 2022 | 26.64 | 26.84 | 26.05 | 26.13 | 556,973 | -0.39(-1.47%) |
Mar 29, 2022 | 25.89 | 26.63 | 25.78 | 26.52 | 491,713 | +0.25(+0.93%) |
Mar 28, 2022 | 25.94 | 26.36 | 25.59 | 26.28 | 821,505 | +0.24(+0.91%) |
Mar 25, 2022 | 26.00 | 26.35 | 25.80 | 26.04 | 536,668 | +0.18(+0.69%) |
Mar 24, 2022 | 26.12 | 26.34 | 25.72 | 25.86 | 805,429 | +0.07(+0.26%) |
Mar 23, 2022 | 25.51 | 25.92 | 25.12 | 25.79 | 646,660 | +0.46(+1.80%) |
Mar 22, 2022 | 25.59 | 25.63 | 24.72 | 25.34 | 807,594 | -0.16(-0.63%) |
Mar 21, 2022 | 25.46 | 26.38 | 25.34 | 25.50 | 805,721 | +0.22(+0.87%) |
Mar 18, 2022 | 25.20 | 25.67 | 24.85 | 25.28 | 3,945,466 | +0.01(+0.03%) |
Mar 17, 2022 | 25.19 | 25.76 | 24.81 | 25.27 | 822,219 | +0.63(+2.58%) |
Mar 16, 2022 | 24.85 | 25.12 | 24.23 | 24.63 | 958,616 | +0.01(+0.03%) |
Mar 15, 2022 | 24.35 | 24.95 | 23.95 | 24.63 | 1,176,366 | -0.33(-1.32%) |
Mar 14, 2022 | 25.54 | 25.67 | 24.26 | 24.96 | 1,419,894 | -0.66(-2.58%) |
Mar 11, 2022 | 26.48 | 26.87 | 25.38 | 25.62 | 1,112,699 | -0.92(-3.47%) |
Mar 10, 2022 | 26.26 | 26.66 | 26.01 | 26.54 | 937,974 | +0.40(+1.52%) |
Mar 09, 2022 | 25.61 | 26.39 | 25.44 | 26.14 | 1,287,654 | -0.09(-0.35%) |
Mar 08, 2022 | 26.39 | 27.49 | 25.89 | 26.23 | 2,603,786 | -0.19(-0.74%) |
Mar 07, 2022 | 26.41 | 27.08 | 25.60 | 26.43 | 962,508 | +0.29(+1.10%) |
Mar 04, 2022 | 25.98 | 26.29 | 25.26 | 26.14 | 878,236 | -0.02(-0.06%) |
Mar 03, 2022 | 26.27 | 26.61 | 26.11 | 26.16 | 730,730 | -0.31(-1.18%) |
Mar 02, 2022 | 26.69 | 26.94 | 26.44 | 26.47 | 611,767 | -0.01(-0.03%) |