Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.56 | 24.69 | 24.35 | 24.66 | 18,714 | +0.04(+0.15%) |
May 27, 2022 | 24.47 | 24.66 | 24.47 | 24.62 | 36,127 | +0.39(+1.61%) |
May 26, 2022 | 24.17 | 24.38 | 24.10 | 24.23 | 64,350 | +0.15(+0.62%) |
May 25, 2022 | 23.83 | 24.16 | 23.83 | 24.08 | 59,996 | +0.25(+1.07%) |
May 24, 2022 | 23.44 | 23.85 | 23.19 | 23.83 | 26,549 | +0.11(+0.46%) |
May 23, 2022 | 23.76 | 23.77 | 23.57 | 23.72 | 11,520 | +0.11(+0.46%) |
May 20, 2022 | 23.70 | 23.78 | 22.90 | 23.61 | 28,563 | +0.11(+0.46%) |
May 19, 2022 | 23.72 | 23.96 | 23.48 | 23.50 | 130,491 | -0.24(-0.99%) |
May 18, 2022 | 24.22 | 24.32 | 23.74 | 23.74 | 9,866 | -0.70(-2.86%) |
May 17, 2022 | 24.23 | 24.49 | 24.16 | 24.44 | 7,720 | +0.36(+1.51%) |
May 16, 2022 | 23.99 | 24.25 | 23.97 | 24.07 | 29,722 | -0.03(-0.11%) |
May 13, 2022 | 23.50 | 24.10 | 23.50 | 24.10 | 10,741 | +0.80(+3.42%) |
May 12, 2022 | 23.10 | 23.33 | 22.96 | 23.30 | 6,242 | +0.28(+1.22%) |
May 11, 2022 | 23.05 | 23.49 | 22.94 | 23.02 | 38,989 | +0.04(+0.16%) |
May 10, 2022 | 23.57 | 23.64 | 22.79 | 22.99 | 14,973 | -0.26(-1.13%) |
May 09, 2022 | 23.68 | 23.75 | 23.25 | 23.25 | 38,375 | -0.73(-3.02%) |
May 06, 2022 | 24.18 | 24.24 | 23.74 | 23.97 | 48,784 | -0.39(-1.60%) |
May 05, 2022 | 24.86 | 24.86 | 24.19 | 24.36 | 12,482 | -0.57(-2.29%) |
May 04, 2022 | 24.61 | 25.11 | 24.36 | 24.93 | 10,314 | +0.21(+0.84%) |
May 03, 2022 | 24.52 | 24.74 | 24.27 | 24.73 | 11,386 | +0.53(+2.21%) |
May 02, 2022 | 24.83 | 24.94 | 23.87 | 24.19 | 75,810 | -0.71(-2.87%) |
Apr 29, 2022 | 25.90 | 25.90 | 24.91 | 24.91 | 14,564 | -1.14(-4.39%) |
Apr 28, 2022 | 25.71 | 26.07 | 25.55 | 26.05 | 21,902 | +0.50(+1.95%) |
Apr 27, 2022 | 25.83 | 25.90 | 25.54 | 25.55 | 24,207 | -0.33(-1.28%) |
Apr 26, 2022 | 26.15 | 26.17 | 25.83 | 25.88 | 19,880 | -0.34(-1.31%) |
Apr 25, 2022 | 26.05 | 26.23 | 25.90 | 26.23 | 27,795 | -0.13(-0.48%) |
Apr 22, 2022 | 26.56 | 26.64 | 26.35 | 26.35 | 27,502 | -0.36(-1.35%) |
Apr 21, 2022 | 27.05 | 27.10 | 26.71 | 26.71 | 19,277 | -0.20(-0.74%) |
Apr 20, 2022 | 26.92 | 27.10 | 26.77 | 26.91 | 18,116 | +0.25(+0.95%) |
Apr 19, 2022 | 26.38 | 26.83 | 26.38 | 26.66 | 8,377 | +0.45(+1.72%) |
Apr 18, 2022 | 26.26 | 26.34 | 26.13 | 26.21 | 90,335 | -0.03(-0.12%) |
Apr 14, 2022 | 26.32 | 26.41 | 26.08 | 26.24 | 34,057 | -0.09(-0.35%) |
Apr 13, 2022 | 26.15 | 26.33 | 26.15 | 26.33 | 62,743 | +0.30(+1.17%) |
Apr 12, 2022 | 26.27 | 26.31 | 25.94 | 26.03 | 90,943 | -0.03(-0.13%) |
Apr 11, 2022 | 26.20 | 26.27 | 26.02 | 26.06 | 121,991 | -0.32(-1.21%) |
Apr 08, 2022 | 26.44 | 26.44 | 26.10 | 26.38 | 15,032 | -0.02(-0.09%) |
Apr 07, 2022 | 26.42 | 26.49 | 26.24 | 26.40 | 9,732 | -0.26(-0.96%) |
Apr 06, 2022 | 26.20 | 26.68 | 26.20 | 26.66 | 45,052 | +0.14(+0.52%) |
Apr 05, 2022 | 26.62 | 26.79 | 26.42 | 26.52 | 15,274 | -0.10(-0.38%) |
Apr 04, 2022 | 26.45 | 26.67 | 26.34 | 26.62 | 18,727 | -0.19(-0.70%) |
Apr 01, 2022 | 26.65 | 26.81 | 26.39 | 26.81 | 31,445 | +0.30(+1.14%) |
Mar 31, 2022 | 26.90 | 26.92 | 26.51 | 26.51 | 20,584 | -0.29(-1.09%) |
Mar 30, 2022 | 27.25 | 27.25 | 26.59 | 26.80 | 101,497 | -0.13(-0.48%) |
Mar 29, 2022 | 26.20 | 26.93 | 26.20 | 26.93 | 14,631 | +0.85(+3.27%) |
Mar 28, 2022 | 25.99 | 26.08 | 25.88 | 26.08 | 43,364 | +0.10(+0.38%) |
Mar 25, 2022 | 25.81 | 25.98 | 25.77 | 25.98 | 5,270 | +0.20(+0.79%) |
Mar 24, 2022 | 25.63 | 25.85 | 25.63 | 25.78 | 9,217 | +0.04(+0.16%) |
Mar 23, 2022 | 26.00 | 26.00 | 25.74 | 25.74 | 9,613 | -0.33(-1.25%) |
Mar 22, 2022 | 25.84 | 26.10 | 25.82 | 26.06 | 13,181 | +0.29(+1.12%) |
Mar 21, 2022 | 26.14 | 26.14 | 25.70 | 25.78 | 7,964 | -0.21(-0.80%) |
Mar 18, 2022 | 25.86 | 26.03 | 25.77 | 25.98 | 20,775 | +0.12(+0.47%) |
Mar 17, 2022 | 25.64 | 25.95 | 25.61 | 25.86 | 12,963 | +0.16(+0.64%) |
Mar 16, 2022 | 25.87 | 25.87 | 25.13 | 25.70 | 8,418 | +0.21(+0.81%) |
Mar 15, 2022 | 25.48 | 25.84 | 25.35 | 25.49 | 14,106 | +0.20(+0.79%) |
Mar 14, 2022 | 25.63 | 25.76 | 25.19 | 25.29 | 19,316 | -0.34(-1.34%) |
Mar 11, 2022 | 26.01 | 26.01 | 25.59 | 25.63 | 5,112 | -0.14(-0.56%) |
Mar 10, 2022 | 25.75 | 25.78 | 25.34 | 25.78 | 13,613 | +0.23(+0.92%) |
Mar 09, 2022 | 25.66 | 26.37 | 25.54 | 25.54 | 16,405 | +0.19(+0.75%) |
Mar 08, 2022 | 25.30 | 25.69 | 25.13 | 25.36 | 7,345 | +0.07(+0.27%) |
Mar 07, 2022 | 26.08 | 26.08 | 25.29 | 25.29 | 15,459 | -0.83(-3.19%) |
Mar 04, 2022 | 25.95 | 26.12 | 25.60 | 26.12 | 6,074 | +0.07(+0.28%) |
Mar 03, 2022 | 25.93 | 26.05 | 25.84 | 26.05 | 9,849 | +0.10(+0.38%) |
Mar 02, 2022 | 25.66 | 25.95 | 25.63 | 25.95 | 14,344 | +0.48(+1.87%) |