Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.71 | 25.82 | 25.53 | 25.69 | 21,797 | -0.19(-0.73%) |
May 27, 2022 | 25.66 | 25.88 | 25.64 | 25.88 | 28,059 | +0.44(+1.72%) |
May 26, 2022 | 25.39 | 25.60 | 25.39 | 25.44 | 53,347 | +0.34(+1.34%) |
May 25, 2022 | 24.99 | 25.10 | 24.92 | 25.10 | 11,288 | +0.23(+0.93%) |
May 24, 2022 | 24.49 | 24.87 | 24.41 | 24.87 | 17,098 | +0.13(+0.51%) |
May 23, 2022 | 24.57 | 24.85 | 24.57 | 24.74 | 5,010 | +0.30(+1.22%) |
May 20, 2022 | 24.85 | 24.85 | 24.11 | 24.45 | 8,325 | -0.10(-0.40%) |
May 19, 2022 | 24.56 | 24.59 | 24.26 | 24.55 | 39,451 | -0.07(-0.30%) |
May 18, 2022 | 25.51 | 25.51 | 24.57 | 24.62 | 7,706 | -0.75(-2.97%) |
May 17, 2022 | 25.38 | 25.38 | 25.32 | 25.37 | 8,158 | +0.37(+1.50%) |
May 16, 2022 | 24.92 | 25.06 | 24.84 | 25.00 | 6,790 | +0.10(+0.40%) |
May 13, 2022 | 24.93 | 24.97 | 24.75 | 24.90 | 4,442 | +0.30(+1.21%) |
May 12, 2022 | 24.58 | 24.62 | 24.29 | 24.60 | 4,532 | +0.08(+0.32%) |
May 11, 2022 | 24.71 | 24.95 | 24.52 | 24.52 | 3,678 | -0.11(-0.43%) |
May 10, 2022 | 25.04 | 25.05 | 24.47 | 24.63 | 5,159 | -0.21(-0.83%) |
May 09, 2022 | 25.06 | 25.06 | 24.77 | 24.83 | 13,901 | -0.39(-1.56%) |
May 06, 2022 | 24.90 | 25.24 | 24.90 | 25.23 | 15,103 | +0.04(+0.17%) |
May 05, 2022 | 25.57 | 25.57 | 25.08 | 25.18 | 13,852 | -0.61(-2.35%) |
May 04, 2022 | 25.19 | 25.79 | 25.15 | 25.79 | 2,558 | +0.65(+2.59%) |
May 03, 2022 | 25.04 | 25.28 | 25.00 | 25.14 | 3,062 | +0.21(+0.84%) |
May 02, 2022 | 24.97 | 24.97 | 24.53 | 24.93 | 3,677 | -0.00(-0.01%) |
Apr 29, 2022 | 25.63 | 25.63 | 24.93 | 24.93 | 6,111 | -0.66(-2.58%) |
Apr 28, 2022 | 25.49 | 25.59 | 25.20 | 25.59 | 5,517 | +0.31(+1.22%) |
Apr 27, 2022 | 25.15 | 25.46 | 25.10 | 25.28 | 3,891 | +0.10(+0.39%) |
Apr 26, 2022 | 25.53 | 25.66 | 25.18 | 25.18 | 11,395 | -0.39(-1.54%) |
Apr 25, 2022 | 25.53 | 25.58 | 24.94 | 25.58 | 40,122 | -0.07(-0.27%) |
Apr 22, 2022 | 25.96 | 25.98 | 25.65 | 25.65 | 5,251 | -0.71(-2.69%) |
Apr 21, 2022 | 26.67 | 26.74 | 26.33 | 26.36 | 6,905 | -0.16(-0.61%) |
Apr 20, 2022 | 26.37 | 26.55 | 26.37 | 26.52 | 6,402 | +0.33(+1.25%) |
Apr 19, 2022 | 25.93 | 26.21 | 25.93 | 26.19 | 8,113 | +0.38(+1.48%) |
Apr 18, 2022 | 25.96 | 25.99 | 25.75 | 25.81 | 5,377 | -0.07(-0.26%) |
Apr 14, 2022 | 25.85 | 26.03 | 25.85 | 25.87 | 6,445 | -0.04(-0.14%) |
Apr 13, 2022 | 25.72 | 25.91 | 25.70 | 25.91 | 6,905 | +0.13(+0.51%) |
Apr 12, 2022 | 26.00 | 26.00 | 25.76 | 25.78 | 13,132 | +0.06(+0.22%) |
Apr 11, 2022 | 26.01 | 26.01 | 25.72 | 25.72 | 8,115 | -0.22(-0.85%) |
Apr 08, 2022 | 25.87 | 26.02 | 25.85 | 25.94 | 11,133 | +0.08(+0.29%) |
Apr 07, 2022 | 25.89 | 25.92 | 25.63 | 25.87 | 18,047 | +0.08(+0.29%) |
Apr 06, 2022 | 25.67 | 25.81 | 25.63 | 25.79 | 14,213 | +0.08(+0.33%) |
Apr 05, 2022 | 25.88 | 25.91 | 25.70 | 25.71 | 4,475 | -0.13(-0.50%) |
Apr 04, 2022 | 25.76 | 25.86 | 25.65 | 25.84 | 4,010 | -0.08(-0.30%) |
Apr 01, 2022 | 25.80 | 25.92 | 25.65 | 25.92 | 23,763 | +0.14(+0.56%) |
Mar 31, 2022 | 26.00 | 26.05 | 25.77 | 25.77 | 138,736 | -0.13(-0.50%) |
Mar 30, 2022 | 26.03 | 26.03 | 25.83 | 25.90 | 12,138 | +0.00(+0.00%) |
Mar 29, 2022 | 25.74 | 25.93 | 25.68 | 25.90 | 22,071 | +0.29(+1.12%) |
Mar 28, 2022 | 25.73 | 25.73 | 25.45 | 25.62 | 3,550 | -0.01(-0.05%) |
Mar 25, 2022 | 25.44 | 25.63 | 25.44 | 25.63 | 7,685 | +0.31(+1.22%) |
Mar 24, 2022 | 25.28 | 25.32 | 25.26 | 25.32 | 8,354 | +0.22(+0.86%) |
Mar 23, 2022 | 25.14 | 25.20 | 25.09 | 25.10 | 1,026 | -0.07(-0.26%) |
Mar 22, 2022 | 25.31 | 25.31 | 25.15 | 25.17 | 1,261 | +0.03(+0.11%) |
Mar 21, 2022 | 25.16 | 25.24 | 25.05 | 25.14 | 15,418 | +0.12(+0.47%) |
Mar 18, 2022 | 25.04 | 25.06 | 24.81 | 25.02 | 4,794 | +0.06(+0.24%) |
Mar 17, 2022 | 24.75 | 25.01 | 24.67 | 24.96 | 5,223 | +0.24(+0.98%) |
Mar 16, 2022 | 24.58 | 24.72 | 24.34 | 24.72 | 5,092 | +0.26(+1.05%) |
Mar 15, 2022 | 24.30 | 24.50 | 24.27 | 24.46 | 3,928 | +0.23(+0.94%) |
Mar 14, 2022 | 24.26 | 24.47 | 24.15 | 24.24 | 5,219 | -0.06(-0.25%) |
Mar 11, 2022 | 24.51 | 24.51 | 24.30 | 24.30 | 15,440 | -0.14(-0.56%) |
Mar 10, 2022 | 24.25 | 24.43 | 24.25 | 24.43 | 847 | +0.08(+0.34%) |
Mar 09, 2022 | 24.43 | 24.51 | 24.35 | 24.35 | 4,720 | +0.19(+0.80%) |
Mar 08, 2022 | 24.59 | 24.59 | 24.16 | 24.16 | 3,588 | -0.26(-1.07%) |
Mar 07, 2022 | 24.79 | 24.79 | 24.42 | 24.42 | 1,285 | -0.34(-1.36%) |
Mar 04, 2022 | 24.57 | 24.76 | 24.57 | 24.76 | 677 | +0.09(+0.38%) |
Mar 03, 2022 | 24.75 | 24.75 | 24.62 | 24.66 | 6,444 | +0.15(+0.59%) |
Mar 02, 2022 | 24.15 | 24.56 | 24.15 | 24.52 | 25,890 | +0.56(+2.36%) |