Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.22 | 25.22 | 25.13 | 25.17 | 2,275,752 | -0.17(-0.67%) |
May 27, 2022 | 25.34 | 25.36 | 25.30 | 25.34 | 1,404,423 | +0.06(+0.22%) |
May 26, 2022 | 25.26 | 25.34 | 25.25 | 25.28 | 2,854,429 | -0.01(-0.04%) |
May 25, 2022 | 25.27 | 25.31 | 25.23 | 25.29 | 2,317,280 | +0.08(+0.30%) |
May 24, 2022 | 25.11 | 25.23 | 25.07 | 25.21 | 3,019,426 | +0.21(+0.83%) |
May 23, 2022 | 25.06 | 25.10 | 24.98 | 25.01 | 1,636,679 | -0.09(-0.37%) |
May 20, 2022 | 25.03 | 25.10 | 25.02 | 25.10 | 2,585,911 | +0.14(+0.56%) |
May 19, 2022 | 25.08 | 25.11 | 24.96 | 24.96 | 3,995,498 | +0.01(+0.04%) |
May 18, 2022 | 24.89 | 24.97 | 24.82 | 24.95 | 2,785,113 | +0.07(+0.30%) |
May 17, 2022 | 24.93 | 24.93 | 24.85 | 24.88 | 1,745,322 | -0.13(-0.53%) |
May 16, 2022 | 25.02 | 25.05 | 24.98 | 25.01 | 2,959,662 | +0.06(+0.23%) |
May 13, 2022 | 24.98 | 25.00 | 24.93 | 24.95 | 3,488,857 | -0.09(-0.37%) |
May 12, 2022 | 25.05 | 25.09 | 25.01 | 25.05 | 2,334,573 | +0.08(+0.30%) |
May 11, 2022 | 24.84 | 24.99 | 24.79 | 24.97 | 6,142,466 | +0.08(+0.34%) |
May 10, 2022 | 24.91 | 24.98 | 24.88 | 24.89 | 3,693,396 | +0.08(+0.30%) |
May 09, 2022 | 24.71 | 24.84 | 24.68 | 24.81 | 3,709,919 | +0.10(+0.42%) |
May 06, 2022 | 24.76 | 24.80 | 24.68 | 24.71 | 3,295,067 | -0.11(-0.45%) |
May 05, 2022 | 24.90 | 24.94 | 24.71 | 24.82 | 4,868,284 | -0.24(-0.97%) |
May 04, 2022 | 24.86 | 25.06 | 24.83 | 25.06 | 3,496,742 | +0.16(+0.64%) |
May 03, 2022 | 25.00 | 25.00 | 24.88 | 24.90 | 2,266,438 | +0.07(+0.30%) |
May 02, 2022 | 24.94 | 24.94 | 24.81 | 24.83 | 2,043,548 | -0.16(-0.63%) |
Apr 29, 2022 | 25.03 | 25.08 | 24.96 | 24.99 | 2,093,792 | -0.14(-0.56%) |
Apr 28, 2022 | 25.13 | 25.14 | 25.05 | 25.13 | 1,435,694 | +0.00(+0.00%) |
Apr 27, 2022 | 25.28 | 25.28 | 25.13 | 25.13 | 3,589,701 | -0.10(-0.41%) |
Apr 26, 2022 | 25.27 | 25.28 | 25.20 | 25.23 | 1,811,915 | +0.17(+0.67%) |
Apr 25, 2022 | 25.15 | 25.23 | 25.06 | 25.06 | 4,590,779 | +0.07(+0.30%) |
Apr 22, 2022 | 25.00 | 25.05 | 24.93 | 24.99 | 1,196,683 | -0.05(-0.19%) |
Apr 21, 2022 | 25.15 | 25.15 | 24.96 | 25.03 | 1,794,522 | -0.14(-0.56%) |
Apr 20, 2022 | 25.07 | 25.18 | 25.07 | 25.18 | 2,296,618 | +0.16(+0.64%) |
Apr 19, 2022 | 25.09 | 25.11 | 25.01 | 25.02 | 2,852,946 | -0.18(-0.71%) |
Apr 18, 2022 | 25.26 | 25.26 | 25.18 | 25.19 | 2,226,141 | -0.07(-0.26%) |
Apr 14, 2022 | 25.42 | 25.42 | 25.24 | 25.26 | 1,856,207 | -0.19(-0.74%) |
Apr 13, 2022 | 25.43 | 25.51 | 25.42 | 25.45 | 4,981,999 | +0.03(+0.11%) |
Apr 12, 2022 | 25.46 | 25.47 | 25.39 | 25.42 | 5,282,589 | +0.10(+0.41%) |
Apr 11, 2022 | 25.39 | 25.39 | 25.30 | 25.32 | 2,273,308 | -0.10(-0.41%) |
Apr 08, 2022 | 25.47 | 25.49 | 25.39 | 25.42 | 3,498,999 | -0.15(-0.59%) |
Apr 07, 2022 | 25.61 | 25.62 | 25.53 | 25.57 | 1,851,815 | -0.05(-0.18%) |
Apr 06, 2022 | 25.58 | 25.69 | 25.53 | 25.61 | 4,321,687 | -0.07(-0.26%) |
Apr 05, 2022 | 25.91 | 25.91 | 25.68 | 25.68 | 2,016,094 | -0.26(-1.01%) |
Apr 04, 2022 | 25.97 | 25.97 | 25.88 | 25.94 | 2,836,522 | +0.02(+0.07%) |
Apr 01, 2022 | 25.87 | 25.98 | 25.80 | 25.92 | 2,476,076 | -0.05(-0.18%) |
Mar 31, 2022 | 26.02 | 26.04 | 25.97 | 25.97 | 3,090,477 | +0.00(+0.00%) |
Mar 30, 2022 | 25.87 | 25.98 | 25.85 | 25.97 | 4,407,279 | +0.05(+0.18%) |
Mar 29, 2022 | 25.84 | 25.92 | 25.81 | 25.92 | 1,860,014 | +0.12(+0.47%) |
Mar 28, 2022 | 25.79 | 25.83 | 25.74 | 25.80 | 1,353,834 | +0.07(+0.25%) |
Mar 25, 2022 | 25.89 | 25.89 | 25.70 | 25.74 | 6,312,935 | -0.21(-0.83%) |
Mar 24, 2022 | 25.88 | 25.96 | 25.86 | 25.95 | 1,901,101 | -0.05(-0.18%) |
Mar 23, 2022 | 25.93 | 26.00 | 25.88 | 26.00 | 988,633 | +0.11(+0.43%) |
Mar 22, 2022 | 25.90 | 25.92 | 25.86 | 25.89 | 2,212,819 | -0.07(-0.29%) |
Mar 21, 2022 | 26.10 | 26.11 | 25.95 | 25.96 | 1,293,113 | -0.24(-0.93%) |
Mar 18, 2022 | 26.18 | 26.23 | 26.17 | 26.20 | 1,274,152 | +0.05(+0.18%) |
Mar 17, 2022 | 26.17 | 26.20 | 26.12 | 26.16 | 1,306,584 | +0.04(+0.14%) |
Mar 16, 2022 | 26.11 | 26.13 | 25.95 | 26.12 | 1,858,143 | +0.02(+0.07%) |
Mar 15, 2022 | 26.15 | 26.18 | 26.06 | 26.10 | 2,518,626 | +0.04(+0.14%) |
Mar 14, 2022 | 26.14 | 26.17 | 26.06 | 26.06 | 2,837,360 | -0.23(-0.89%) |
Mar 11, 2022 | 26.29 | 26.33 | 26.28 | 26.30 | 1,977,052 | +0.00(+0.00%) |
Mar 10, 2022 | 26.35 | 26.27 | 26.30 | 4,100,170 | -0.15(-0.57%) | |
Mar 09, 2022 | 26.48 | 26.49 | 26.43 | 26.45 | 2,518,080 | -0.07(-0.28%) |
Mar 08, 2022 | 26.49 | 26.53 | 26.47 | 26.52 | 2,703,368 | -0.10(-0.39%) |
Mar 07, 2022 | 26.70 | 26.73 | 26.61 | 26.62 | 5,298,022 | -0.13(-0.49%) |
Mar 04, 2022 | 26.80 | 26.81 | 26.73 | 26.76 | 1,948,175 | +0.09(+0.35%) |
Mar 03, 2022 | 26.62 | 26.68 | 26.60 | 26.66 | 1,906,170 | +0.08(+0.32%) |
Mar 02, 2022 | 26.77 | 26.77 | 26.58 | 26.58 | 4,094,729 | -0.29(-1.08%) |