Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.63 | 25.68 | 25.62 | 25.64 | 700 | -0.08(-0.32%) |
May 27, 2022 | 25.69 | 25.72 | 25.61 | 25.72 | 1,490 | +0.33(+1.31%) |
May 26, 2022 | 25.28 | 25.45 | 25.28 | 25.38 | 85,696 | +0.30(+1.22%) |
May 25, 2022 | 25.01 | 25.08 | 25.00 | 25.08 | 550 | +0.16(+0.62%) |
May 24, 2022 | 24.73 | 24.92 | 24.73 | 24.92 | 204 | -0.11(-0.44%) |
May 23, 2022 | 24.83 | 25.03 | 24.83 | 25.03 | 200 | +0.27(+1.08%) |
May 20, 2022 | 24.77 | 24.77 | 24.48 | 24.77 | 1,643 | +0.01(+0.04%) |
May 19, 2022 | 24.79 | 24.85 | 24.66 | 24.76 | 872 | -0.05(-0.21%) |
May 18, 2022 | 25.19 | 25.19 | 24.80 | 24.81 | 801 | -0.67(-2.63%) |
May 17, 2022 | 25.32 | 25.48 | 25.32 | 25.48 | 1,548 | +0.33(+1.31%) |
May 16, 2022 | 25.18 | 25.18 | 25.15 | 25.15 | 518 | -0.03(-0.10%) |
May 13, 2022 | 25.22 | 25.22 | 25.18 | 25.18 | 300 | +0.40(+1.61%) |
May 12, 2022 | 24.79 | 24.79 | 24.68 | 24.78 | 400 | -0.04(-0.18%) |
May 11, 2022 | 25.17 | 25.23 | 24.82 | 24.82 | 601 | -0.25(-1.01%) |
May 10, 2022 | 25.10 | 25.13 | 24.94 | 25.07 | 2,136 | +0.04(+0.15%) |
May 09, 2022 | 25.20 | 25.20 | 25.04 | 25.04 | 4,144 | -0.54(-2.11%) |
May 06, 2022 | 25.61 | 25.61 | 25.52 | 25.58 | 3,312 | -0.07(-0.29%) |
May 05, 2022 | 25.80 | 25.85 | 25.55 | 25.65 | 1,316 | -0.68(-2.58%) |
May 04, 2022 | 25.68 | 26.33 | 25.68 | 26.33 | 438 | +0.53(+2.04%) |
May 03, 2022 | 25.72 | 25.83 | 25.72 | 25.80 | 1,610 | +0.14(+0.53%) |
May 02, 2022 | 25.59 | 25.67 | 25.37 | 25.67 | 650 | +0.09(+0.34%) |
Apr 29, 2022 | 26.02 | 26.02 | 25.58 | 25.58 | 26,259 | -0.63(-2.40%) |
Apr 28, 2022 | 26.00 | 26.25 | 26.00 | 26.21 | 19,728 | +0.38(+1.48%) |
Apr 27, 2022 | 25.82 | 26.05 | 25.80 | 25.83 | 49,068 | +0.01(+0.04%) |
Apr 26, 2022 | 26.07 | 26.08 | 25.82 | 25.82 | 2,244 | -0.47(-1.80%) |
Apr 25, 2022 | 26.01 | 26.29 | 26.00 | 26.29 | 880 | +0.08(+0.32%) |
Apr 22, 2022 | 26.60 | 26.60 | 26.21 | 26.21 | 1,433 | -0.46(-1.71%) |
Apr 21, 2022 | 27.05 | 27.05 | 26.66 | 26.66 | 100 | -0.20(-0.75%) |
Apr 20, 2022 | 26.94 | 26.96 | 26.87 | 26.87 | 200 | +0.00(+0.02%) |
Apr 19, 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 10 | +0.21(+0.80%) |
Apr 18, 2022 | 26.67 | 26.67 | 26.60 | 26.65 | 975 | -0.03(-0.11%) |
Apr 14, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | -0.11(-0.41%) |
Apr 13, 2022 | 26.77 | 26.80 | 26.77 | 26.79 | 2,970 | +0.15(+0.56%) |
Apr 12, 2022 | 26.76 | 26.80 | 26.61 | 26.64 | 36,743 | -0.04(-0.15%) |
Apr 11, 2022 | 26.75 | 26.79 | 26.68 | 26.68 | 9,610 | -0.17(-0.62%) |
Apr 08, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.04(-0.15%) |
Apr 07, 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.06(+0.23%) |
Apr 06, 2022 | 26.68 | 26.82 | 26.66 | 26.82 | 2,976 | -0.09(-0.34%) |
Apr 05, 2022 | 26.91 | 26.92 | 26.91 | 26.92 | 173 | -0.16(-0.59%) |
Apr 04, 2022 | 26.97 | 27.07 | 26.95 | 27.07 | 2,100 | +0.11(+0.41%) |
Apr 01, 2022 | 26.87 | 26.96 | 26.86 | 26.96 | 609 | +0.06(+0.22%) |
Mar 31, 2022 | 26.95 | 27.03 | 26.90 | 26.90 | 1,096 | -0.13(-0.49%) |
Mar 30, 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | -0.07(-0.27%) |
Mar 29, 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | +0.13(+0.47%) |
Mar 28, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 29 | +0.08(+0.31%) |
Mar 25, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.05(+0.20%) |
Mar 24, 2022 | 26.74 | 26.85 | 26.74 | 26.85 | 241 | +0.13(+0.50%) |
Mar 23, 2022 | 26.76 | 26.76 | 26.71 | 26.71 | 200 | -0.10(-0.36%) |
Mar 22, 2022 | 26.74 | 26.81 | 26.74 | 26.81 | 500 | +0.16(+0.59%) |
Mar 21, 2022 | 26.60 | 26.70 | 26.59 | 26.65 | 42,328 | -0.01(-0.04%) |
Mar 18, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.19(+0.70%) |
Mar 17, 2022 | 26.46 | 26.54 | 26.46 | 26.48 | 1,130 | +0.19(+0.74%) |
Mar 16, 2022 | 26.22 | 26.28 | 26.20 | 26.28 | 1,423 | +0.33(+1.25%) |
Mar 15, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 0 | +0.33(+1.27%) |
Mar 14, 2022 | 25.83 | 25.83 | 25.63 | 25.63 | 1,100 | -0.12(-0.45%) |
Mar 11, 2022 | 25.91 | 25.91 | 25.75 | 25.75 | 748 | -0.16(-0.61%) |
Mar 10, 2022 | 25.79 | 25.91 | 25.75 | 25.91 | 602 | -0.03(-0.13%) |
Mar 09, 2022 | 25.94 | 25.94 | 25.94 | 25.94 | 72 | +0.37(+1.43%) |
Mar 08, 2022 | 25.48 | 25.80 | 25.45 | 25.58 | 9,238 | -0.11(-0.41%) |
Mar 07, 2022 | 25.84 | 25.84 | 25.68 | 25.68 | 1,191 | -0.39(-1.49%) |
Mar 04, 2022 | 26.10 | 26.11 | 25.93 | 26.07 | 2,546 | -0.11(-0.40%) |
Mar 03, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 6 | -0.12(-0.44%) |
Mar 02, 2022 | 26.04 | 26.29 | 26.03 | 26.29 | 305 | +0.33(+1.27%) |